訊芯-KY (6451)-國票-長城券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
1,558張
產業
上市半導體類股▼4.75%
374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

訊芯-KY (6451)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	153.00	0	0.00	156.00	1	4,788	0.02%
2024/04/15	2	156.75	0	0.00	156.50	2	4,796	0.04%
2024/03/29	4	176.88	3	178.00	176.50	1	4,731	0.02%
2024/03/28	0	0.00	15	188.07	185.00	-15	4,685	-0.32%
2024/03/27	1	193.50	5	192.60	190.50	-4	4,665	-0.09%
2024/03/26	3	194.17	12	190.46	193.00	-9	4,666	-0.19%
2024/03/25	2	204.25	4	205.50	199.00	-2	4,660	-0.04%
2024/03/22	0	0.00	8	200.56	200.00	-8	4,640	-0.17%
2024/03/21	1	198.00	5	196.20	198.00	-4	4,625	-0.09%
2024/03/20	1	195.50	0	0.00	193.00	1	4,622	0.02%
2024/03/19	3	208.00	1	214.00	202.00	2	4,611	0.04%
2024/03/18	0	0.00	11	195.23	200.00	-11	4,539	-0.24%
2024/03/15	3	190.50	15	191.37	185.50	-12	4,549	-0.26%
2024/03/14	0	0.00	5	191.60	188.50	-5	4,533	-0.11%
2024/03/13	2	207.75	18	200.69	201.00	-16	4,499	-0.36%
2024/03/12	1	202.00	15	205.63	206.50	-14	4,414	-0.32%
2024/03/11	0	0.00	10	203.10	205.00	-10	4,396	-0.23%
2024/03/08	3	194.33	46	198.45	189.50	-43	4,359	-0.99%
2024/03/07	1	211.00	59	205.27	202.00	-58	4,337	-1.34%
2024/03/06	1	211.00	33	210.47	207.00	-32	4,378	-0.73%
2024/03/05	0	0.00	3	204.17	206.50	-3	4,383	-0.07%
2024/03/04	0	0.00	18	206.75	203.00	-18	4,512	-0.40%
2024/03/01	7	215.36	1	207.50	208.00	6	4,505	0.13%
2024/02/29	2	216.75	3	218.50	219.50	-1	4,502	-0.02%
2024/02/27	5	223.60	4	225.63	217.00	1	4,487	0.02%
2024/02/26	4	220.63	2	225.25	220.00	2	4,374	0.05%
2024/02/23	5	220.90	4	224.88	220.50	1	4,444	0.02%
2024/02/22	20	229.03	14	231.04	224.00	6	4,497	0.13%
2024/02/21	0	0.00	4	216.25	216.50	-4	4,346	-0.09%
2024/02/20	2	194.25	6	195.33	197.00	-4	4,299	-0.09%
2024/02/19	2	179.75	3	181.00	180.50	-1	4,296	-0.02%
2024/02/16	4	189.13	1	182.63	182.50	3	4,364	0.07%
2024/02/15	3	185.50	3	188.33	190.50	0	4,382	0.00%
2024/02/05	2	186.00	7	188.43	187.00	-5	4,318	-0.12%
2024/02/02	6	187.67	13	188.31	186.50	-7	4,281	-0.16%
2024/02/01	8	187.38	6	187.83	184.50	2	4,264	0.05%
2024/01/31	7	187.50	16	189.84	187.50	-9	4,185	-0.22%
2024/01/30	6	184.19	18	186.14	187.00	-12	4,075	-0.29%
2024/01/29	5	178.70	6	182.33	182.00	-1	3,976	-0.03%
2024/01/25	3	178.33	71	175.12	174.00	-68	3,992	-1.70%
2024/01/24	9	184.67	60	186.98	180.00	-51	3,991	-1.28%
2024/01/23	15	184.70	5	184.20	183.50	10	3,994	0.25%
2024/01/22	9	182.06	12	181.42	183.00	-3	3,980	-0.08%
2024/01/19	9	185.50	1	181.50	183.00	8	3,996	0.20%
2024/01/18	0	0.00	5	191.39	187.50	-5	4,024	-0.12%
2024/01/17	17	187.97	4	188.13	190.00	13	4,041	0.32%
2024/01/16	7	186.29	163	186.83	181.00	-156	3,969	-3.93%	大賣/鉅額交易
2024/01/15	6	191.08	8	194.25	197.50	-2	3,835	-0.05%
2024/01/12	11	183.91	18	185.50	188.50	-7	3,675	-0.19%
2024/01/11	3	166.00	15.2	167.84	175.00	-12.2	3,455	-0.35%
2024/01/10	8.1	159.25	5.1	158.63	159.50	3	3,333	0.09%
2024/01/09	4.1	153.74	2	156.00	152.00	2.1	3,380	0.06%
2024/01/08	6	157.17	7.2	156.14	155.50	-1.2	3,398	-0.03%
2024/01/05	1.1	150.40	2	150.75	149.00	-1	3,435	-0.03%
2024/01/04	2.1	142.02	2	141.25	143.00	0.1	3,579	0.00%
2024/01/03	1	141.50	1	142.00	142.00	0	3,755	0.00%
2023/12/29	1	139.00	1	139.00	138.50	0	4,574	0.00%
2023/12/28	1	142.00	4	141.63	141.50	-3	5,040	-0.06%
2023/12/27	1	143.50	2	142.50	142.00	-1	5,143	-0.02%
2023/12/25	2	145.00	7	145.00	144.50	-5	5,390	-0.09%
2023/12/21	2	146.75	2	147.50	150.50	0	5,800	0.00%
2023/12/20	4	146.75	4	149.00	150.50	0	5,911	0.00%
2023/12/19	2	144.50	2	142.00	143.50	0	6,037	0.00%
2023/12/18	1	143.50	1	144.50	142.00	0	6,194	0.00%
2023/12/15	0	0.00	1	145.00	144.00	-1	6,262	-0.02%
2023/12/14	0.1	147.00	1	147.50	147.50	-0.9	6,379	-0.01%
2023/12/13	2	146.00	1	146.00	144.50	1	6,609	0.02%
2023/12/12	9.1	156.14	3	156.50	147.00	6.1	6,784	0.09%
2023/12/08	0	153.00	0	156.00	153.00	0	6,984	0.00%
2023/12/07	1	156.39	0	0.00	153.00	1	7,066	0.01%
2023/12/05	0	0.00	1	157.00	158.00	-1	7,179	-0.01%
2023/12/01	3	164.83	2	164.50	164.00	1	7,113	0.01%
2023/11/30	4	164.38	3	163.17	163.00	1	7,023	0.01%
2023/11/29	19	166.42	9.1	166.95	165.00	10	6,967	0.14%
2023/11/27	1	161.00	1	165.50	156.00	0	6,741	0.00%
2023/11/24	4.1	159.03	4	159.88	162.50	0.1	6,668	0.00%
2023/11/22	2	160.00	1	161.00	160.50	1	6,548	0.02%
2023/11/21	1	156.50	6	157.67	160.50	-5	6,403	-0.08%
2023/11/20	1	146.50	0	0.00	146.00	1	6,235	0.02%
2023/11/17	1	144.50	4	145.00	148.50	-3	6,141	-0.05%
2023/11/16	2	142.50	7	140.00	144.50	-5	6,048	-0.08%
2023/11/15	5	135.80	3	138.50	135.00	2	5,923	0.03%
2023/11/14	3	132.00	6	130.50	130.50	-3	5,823	-0.05%
2023/11/13	0	0.00	3	129.50	129.50	-3	5,716	-0.05%
2023/11/10	1	117.00	0	0.00	118.00	1	5,700	0.02%
2023/11/09	8	117.44	2	118.75	119.50	6	5,680	0.11%
2023/11/08	0	120.00	0	0.00	121.50	0	5,637	0.00%
2023/11/07	1	122.00	0	0.00	122.00	1	5,611	0.02%
2023/11/06	2	125.75	0	0.00	125.50	2	5,594	0.04%
2023/11/03	0	0.00	1	126.00	123.50	-1	5,585	-0.02%
2023/11/02	1	127.00	1	129.50	126.50	0	5,562	0.00%
2023/11/01	1	125.00	0	0.00	122.50	1	5,514	0.02%
2023/10/30	1	132.00	1	130.50	130.50	0	5,435	0.00%
2023/10/27	0	0.00	1	132.50	133.00	-1	5,397	-0.02%
2023/10/26	5	139.40	5	139.70	136.00	0	5,360	0.00%
2023/10/25	3	146.17	3	145.83	145.00	0	5,272	0.00%
2023/10/24	3	147.33	9	147.83	149.00	-6	5,181	-0.12%
2023/10/23	2	149.50	0	0.00	148.00	2	5,131	0.04%
2023/10/20	6	148.33	6	149.08	151.50	0	5,123	0.00%
2023/10/19	7	152.86	3	153.00	153.00	4	5,105	0.08%
2023/10/18	1	143.50	15	146.07	149.00	-14	5,046	-0.28%
2023/10/17	11	152.45	10	153.20	150.50	1	5,071	0.02%
2023/10/16	3	150.67	1	148.50	151.00	2	4,957	0.04%
2023/10/13	5	153.80	6	152.17	150.00	-1	4,912	-0.02%
2023/10/12	19	151.05	17	152.15	151.00	2	4,824	0.04%
2023/10/11	11	149.45	16	148.13	145.50	-5	4,653	-0.11%
2023/10/06	42	160.67	27	159.11	157.50	15	4,474	0.34%
2023/10/05	27	170.35	35	170.91	170.50	-8	4,125	-0.19%
2023/10/04	46	158.37	35	157.76	163.00	11	3,664	0.30%
2023/10/02	4	140.75	8	142.14	148.50	-4	3,116	-0.13%
2023/09/28	6	135.50	47	134.46	135.00	-41	2,998	-1.37%
2023/09/27	11	141.18	15	137.87	140.00	-4	2,951	-0.14%
2023/09/26	10	144.10	4	143.00	141.00	6	2,879	0.21%
2023/09/25	3	142.83	1	141.50	138.50	2	2,779	0.07%
2023/09/22	8	139.19	16	140.38	144.50	-8	2,860	-0.28%
2023/09/21	8	139.81	9	141.06	138.00	-1	2,775	-0.04%
2023/09/20	5	137.50	2	138.50	136.50	3	2,625	0.11%
2023/09/19	2	138.00	2	141.00	139.00	0	2,546	0.00%
2023/09/18	2	139.53	3	138.00	141.00	-1	2,414	-0.04%
2023/09/15	13	134.46	14	135.50	134.00	-1	2,159	-0.05%
2023/09/14	2	131.50	16	133.66	136.50	-14	1,952	-0.72%
2023/09/12	2	115.00	3	114.50	113.50	-1	1,661	-0.06%
2023/09/11	1	114.50	2.2	117.41	118.00	-1.2	1,557	-0.08%
2023/09/08	2	107.50	0.2	107.50	107.50	1.8	1,430	0.12%
2023/08/31	1.1	94.65	0	0.00	96.70	1.1	1,385	0.08%
2023/08/30	1	92.80	0	0.00	93.10	1	1,377	0.07%
2023/08/29	0	91.50	0	0.00	91.60	0	1,382	0.00%
2023/08/28	6	92.30	0	0.00	91.30	6	1,383	0.43%
2023/08/25	3	94.50	0	0.00	93.70	3	1,390	0.22%
2023/08/24	0	97.30	0	0.00	95.00	0	1,391	0.00%
2023/08/23	0	0.00	0.1	92.70	93.00	-0.1	1,385	-0.01%
2023/08/22	3	92.50	0	0.00	92.80	3	1,390	0.22%
2023/08/18	0.1	97.42	0	0.00	95.10	0.1	1,410	0.01%
2023/08/17	0	97.00	0	0.00	97.20	0	1,428	0.00%
2023/08/16	0	96.00	0	0.00	95.80	0	1,442	0.00%
2023/08/14	0	96.30	2	96.80	96.60	-2	1,460	-0.14%
2023/08/11	3	98.00	0	0.00	98.30	3	1,461	0.21%
2023/08/10	3	97.50	1.1	98.55	97.70	2	1,461	0.13%
2023/08/09	0	0.00	3	102.17	101.50	-3	1,453	-0.21%
2023/08/07	0.1	97.20	0	103.00	103.50	0	1,428	0.00%
2023/08/02	0	98.00	0	0.00	97.20	0	1,404	0.00%
2023/07/31	1.1	104.03	10	104.40	101.50	-8.9	1,386	-0.64%
2023/07/28	6	108.50	6	109.00	108.50	0	1,364	0.00%
2023/07/27	4	110.00	0	0.00	107.00	4	1,360	0.29%
2023/07/26	5	109.20	0	0.00	108.00	5	1,343	0.37%
2023/07/25	1	107.50	3	111.00	108.00	-2	1,330	-0.15%
2023/07/24	0.1	111.76	1	108.00	109.00	-0.9	1,306	-0.07%
2023/07/20	2	121.75	0	0.00	118.50	2	1,231	0.16%
2023/07/18	0	0.00	2	133.50	124.00	-2	1,102	-0.18%
2023/07/17	2	132.50	2	131.25	131.50	0	1,085	0.00%
2023/07/14	8	123.00	0	0.00	124.50	8	1,058	0.76%
2023/07/11	2	123.50	0	0.00	123.50	2	1,033	0.19%
2023/07/10	3	119.33	1	123.00	120.00	2	1,019	0.20%
2023/07/07	1	123.00	0	0.00	122.50	1	1,001	0.10%
2023/07/05	1	126.00	7	127.21	126.50	-6	965	-0.62%
2023/07/04	7	122.29	4	122.25	125.00	3	887	0.34%
2023/07/03	0	0.00	1	112.00	118.50	-1	726	-0.14%
2023/06/30	1	107.50	0	0.00	108.00	1	620	0.16%
2023/06/21	5	85.40	5	85.40	86.50	0	295	0.00%
2023/06/20	25	85.10	22	85.05	85.20	3	296	1.01%
2023/06/19	20	85.11	30	85.17	85.90	-10	296	-3.38%
2023/06/16	40	86.08	40	86.08	85.80	0	296	0.00%
2023/06/15	40	86.22	40	86.23	86.20	0	295	0.00%
2023/06/14	20	86.20	20	86.20	86.80	0	294	0.00%
2023/06/13	65	86.28	47	86.45	85.90	18	297	6.06%
2023/06/12	30	86.53	30	86.53	86.30	0	311	0.00%
2023/06/07	0	0.00	9	87.76	87.70	-9	312	-2.88%
2023/06/02	0	0.00	45	88.18	88.10	-45	324	-13.87%
2023/05/30	0	0.00	45	89.00	89.00	-45	311	-14.44%
2023/05/29	0	0.00	41	89.19	88.60	-41	308	-13.27%
2023/05/26	0	0.00	24	90.57	88.10	-24	305	-7.86%
2023/05/24	65	90.59	0	0.00	91.00	65	293	22.18%
2023/05/22	35	87.44	0	0.00	87.20	35	257	13.58%
2023/05/19	22	85.30	26	85.36	87.70	-4	241	-1.66%
2023/05/18	100	84.56	101	84.57	85.20	-1	231	-0.43%	大賣/
2023/05/17	60	82.93	60	82.86	83.40	0	231	0.00%
2023/05/16	20	81.25	20	81.26	82.00	0	226	0.00%
2023/05/15	16	80.36	28	80.39	81.10	-12	226	-5.31%
2023/04/24	11	82.40	0	0.00	82.10	11	295	3.72%
2023/04/21	0	0.00	2	84.50	82.30	-2	296	-0.67%
2023/04/20	4	85.45	1	85.20	84.10	3	298	1.01%
2023/04/18	0	0.00	3	85.23	86.20	-3	299	-1.00%
2023/04/14	13	83.20	26	83.25	84.40	-13	301	-4.31%
2023/03/22	2	81.40	0	0.00	81.60	2	451	0.44%
2023/03/20	0	0.00	2	80.75	80.70	-2	514	-0.39%
2023/03/17	2	80.35	0	0.00	80.30	2	539	0.37%
2023/03/16	7	80.00	2	80.20	79.50	5	538	0.93%
2023/03/15	0	0.00	7	80.94	80.70	-7	535	-1.31%
2023/01/09	0	0.00	3	81.00	81.20	-3	443	-0.68%
2023/01/05	0	0.00	1	81.00	80.00	-1	445	-0.22%
2022/12/22	0	0.00	1	91.80	92.10	-1	395	-0.25%
2022/12/20	0	0.00	5	93.44	91.50	-5	361	-1.38%
2022/12/19	0	0.00	3	94.20	92.50	-3	352	-0.85%
2022/12/16	1	92.40	0	0.00	92.10	1	349	0.29%
2022/12/14	0	0.00	12	92.22	92.00	-12	316	-3.79%
2022/11/15	0	0.00	1	81.10	81.40	-1	247	-0.40%
2022/11/08	0	0.00	3	84.90	83.90	-3	239	-1.25%
2022/10/25	0	0.00	3	84.00	84.20	-3	270	-1.11%
2022/10/18	0	0.00	2	83.40	84.30	-2	266	-0.75%
2022/10/05	0	0.00	1	86.60	87.50	-1	246	-0.41%
2022/09/08	0	0.00	3	87.20	87.80	-3	189	-1.58%
2022/09/07	0	0.00	1	86.30	86.00	-1	186	-0.54%
2022/08/23	0	0.00	2	81.30	80.60	-2	152	-1.31%
2022/08/17	2	78.80	0	0.00	78.40	2	145	1.37%
2022/08/10	0	0.00	3	80.53	80.30	-3	137	-2.18%
2022/08/08	2	78.80	5	77.26	78.80	-3	117	-2.55%
2022/07/25	1	71.80	0	0.00	71.70	1	121	0.83%
2022/07/18	0	0.00	3	73.00	73.40	-3	130	-2.30%
2022/07/15	0	0.00	11	71.34	72.40	-11	132	-8.32%
2022/06/24	0	0.00	4	77.35	77.40	-4	148	-2.70%
2022/06/23	0	0.00	1	75.30	75.00	-1	147	-0.68%
2022/06/22	0	0.00	10	75.64	74.00	-10	147	-6.80%
2022/06/21	0	0.00	5	76.56	76.60	-5	146	-3.42%
2022/06/20	0	0.00	1	75.10	75.10	-1	147	-0.68%
2022/06/16	1	81.80	0	0.00	78.70	1	145	0.69%
2022/06/13	0	0.00	1	80.20	80.20	-1	148	-0.67%
2022/05/31	0	0.00	9	75.08	75.50	-9	160	-5.62%
2022/05/30	0	0.00	24	75.01	75.00	-24	159	-15.02%
2022/05/26	0	0.00	1	74.70	74.60	-1	160	-0.62%
2022/05/24	0	0.00	3	76.63	77.20	-3	165	-1.81%
2022/05/23	0	0.00	1	76.40	77.00	-1	164	-0.61%
2022/05/20	0	0.00	2	73.95	74.30	-2	164	-1.22%
2022/05/19	0	0.00	1	73.60	73.60	-1	164	-0.61%
2022/05/18	0	0.00	1	73.00	73.00	-1	164	-0.61%
2022/05/17	0	0.00	1	72.70	73.00	-1	164	-0.61%
2022/05/11	0	0.00	31	67.41	68.20	-31	164	-18.80%
2022/05/10	1	71.20	0	0.00	71.70	1	157	0.64%
2022/05/09	4	71.65	0	0.00	70.90	4	158	2.52%
2022/04/28	5	73.54	0	0.00	74.00	5	158	3.15%
2022/04/27	0	0.00	3	75.10	73.60	-3	158	-1.90%
2022/04/25	5	80.76	0	0.00	79.40	5	153	3.27%
2022/04/22	5	83.80	0	0.00	83.50	5	149	3.34%
2022/04/21	22	83.62	0	0.00	84.10	22	152	14.39%
2022/04/20	0	0.00	2	83.65	83.60	-2	153	-1.30%
2022/04/19	15	84.17	0	0.00	83.50	15	156	9.60%
2022/04/18	95	84.17	0	0.00	83.70	95	156	60.59%
2022/04/15	2	86.35	1	86.90	86.60	1	153	0.65%
2022/04/14	27	86.67	0	0.00	87.00	27	150	17.90%
2022/04/13	1	81.60	0	0.00	84.00	1	146	0.68%
2022/04/12	37	80.44	0	0.00	80.90	37	156	23.64%
2022/04/08	1	82.00	0	0.00	81.90	1	158	0.63%
2022/04/07	2	81.65	5	80.76	80.70	-3	159	-1.88%
2022/03/31	4	85.08	0	0.00	84.80	4	162	2.46%
2022/03/30	0	0.00	1	85.20	86.00	-1	164	-0.61%
2022/03/29	6	84.20	0	0.00	84.40	6	164	3.65%
2022/03/23	4	85.08	10	85.11	85.40	-6	178	-3.36%
2022/03/18	3	85.87	0	0.00	86.10	3	206	1.45%
2022/03/17	17	86.21	1	85.80	86.50	16	211	7.57%
2022/03/16	19	84.46	2	84.30	84.30	17	214	7.93%
2022/03/15	35	82.88	0	0.00	82.80	35	212	16.45%
2022/03/14	6	83.38	0	0.00	83.40	6	215	2.79%
2022/03/11	36	82.63	0	0.00	83.30	36	252	14.23%
2022/03/10	65	81.87	0	0.00	82.00	65	255	25.44%
2022/03/09	8	77.65	0	0.00	78.00	8	255	3.13%
2022/03/08	4	77.65	0	0.00	77.00	4	259	1.54%
2022/03/07	6	79.47	3	80.27	79.40	3	262	1.14%
2022/03/04	1	82.60	0	0.00	82.90	1	272	0.37%
2022/03/03	6	83.58	0	0.00	83.10	6	278	2.15%
2022/03/02	1	82.50	0	0.00	83.40	1	288	0.35%
2022/02/24	0	0.00	2	82.70	81.50	-2	354	-0.56%
2022/02/22	0	0.00	1	84.50	84.40	-1	418	-0.24%
2022/02/21	3	85.90	0	0.00	85.90	3	425	0.71%
2022/02/16	1	86.50	0	0.00	86.30	1	438	0.23%
2022/02/15	3	86.37	0	0.00	85.70	3	444	0.67%
2022/02/14	2	86.75	0	0.00	86.50	2	443	0.45%
2022/02/11	0	0.00	4	88.80	88.80	-4	442	-0.90%
2022/02/08	0	0.00	5	89.30	89.60	-5	461	-1.08%
2022/01/26	11	88.12	2	87.60	87.60	9	466	1.93%
2022/01/25	14	88.24	0	0.00	88.10	14	470	2.97%
2022/01/24	3	88.70	0	0.00	89.00	3	471	0.64%
2022/01/21	8	90.16	0	0.00	89.90	8	483	1.66%
2022/01/20	22	91.41	0	0.00	91.60	22	488	4.50%
2022/01/19	9	91.28	0	0.00	91.20	9	488	1.84%
2022/01/18	2	91.45	0	0.00	91.40	2	489	0.41%
2022/01/17	6	90.25	0	0.00	90.50	6	487	1.23%
2022/01/14	39	89.10	1	90.40	90.40	38	488	7.77%
2022/01/13	16	90.24	9	90.28	90.10	7	485	1.44%
2022/01/12	2	90.85	0	0.00	90.20	2	483	0.41%
2022/01/11	4	91.20	0	0.00	90.90	4	482	0.83%
2022/01/10	6	91.62	0	0.00	91.50	6	483	1.24%
2022/01/07	22	91.93	0	0.00	91.80	22	484	4.55%
2022/01/06	27	93.03	0	0.00	92.80	27	481	5.60%
2022/01/05	31	94.29	0	0.00	94.00	31	481	6.44%
2021/12/28	0	0.00	1	92.90	92.90	-1	498	-0.20%
2021/12/22	0	0.00	1	92.00	92.10	-1	517	-0.19%
2021/12/20	1	91.10	1	92.00	91.70	0	516	0.00%
2021/12/16	3	93.27	0	0.00	93.20	3	503	0.60%
2021/12/15	5	94.18	1	93.70	93.70	4	496	0.80%
2021/12/14	4	98.70	0	0.00	95.80	4	489	0.82%
2021/12/13	2	96.20	2	97.50	97.00	0	479	0.00%
2021/12/10	6	95.55	2	95.10	95.10	4	476	0.84%
2021/12/09	0	0.00	3	97.07	97.10	-3	471	-0.64%
2021/12/08	6	98.02	2	97.20	96.40	4	471	0.85%
2021/12/07	4	97.50	2	98.15	98.40	2	471	0.42%
2021/12/06	2	94.50	0	0.00	94.30	2	433	0.46%
2021/12/03	5	96.98	1	97.40	96.70	4	432	0.93%
2021/12/02	3	97.10	2	96.65	96.70	1	438	0.23%
2021/12/01	2	98.20	1	95.10	99.20	1	436	0.23%
2021/11/30	3	94.90	0	0.00	95.60	3	433	0.69%
2021/11/29	21	94.76	1	95.00	94.90	20	423	4.73%
2021/11/26	4	95.43	4	96.00	95.70	0	425	0.00%
2021/11/25	1	100.00	2	99.70	99.50	-1	416	-0.24%
2021/11/24	4	101.25	0	0.00	102.50	4	404	0.99%
2021/11/23	9	102.67	2	105.25	101.50	7	395	1.77%
2021/11/22	15	100.52	6	103.83	105.50	9	356	2.53%
2021/11/19	14	96.30	2	97.40	96.10	12	306	3.91%
2021/11/18	22	94.83	0	0.00	95.40	22	299	7.35%
2021/11/17	32	93.93	0	0.00	93.80	32	293	10.89%
2021/11/16	14	92.43	0	0.00	92.00	14	291	4.81%
2021/11/15	12	92.31	0	0.00	92.20	12	293	4.09%
2021/11/09	1	95.00	0	0.00	93.80	1	308	0.32%
2021/10/07	0	0.00	1	91.60	91.80	-1	467	-0.21%
2021/09/23	0	0.00	1	90.10	89.80	-1	562	-0.18%
2021/08/19	1	92.20	0	0.00	92.00	1	755	0.13%
2021/08/16	55	94.01	0	0.00	93.30	55	764	7.20%
2021/08/09	25	99.96	0	0.00	98.80	25	824	3.03%
2021/07/23	0	0.00	1	106.00	106.50	-1	875	-0.11%
2021/07/22	1	110.50	80	109.13	106.50	-79	868	-9.10%
2021/07/16	1	120.50	1	121.00	121.00	0	840	0.00%
2021/07/15	0	0.00	3	120.00	119.00	-3	832	-0.36%
2021/07/14	17	119.38	14	120.86	118.50	3	823	0.36%
2021/07/13	0	0.00	1	117.50	116.50	-1	798	-0.13%
2021/07/07	1	120.50	0	0.00	118.50	1	787	0.13%
2021/07/05	0	0.00	1	121.50	123.00	-1	820	-0.12%
2021/06/30	1	118.00	0	0.00	117.00	1	856	0.12%
2021/06/29	0	0.00	1	120.00	119.00	-1	853	-0.12%
2021/06/21	0	0.00	1	115.50	115.50	-1	862	-0.12%
2021/06/18	1	119.00	0	0.00	119.00	1	868	0.12%
2021/06/17	0	0.00	1	114.50	116.50	-1	865	-0.12%
2021/05/24	0	0.00	1	106.00	107.00	-1	958	-0.10%
2021/05/21	1	105.50	1	106.50	105.50	0	962	0.00%
2021/05/20	0	0.00	1	105.50	103.50	-1	980	-0.10%
2021/05/19	3	104.00	1	105.00	104.00	2	987	0.20%
2021/05/18	0	0.00	1	104.50	104.00	-1	1,002	-0.10%
2021/05/14	0	0.00	1	104.00	104.50	-1	1,019	-0.10%
2021/05/10	1	104.00	0	0.00	103.50	1	1,066	0.09%
2021/05/07	0	0.00	1	108.00	107.50	-1	1,084	-0.09%
2021/04/15	0	0.00	1	115.50	115.50	-1	2,116	-0.05%
2021/04/14	0	0.00	1	113.00	112.00	-1	2,288	-0.04%
2021/04/09	1	127.50	0	0.00	125.00	1	2,536	0.04%
2021/04/08	1	129.50	2	128.75	129.00	-1	2,583	-0.04%
2021/04/07	2	124.75	0	0.00	126.00	2	2,592	0.08%
2021/04/06	0	0.00	1	124.50	125.00	-1	2,643	-0.04%
2021/04/01	2	122.50	0	0.00	121.50	2	2,692	0.07%
2021/03/30	0	0.00	2	126.00	126.00	-2	2,848	-0.07%
2021/03/29	0	0.00	4	126.25	124.50	-4	2,894	-0.14%
2021/03/26	0	0.00	4	125.25	125.00	-4	2,907	-0.14%
2021/03/25	0	0.00	7	125.00	123.00	-7	2,912	-0.24%
2021/03/24	5	123.90	0	0.00	124.00	5	2,918	0.17%
2021/03/23	7	124.64	0	0.00	124.00	7	2,931	0.24%
2021/03/22	6	124.25	0	0.00	127.00	6	2,936	0.20%
2021/03/17	0	0.00	1	125.00	123.00	-1	2,962	-0.03%
2021/03/02	0	0.00	80	123.08	119.50	-80	3,434	-2.33%
2021/02/25	0	0.00	129	127.17	127.00	-129	3,475	-3.71%	大賣/鉅額交易
2021/02/24	80	130.31	5	133.20	129.00	75	3,509	2.14%
2021/02/22	0	0.00	209	130.46	131.50	-209	3,599	-5.81%	大賣/鉅額交易
2021/02/18	0	0.00	1	129.00	129.00	-1	3,761	-0.03%
2021/02/04	5	122.00	1	123.00	123.00	4	3,833	0.10%
2021/02/01	5	122.30	0	0.00	124.00	5	3,828	0.13%
2021/01/28	60	129.88	0	0.00	129.50	60	3,774	1.59%
2021/01/26	5	132.00	0	0.00	131.00	5	3,738	0.13%
2021/01/25	2	137.00	0	0.00	135.50	2	3,698	0.05%
2021/01/22	262	139.26	1	140.50	141.00	261	3,659	7.13%	大買/鉅額交易
2021/01/20	1	142.00	1	136.00	133.00	0	3,587	0.00%
2021/01/19	1	140.00	0	0.00	140.00	1	3,522	0.03%
2021/01/18	1	142.00	0	0.00	141.00	1	3,479	0.03%
2021/01/15	2	143.50	6	144.33	142.00	-4	3,431	-0.12%
2021/01/14	9	145.94	5	144.90	144.50	4	3,351	0.12%
2021/01/13	1	141.00	3	141.83	140.00	-2	3,250	-0.06%
2021/01/12	7	143.14	2	140.75	139.00	5	3,183	0.16%
2021/01/11	42	146.48	2	146.25	148.00	40	3,068	1.30%
2021/01/08	5	149.50	6	150.08	149.50	-1	2,950	-0.03%
2021/01/07	6	139.67	31	138.76	145.00	-25	2,671	-0.94%
2021/01/06	9	136.67	12	137.92	132.00	-3	2,498	-0.12%
2021/01/05	19	136.61	49	135.82	136.00	-30	2,390	-1.26%
2021/01/04	18	135.58	15	135.23	136.00	3	2,326	0.13%
2020/12/31	4	129.75	3	131.33	130.00	1	2,203	0.05%
2020/12/30	0	0.00	10	130.50	130.50	-10	2,137	-0.47%
2020/12/29	5	130.00	2	130.00	126.50	3	2,084	0.14%
2020/12/28	7	128.21	0	0.00	127.50	7	2,022	0.35%
2020/12/25	8	127.13	9	127.00	128.50	-1	1,959	-0.05%
2020/12/24	6	126.42	2	125.50	126.00	4	1,870	0.21%
2020/12/23	0	0.00	8	119.69	120.50	-8	1,776	-0.45%
2020/12/22	4	115.50	6	118.92	115.00	-2	1,733	-0.12%
2020/12/21	6	116.00	0	0.00	116.00	6	1,714	0.35%
2020/12/18	1	118.00	0	0.00	118.50	1	1,696	0.06%
2020/12/17	4	118.25	1	120.50	120.50	3	1,682	0.18%
2020/12/15	3	119.67	0	0.00	117.50	3	1,660	0.18%
2020/12/11	10	122.40	0	0.00	121.50	10	1,637	0.61%
2020/12/10	2	123.75	0	0.00	124.00	2	1,600	0.12%
2020/12/09	1	126.00	8	129.06	128.00	-7	1,559	-0.45%
2020/12/08	5	124.70	1	124.00	123.50	4	1,443	0.28%
2020/12/07	9	123.72	4	124.00	127.50	5	1,383	0.36%
2020/12/04	3	120.33	0	0.00	119.50	3	1,284	0.23%
2020/12/03	0	0.00	3	123.83	121.50	-3	1,257	-0.24%
2020/12/02	2	120.75	1	122.00	120.50	1	1,217	0.08%
2020/12/01	0	0.00	2	121.25	120.00	-2	1,198	-0.17%
2020/11/27	2	121.25	0	0.00	121.00	2	1,182	0.17%
2020/11/26	2	126.75	0	0.00	124.00	2	1,163	0.17%
2020/11/25	1	120.00	0	0.00	121.00	1	1,069	0.09%
2020/11/24	1	122.50	0	0.00	118.50	1	1,042	0.10%
2020/11/23	3	120.00	12	121.96	121.00	-9	1,008	-0.89%
2020/11/20	14	119.54	5	120.30	118.50	9	965	0.93%
2020/11/19	1	116.50	1	118.00	117.50	0	894	0.00%
2020/11/18	4	119.63	19	119.42	119.50	-15	855	-1.75%
2020/11/17	6	119.00	1	118.50	117.50	5	788	0.63%
2020/11/16	0	0.00	4	111.75	109.50	-4	696	-0.57%
2020/11/13	4	110.38	1	111.00	110.00	3	683	0.44%
2020/11/12	6	108.25	4	110.00	109.50	2	665	0.30%
2020/11/11	0	0.00	1	105.00	105.50	-1	561	-0.18%
2020/09/25	1	95.50	0	0.00	93.10	1	1,549	0.06%
2020/09/24	1	98.50	0	0.00	97.90	1	1,599	0.06%
2020/09/16	0	0.00	1	104.00	103.50	-1	1,996	-0.05%
2020/09/03	1	105.00	1	108.50	105.00	0	2,077	0.00%
2020/09/01	1	103.50	0	0.00	105.00	1	2,093	0.05%
2020/08/26	0	0.00	1	107.50	107.00	-1	2,174	-0.05%
2020/08/20	1	98.00	0	0.00	98.30	1	2,180	0.05%
2020/08/19	2	106.25	0	0.00	106.00	2	2,166	0.09%
2020/08/11	1	108.50	52	112.50	108.50	-51	2,184	-2.33%
2020/08/10	52	113.52	0	0.00	115.50	52	2,152	2.42%
2020/07/30	0	0.00	1	108.00	109.50	-1	2,137	-0.05%
2020/07/27	2	107.50	0	0.00	106.00	2	2,172	0.09%
2020/07/24	1	113.00	0	0.00	113.00	1	2,156	0.05%
2020/07/21	1	118.00	1	120.00	117.50	0	2,193	0.00%
2020/07/20	1	116.00	0	0.00	116.00	1	2,213	0.05%
2020/07/16	0	0.00	10	119.00	117.50	-10	2,218	-0.45%
2020/07/15	15	124.00	5	122.00	118.50	10	2,224	0.45%
2020/07/14	1	123.00	0	0.00	121.00	1	2,276	0.04%
2020/07/09	1	133.50	7	132.00	127.50	-6	2,267	-0.26%
2020/07/07	6	120.33	2	121.00	118.00	4	2,087	0.19%
2020/07/03	5	117.20	7	116.36	117.00	-2	2,034	-0.10%
2020/07/02	3	116.50	4	117.13	116.00	-1	2,024	-0.05%
2020/06/30	0	0.00	1	111.50	110.50	-1	1,906	-0.05%
2020/06/29	1	113.00	0	0.00	109.50	1	1,893	0.05%
2020/06/24	0	0.00	5	113.00	113.00	-5	1,789	-0.28%
2020/06/23	0	0.00	2	103.00	103.00	-2	1,759	-0.11%
2020/06/22	0	0.00	1	104.00	103.00	-1	1,808	-0.06%
2020/06/09	0	0.00	1	108.50	108.00	-1	1,911	-0.05%
2020/06/08	1	108.50	0	0.00	108.50	1	1,950	0.05%
2020/06/04	0	0.00	1	111.00	111.00	-1	1,992	-0.05%
2020/06/02	2	112.00	4	113.50	110.00	-2	2,035	-0.10%
2020/05/15	2	103.50	2	104.50	104.00	0	2,129	0.00%
2020/05/13	0	0.00	3	111.00	110.50	-3	2,129	-0.14%
2020/05/12	0	0.00	22	114.43	111.50	-22	2,167	-1.01%
2020/05/11	0	0.00	2	113.75	112.50	-2	2,219	-0.09%
2020/05/08	0	0.00	5	116.00	113.50	-5	2,234	-0.22%
2020/05/07	1	114.00	0	0.00	114.00	1	2,244	0.04%
2020/05/06	24	113.67	25	114.62	113.00	-1	2,273	-0.04%
2020/05/05	1	111.50	21	113.79	112.50	-20	2,301	-0.87%
2020/05/04	8	111.50	1	114.00	112.00	7	2,332	0.30%
2020/04/30	36	114.63	6	114.42	115.50	30	2,398	1.25%
2020/04/29	15	112.83	0	0.00	112.00	15	2,392	0.63%
2020/04/28	19	112.42	40	111.00	112.50	-21	2,433	-0.86%
2020/04/27	41	111.16	7	111.00	109.50	34	2,416	1.41%
2020/04/17	7	112.43	0	0.00	108.00	7	2,740	0.26%
2020/04/15	1	106.50	2	105.25	104.50	-1	2,860	-0.03%
2020/03/31	0	0.00	1	86.30	86.70	-1	3,649	-0.03%
2020/03/27	2	92.70	3	91.00	86.90	-1	3,640	-0.03%
2020/03/26	2	87.75	20	87.00	89.90	-18	3,585	-0.50%
2020/03/25	20	84.30	0	0.00	84.30	20	3,527	0.57%
2020/03/23	0	0.00	2	70.35	69.80	-2	3,527	-0.06%
2020/03/20	1	77.20	0	0.00	75.30	1	3,543	0.03%
2020/03/17	0	0.00	1	85.90	79.20	-1	3,541	-0.03%
2020/03/16	0	0.00	1	86.70	87.00	-1	3,565	-0.03%
2020/03/13	1	90.00	1	91.40	94.00	0	3,554	0.00%
2020/03/12	2	99.95	11	103.95	99.90	-9	3,537	-0.25%
2020/03/11	2	112.75	2	115.75	111.00	0	3,523	0.00%
2020/03/10	8	112.25	2	112.25	115.00	6	3,520	0.17%
2020/03/09	37	117.24	2	115.00	112.00	35	3,501	1.00%
2020/03/05	1	126.50	10	125.80	126.50	-9	3,533	-0.25%
2020/03/04	0	0.00	31	127.08	125.00	-31	3,615	-0.86%
2020/02/27	3	127.83	10	127.15	125.50	-7	3,924	-0.18%
2020/02/25	1	130.00	0	0.00	134.50	1	3,932	0.03%
2020/02/24	44	133.00	14	131.71	132.50	30	3,957	0.76%
2020/02/21	1	136.00	30	137.00	136.00	-29	3,966	-0.73%
2020/02/20	0	0.00	2	139.00	139.00	-2	3,983	-0.05%
2020/02/18	2	138.00	5	140.00	136.00	-3	4,083	-0.07%
2020/02/14	1	141.00	0	0.00	142.50	1	4,171	0.02%
2020/02/13	14	141.89	4	141.88	139.50	10	4,252	0.24%
2020/02/12	17	139.18	5	138.70	140.00	12	4,265	0.28%
2020/02/11	0	0.00	1	135.50	135.00	-1	4,262	-0.02%
2020/02/10	1	131.50	1	132.00	131.50	0	4,264	0.00%
2020/02/07	0	0.00	1	135.50	130.50	-1	4,254	-0.02%
2020/02/06	9	136.06	3	133.00	137.00	6	4,248	0.14%
2020/02/05	5	132.70	0	0.00	131.00	5	4,208	0.12%
2020/02/03	0	0.00	1	126.50	128.50	-1	4,167	-0.02%
2020/01/31	3	134.00	3	137.00	136.00	0	4,141	0.00%
2020/01/30	2	143.50	1	146.00	143.50	1	4,114	0.02%
2020/01/20	4	159.75	3	159.00	159.00	1	4,152	0.02%
2020/01/17	7	164.21	6	162.50	160.00	1	4,238	0.02%
2020/01/16	0	0.00	15	162.33	168.00	-15	4,269	-0.35%
2020/01/15	5	168.50	3	164.00	164.00	2	4,263	0.05%
2020/01/14	10	167.65	25	168.40	167.50	-15	4,224	-0.36%
2020/01/13	2	167.75	32	165.27	167.00	-30	4,184	-0.72%
2020/01/10	5	161.10	5	164.20	162.00	0	4,122	0.00%
2020/01/09	9	157.28	15	160.43	161.00	-6	4,112	-0.15%
2020/01/08	11	150.41	6	150.58	151.00	5	4,062	0.12%
2020/01/07	6	154.50	9	156.83	150.50	-3	4,044	-0.07%
2020/01/06	1	158.50	7	160.21	158.50	-6	4,019	-0.15%
2020/01/03	11	161.64	10	166.50	156.50	1	4,082	0.02%
2020/01/02	1	161.50	1	163.00	162.50	0	4,153	0.00%
2019/12/31	49	160.88	19	162.66	162.00	30	4,233	0.71%
2019/12/30	13	155.88	22	155.02	156.00	-9	4,092	-0.22%
2019/12/27	22	151.57	18	149.00	152.00	4	3,954	0.10%
2019/12/26	14	143.93	23	140.67	147.00	-9	3,786	-0.24%
2019/12/25	1	132.00	6	132.50	134.00	-5	3,705	-0.13%
2019/12/24	12	131.29	11	130.00	129.00	1	3,863	0.03%
2019/12/23	2	134.75	0	0.00	133.50	2	3,862	0.05%
2019/12/19	2	135.25	1	137.00	134.50	1	3,919	0.03%
2019/12/18	2	137.25	0	0.00	136.50	2	4,001	0.05%
2019/12/17	0	0.00	6	138.83	139.50	-6	4,027	-0.15%
2019/12/16	1	134.50	1	136.50	136.00	0	4,143	0.00%
2019/12/13	5	135.30	5	135.50	134.50	0	4,203	0.00%
2019/12/12	1	139.50	21	139.93	138.50	-20	4,200	-0.48%
2019/12/11	20	138.00	0	0.00	139.00	20	4,172	0.48%
2019/12/10	0	0.00	1	134.50	133.50	-1	4,122	-0.02%
2019/12/06	0	0.00	1	134.50	135.00	-1	4,104	-0.02%
2019/12/05	1	133.50	0	0.00	133.00	1	4,139	0.02%
2019/12/02	4	132.00	4	131.50	131.50	0	4,187	0.00%
2019/11/29	11	137.00	20	136.40	132.00	-9	4,198	-0.21%
2019/11/28	5	144.00	11	145.23	143.50	-6	4,165	-0.14%
2019/11/27	36	153.28	41	153.91	148.00	-5	4,148	-0.12%
2019/11/26	2	145.25	6	145.58	147.00	-4	3,956	-0.10%
2019/11/25	15	145.30	8	143.56	142.50	7	3,921	0.18%
2019/11/22	3	142.17	16	142.94	141.50	-13	3,897	-0.33%
2019/11/21	2	143.00	3	143.00	145.50	-1	3,892	-0.03%
2019/11/20	1	145.00	0	0.00	144.00	1	3,863	0.03%
2019/11/19	2	144.00	0	0.00	143.50	2	3,864	0.05%
2019/11/18	3	147.00	45	148.12	147.00	-42	3,902	-1.08%
2019/11/15	6	150.83	46	150.88	145.50	-40	3,846	-1.04%
2019/11/14	0	0.00	103	153.75	149.00	-103	3,771	-2.73%	大賣/鉅額交易
2019/11/13	115	158.93	51	156.11	156.00	64	3,719	1.72%	大買/
2019/11/12	72	156.60	33	156.52	161.00	39	3,655	1.07%
2019/11/11	0	0.00	1	162.50	156.00	-1	3,564	-0.03%
2019/11/08	3	157.83	2	158.75	157.00	1	3,540	0.03%
2019/11/07	77	167.68	22	169.50	169.50	55	3,481	1.58%
2019/11/06	1	169.00	1	170.50	167.50	0	3,452	0.00%
2019/11/05	0	0.00	69	170.78	170.50	-69	3,441	-2.01%
2019/11/04	1	174.00	0	0.00	172.50	1	3,425	0.03%
2019/11/01	0	0.00	1	172.50	175.00	-1	3,419	-0.03%
2019/10/31	3	170.00	2	177.25	170.00	1	3,409	0.03%
2019/10/30	1	172.00	7	173.43	175.50	-6	3,347	-0.18%
2019/10/29	3	178.33	3	175.50	169.50	0	3,321	0.00%
2019/10/28	6	177.75	23	180.70	174.00	-17	3,283	-0.52%
2019/10/25	10	176.45	24	176.65	175.50	-14	3,232	-0.43%
2019/10/24	34	161.82	36	164.72	171.00	-2	3,111	-0.06%
2019/10/23	1	156.00	0	0.00	156.00	1	3,023	0.03%
2019/10/22	1	159.50	1	158.50	156.00	0	2,988	0.00%
2019/10/21	30	155.85	0	0.00	159.50	30	2,961	1.01%
2019/10/18	3	158.17	0	0.00	157.00	3	2,908	0.10%
2019/10/17	113	151.49	1	153.00	156.00	112	2,831	3.96%	大買/鉅額交易
2019/10/16	38	151.20	5	151.90	156.00	33	2,732	1.21%
2019/10/15	4	147.88	4	151.50	148.00	0	2,671	0.00%
2019/10/14	1	153.00	18	151.64	151.00	-17	2,632	-0.65%
2019/10/09	12	145.88	23	144.76	148.00	-11	2,568	-0.43%
2019/10/08	1	141.50	14	139.04	142.00	-13	2,490	-0.52%
2019/10/07	29	136.67	11	136.32	136.00	18	2,349	0.77%
2019/10/04	72	130.98	2	128.75	130.00	70	2,196	3.19%
2019/10/01	0	0.00	1	117.50	119.00	-1	2,129	-0.05%
2019/09/27	40	128.58	39	130.23	117.50	1	2,117	0.05%
2019/09/24	0	0.00	1	127.00	125.50	-1	1,948	-0.05%
2019/09/23	2	126.50	6	125.92	126.50	-4	1,919	-0.21%
2019/09/19	5	124.50	40	126.30	125.00	-35	1,801	-1.94%
2019/09/18	0	0.00	1	119.50	119.50	-1	1,680	-0.06%
2019/09/17	0	0.00	2	114.00	115.50	-2	1,643	-0.12%
2019/09/12	2	115.75	0	0.00	115.00	2	1,661	0.12%
2019/09/10	1	114.50	1	114.50	114.00	0	1,663	0.00%
2019/09/09	2	117.50	1	121.00	113.50	1	1,651	0.06%
2019/09/06	1	120.00	1	120.00	122.00	0	1,601	0.00%
2019/09/05	11	121.64	15	121.10	121.00	-4	1,576	-0.25%
2019/09/04	0	0.00	1	119.50	121.00	-1	1,523	-0.07%
2019/09/03	1	119.00	0	0.00	118.50	1	1,512	0.07%
2019/09/02	1	113.50	3	117.00	117.50	-2	1,452	-0.14%
2019/08/29	4	112.63	2	111.75	114.50	2	1,351	0.15%
2019/08/27	0	0.00	1	107.00	106.50	-1	1,304	-0.08%
2019/08/26	1	105.00	0	0.00	104.00	1	1,308	0.08%
2019/08/23	11	111.82	2	112.75	110.50	9	1,305	0.69%
2019/08/22	13	111.00	16	112.56	110.00	-3	1,290	-0.23%
2019/08/21	4	112.63	15	114.50	110.50	-11	1,266	-0.87%
2019/08/19	0	0.00	1	107.00	108.00	-1	1,197	-0.08%
2019/08/14	0	0.00	1	105.00	104.50	-1	1,228	-0.08%
2019/08/13	2	104.75	4	104.88	104.00	-2	1,239	-0.16%
2019/08/08	1	102.00	0	0.00	102.50	1	1,236	0.08%
2019/08/06	6	101.00	0	0.00	101.00	6	1,289	0.47%
2019/08/02	2	104.00	2	105.00	105.00	0	1,360	0.00%
2019/07/29	5	112.30	0	0.00	112.50	5	1,416	0.35%
2019/07/26	0	0.00	3	115.83	115.00	-3	1,427	-0.21%
2019/07/25	14	118.39	1	117.00	115.00	13	1,434	0.91%
2019/07/22	2	111.00	1	111.50	111.00	1	1,497	0.07%
2019/07/10	0	0.00	6	106.50	106.00	-6	1,569	-0.38%
2019/07/09	0	0.00	5	104.10	104.00	-5	1,583	-0.32%
2019/07/08	71	102.30	1	107.00	105.00	70	1,614	4.34%
2019/07/05	10	101.50	0	0.00	102.00	10	1,655	0.60%
2019/07/04	2	100.50	75	101.55	100.50	-73	1,692	-4.31%
2019/07/03	4	105.25	0	0.00	101.50	4	1,724	0.23%
2019/07/02	0	0.00	5	107.00	106.00	-5	1,861	-0.27%
2019/07/01	12	106.38	5	107.00	105.50	7	1,900	0.37%
2019/06/28	1	105.50	1	103.00	103.00	0	1,950	0.00%
2019/06/21	0	0.00	5	104.50	101.50	-5	2,013	-0.25%
2019/06/20	6	102.75	1	103.50	103.50	5	2,020	0.25%
2019/06/10	0	0.00	4	92.80	96.30	-4	2,269	-0.18%
2019/06/06	0	0.00	3	89.20	89.80	-3	2,269	-0.13%
2019/06/05	1	87.80	0	0.00	87.70	1	2,284	0.04%
2019/06/03	4	90.28	0	0.00	88.50	4	2,346	0.17%
2019/05/31	0	0.00	3	94.80	94.50	-3	2,381	-0.13%
2019/05/29	0	0.00	5	91.42	90.50	-5	2,368	-0.21%
2019/05/27	3	88.00	0	0.00	90.10	3	2,430	0.12%
2019/05/24	0	0.00	3	91.80	89.30	-3	2,455	-0.12%
2019/05/23	3	88.97	3	88.37	89.10	0	2,461	0.00%
2019/05/22	3	93.77	0	0.00	91.90	3	2,457	0.12%
2019/05/21	0	0.00	2	95.80	96.10	-2	2,457	-0.08%
2019/05/20	0	0.00	7	93.30	94.10	-7	2,456	-0.28%
2019/05/17	7	91.90	0	0.00	90.80	7	2,448	0.29%
2019/05/15	3	97.40	7	97.74	96.60	-4	2,435	-0.16%
2019/05/14	1	92.60	1	94.90	93.30	0	2,417	0.00%
2019/05/13	6	96.65	0	0.00	95.40	6	2,436	0.25%
2019/05/10	3	106.33	0	0.00	106.00	3	2,379	0.13%
2019/05/09	17	109.94	0	0.00	108.00	17	2,348	0.72%
2019/05/08	1	110.00	4	116.25	118.00	-3	2,309	-0.13%
2019/05/07	0	0.00	5	115.50	114.00	-5	2,336	-0.21%
2019/05/06	10	110.35	18	115.03	112.00	-8	2,349	-0.34%
2019/05/03	2	119.50	2	120.50	120.50	0	2,386	0.00%
2019/05/02	0	0.00	1	116.50	116.50	-1	2,371	-0.04%
2019/04/29	34	109.24	1	110.00	110.00	33	2,362	1.40%
2019/04/26	1	116.50	7	127.00	116.50	-6	2,308	-0.26%
2019/04/25	7	133.00	0	0.00	129.00	7	2,246	0.31%
2019/04/19	0	0.00	50	130.04	127.50	-50	2,233	-2.24%
2019/04/17	1	130.00	0	0.00	130.00	1	2,239	0.04%
2019/04/12	1	131.50	42	130.54	129.00	-41	2,231	-1.84%
2019/04/11	4	134.25	3	130.00	129.00	1	2,304	0.04%
2019/04/03	1	120.00	1	122.00	125.50	0	2,155	0.00%
2019/04/02	43	121.41	4	121.00	121.00	39	2,135	1.83%
2019/04/01	0	0.00	10	120.00	115.50	-10	2,111	-0.47%
2019/03/29	1	111.50	2	114.00	117.00	-1	2,071	-0.05%
2019/03/27	1	113.50	1	115.50	113.50	0	2,093	0.00%
2019/03/26	1	112.00	6	113.58	112.00	-5	2,107	-0.24%
2019/03/25	14	111.00	1	112.00	110.00	13	2,109	0.62%
2019/03/22	1	114.50	0	0.00	115.00	1	2,113	0.05%
2019/03/20	1	112.00	0	0.00	111.50	1	2,258	0.04%
2019/03/19	0	0.00	1	113.50	115.50	-1	2,274	-0.04%
2019/03/15	1	107.50	1	111.00	109.00	0	2,215	0.00%
2019/03/14	1	106.50	20	102.38	106.00	-19	2,190	-0.87%
2019/03/13	12	99.09	1	100.00	98.70	11	2,147	0.51%
2019/03/12	17	99.52	12	99.63	98.10	5	2,170	0.23%
2019/03/08	10	95.75	10	96.30	96.00	0	2,228	0.00%
2019/03/07	19	96.79	25	97.96	97.50	-6	2,266	-0.26%
2019/03/06	10	94.06	16	95.19	95.90	-6	2,356	-0.25%
2019/03/04	1	90.90	0	0.00	90.00	1	2,448	0.04%
2019/02/27	0	0.00	1	90.40	90.80	-1	2,448	-0.04%
2019/02/26	1	91.00	3	91.60	91.00	-2	2,462	-0.08%
2019/02/25	1	87.20	4	88.35	90.00	-3	2,495	-0.12%
2019/02/22	2	87.05	0	0.00	86.60	2	2,502	0.08%
2019/02/21	4	88.53	2	89.05	88.20	2	2,527	0.08%
2019/02/20	1	86.70	2	87.85	88.40	-1	2,590	-0.04%
2019/02/19	1	85.90	1	86.60	85.90	0	2,774	0.00%
2019/02/18	3	85.30	1	86.50	85.00	2	2,810	0.07%
2019/02/15	1	85.60	0	0.00	85.60	1	2,831	0.04%
2019/02/14	2	87.50	4	87.75	87.30	-2	2,851	-0.07%
2019/02/13	1	87.40	0	0.00	87.20	1	2,862	0.03%
2019/02/12	5	88.72	4	89.48	87.50	1	2,871	0.03%
2019/02/11	0	0.00	2	84.80	86.00	-2	2,848	-0.07%
2019/01/30	2	83.95	3	84.10	83.50	-1	2,876	-0.03%
2019/01/28	3	84.77	6	86.43	83.90	-3	3,002	-0.10%
2019/01/25	0	0.00	2	83.70	85.00	-2	2,985	-0.07%
2019/01/24	7	84.13	14	83.71	82.60	-7	2,978	-0.24%
2019/01/23	5	81.40	2	81.70	81.00	3	2,938	0.10%
2019/01/22	1	81.30	0	0.00	81.30	1	2,949	0.03%
2019/01/21	1	80.70	4	81.13	81.30	-3	2,996	-0.10%
2019/01/18	1	79.10	0	0.00	79.60	1	3,024	0.03%
2019/01/17	1	79.20	9	80.87	79.10	-8	3,060	-0.26%
2019/01/16	0	0.00	3	79.90	79.70	-3	3,084	-0.10%
2019/01/14	57	78.98	0	0.00	78.90	57	3,131	1.82%
2019/01/11	1	82.00	0	0.00	80.70	1	3,136	0.03%
2019/01/10	0	0.00	2	81.10	81.20	-2	3,135	-0.06%
2019/01/09	4	81.63	3	84.67	80.80	1	3,138	0.03%
2019/01/08	1	79.70	0	0.00	80.00	1	3,088	0.03%
2019/01/07	8	80.13	1	82.00	79.40	7	3,092	0.23%
2019/01/04	16	77.88	14	79.58	79.70	2	3,094	0.06%
2019/01/03	11	83.46	6	83.07	80.90	5	3,059	0.16%
2019/01/02	0	0.00	1	79.10	80.50	-1	2,974	-0.03%
2018/12/27	0	0.00	32	78.84	80.50	-32	2,980	-1.07%
2018/12/26	6	80.15	2	79.85	75.60	4	2,935	0.14%
2018/12/25	2	76.65	3	75.90	77.70	-1	2,863	-0.03%
2018/12/24	1	78.40	1	79.20	78.70	0	2,841	0.00%
2018/12/22	1	75.70	1	76.50	75.50	0	2,802	0.00%
2018/12/21	1	75.80	2	77.00	76.60	-1	2,838	-0.04%
2018/12/20	3	76.17	2	77.50	75.50	1	2,805	0.04%
2018/12/19	1	78.60	1	79.50	77.10	0	2,781	0.00%
2018/12/18	3	77.70	1	80.30	76.40	2	2,752	0.07%
2018/12/17	2	78.70	1	78.50	79.50	1	2,720	0.04%
2018/12/14	1	77.60	1	78.80	79.30	0	2,702	0.00%
2018/12/13	2	78.35	5	78.30	78.40	-3	2,649	-0.11%
2018/12/12	0	0.00	2	75.90	76.20	-2	2,538	-0.08%
2018/12/11	2	70.55	6	72.25	72.40	-4	2,504	-0.16%
2018/12/10	4	71.00	0	0.00	69.50	4	2,486	0.16%
2018/12/07	1	71.10	5	71.16	73.20	-4	2,495	-0.16%
2018/12/06	0	0.00	3	68.17	68.50	-3	2,505	-0.12%
2018/12/04	0	0.00	1	76.60	76.50	-1	2,507	-0.04%
2018/12/03	15	76.43	18	76.62	78.20	-3	2,474	-0.12%
2018/11/30	2	72.80	3	73.03	71.40	-1	2,409	-0.04%
2018/11/29	6	71.18	5	71.74	70.30	1	2,372	0.04%
2018/11/28	10	68.55	18	68.07	70.50	-8	2,234	-0.36%
2018/11/27	15	63.92	7	63.89	64.10	8	2,133	0.38%
2018/11/26	1	60.30	2	60.90	60.40	-1	2,098	-0.05%
2018/11/23	8	60.23	1	59.90	59.60	7	2,109	0.33%
2018/11/22	15	63.44	9	64.56	60.60	6	2,108	0.28%
2018/11/21	0	0.00	3	62.03	62.10	-3	2,031	-0.15%
2018/11/20	3	62.90	0	0.00	62.30	3	2,013	0.15%
2018/11/19	2	59.10	6	62.22	64.40	-4	2,008	-0.20%
2018/11/16	8	62.30	6	65.08	61.00	2	1,946	0.10%
2018/11/09	5	56.90	0	0.00	58.40	5	1,717	0.29%
2018/11/08	1	63.50	0	0.00	60.20	1	1,709	0.06%
2018/11/07	2	62.20	1	63.10	62.50	1	1,747	0.06%
2018/11/06	4	63.78	3	63.40	62.40	1	1,727	0.06%
2018/11/05	1	69.30	6	68.08	69.30	-5	1,679	-0.30%
2018/11/02	0	0.00	5	63.50	63.00	-5	1,642	-0.30%
2018/10/29	1	57.30	1	58.40	54.30	0	1,584	0.00%
2018/10/26	1	57.70	6	56.62	57.70	-5	1,526	-0.33%
2018/10/25	8	52.14	33	52.57	52.50	-25	1,481	-1.69%
2018/10/24	1	59.10	1	58.10	57.60	0	1,436	0.00%
2018/10/23	1	63.90	1	64.40	58.10	0	1,401	0.00%
2018/10/22	2	64.00	2	62.65	64.50	0	1,366	0.00%
2018/10/19	2	65.10	2	65.70	61.80	0	1,343	0.00%
2018/10/18	4	66.75	4	67.10	67.40	0	1,331	0.00%
2018/10/17	2	69.10	2	69.65	66.60	0	1,323	0.00%
2018/10/15	1	68.20	1	69.00	68.20	0	1,294	0.00%
2018/10/12	6	66.95	1	69.80	67.50	5	1,283	0.39%
2018/10/11	0	0.00	18	69.77	69.00	-18	1,255	-1.43%
2018/10/09	0	0.00	105	76.06	76.60	-105	1,239	-8.47%	大賣/鉅額交易
2018/10/08	1	83.60	32	83.78	76.50	-31	1,217	-2.55%
2018/10/05	3	86.40	3	84.87	85.00	0	1,176	0.00%
2018/10/04	1	91.10	2	92.15	91.60	-1	1,161	-0.09%
2018/10/03	7	95.59	0	0.00	92.50	7	1,164	0.60%
2018/10/02	1	96.60	7	98.16	96.60	-6	1,159	-0.52%
2018/10/01	6	96.78	0	0.00	97.50	6	1,154	0.52%
2018/09/28	6	94.22	6	97.57	97.10	0	1,159	0.00%
2018/09/27	1	90.00	6	92.07	92.80	-5	1,119	-0.45%
2018/09/26	6	90.68	1	91.00	90.60	5	1,118	0.45%
2018/09/25	0	0.00	2	91.45	92.00	-2	1,117	-0.18%
2018/09/21	0	0.00	1	90.00	88.70	-1	1,108	-0.09%
2018/09/20	12	85.12	12	85.73	86.80	0	1,105	0.00%
2018/09/19	5	89.48	5	88.40	88.10	0	1,084	0.00%
2018/09/18	3	88.13	3	88.27	88.00	0	1,084	0.00%
2018/09/17	1	87.10	6	90.50	90.30	-5	1,079	-0.46%
2018/09/14	0	0.00	13	87.62	89.50	-13	1,064	-1.22%
2018/09/13	8	85.99	8	87.10	84.20	0	1,057	0.00%
2018/09/12	24	87.05	4	88.13	85.40	20	1,028	1.94%
2018/09/11	32	93.44	1	95.00	93.20	31	994	3.12%
2018/09/10	0	0.00	25	105.54	103.50	-25	957	-2.61%
2018/09/07	2	117.50	2	116.00	115.00	0	944	0.00%
2018/09/06	3	119.00	1	121.00	121.50	2	960	0.21%
2018/09/05	8	120.13	3	120.67	120.00	5	954	0.52%
2018/09/04	6	123.33	2	122.25	124.00	4	943	0.42%
2018/09/03	26	118.13	2	118.00	118.00	24	928	2.58%
2018/08/31	3	119.17	2	121.00	119.50	1	933	0.11%
2018/08/30	1	122.50	0	0.00	119.50	1	927	0.11%
2018/08/29	3	119.00	3	122.67	124.00	0	910	0.00%
2018/08/28	1	120.50	3	121.83	122.50	-2	892	-0.22%
2018/08/27	1	118.50	1	119.50	118.00	0	882	0.00%
2018/08/24	5	119.60	1	119.00	120.00	4	862	0.46%
2018/08/23	30	121.00	2	119.00	123.00	28	832	3.36%
2018/08/22	1	116.50	3	113.67	117.50	-2	819	-0.24%
2018/08/21	0	0.00	80	108.35	109.50	-80	792	-10.09%
2018/08/20	37	102.91	0	0.00	102.00	37	780	4.74%
2018/08/16	20	101.63	2	101.75	101.50	18	789	2.28%
2018/08/15	8	100.18	0	0.00	99.70	8	786	1.02%
2018/08/14	53	104.57	15	100.33	99.60	38	815	4.66%
2018/08/13	15	110.40	0	0.00	109.50	15	812	1.85%
2018/08/10	1	122.00	2	124.50	121.50	-1	835	-0.12%
2018/08/09	0	0.00	71	127.96	124.50	-71	827	-8.58%
2018/08/08	9	141.28	1	141.50	138.00	8	791	1.01%
2018/08/07	1	138.50	1	141.50	138.50	0	789	0.00%
2018/08/01	1	143.50	1	146.50	143.50	0	864	0.00%
2018/07/24	1	137.50	1	138.00	138.00	0	917	0.00%
2018/07/20	0	0.00	3	140.50	142.00	-3	936	-0.32%
2018/07/18	1	147.00	0	0.00	145.00	1	958	0.10%
2018/07/12	2	152.25	10	151.95	151.00	-8	1,007	-0.79%
2018/07/11	1	153.00	5	154.80	156.50	-4	1,013	-0.39%
2018/07/06	0	0.00	4	156.00	155.00	-4	1,103	-0.36%
2018/07/05	4	151.13	0	0.00	149.00	4	1,152	0.35%
2018/06/29	0	0.00	15	153.20	154.50	-15	1,273	-1.18%
2018/06/28	3	150.00	3	152.50	150.50	0	1,281	0.00%
2018/06/27	3	150.50	20	151.80	150.00	-17	1,292	-1.32%
2018/06/26	8	149.81	46	147.76	150.00	-38	1,306	-2.91%
2018/06/25	0	0.00	15	148.43	150.00	-15	1,329	-1.13%
2018/06/21	2	155.50	0	0.00	155.50	2	1,367	0.15%
2018/06/20	20	157.50	0	0.00	160.50	20	1,375	1.45%
2018/06/19	21	171.67	1	167.50	165.00	20	1,368	1.46%
2018/06/15	2	163.00	0	0.00	166.00	2	1,366	0.15%
2018/06/14	30	167.10	5	168.50	167.00	25	1,366	1.83%
2018/06/13	2	158.25	0	0.00	158.00	2	1,360	0.15%
2018/06/12	0	0.00	32	161.03	160.00	-32	1,383	-2.31%
2018/06/08	2	160.00	0	0.00	160.00	2	1,466	0.14%
2018/06/07	3	160.33	0	0.00	161.00	3	1,461	0.21%
2018/06/06	3	163.50	0	0.00	163.00	3	1,470	0.20%
2018/06/05	2	164.00	6	168.00	164.00	-4	1,487	-0.27%
2018/06/04	3	169.17	9	168.61	168.50	-6	1,503	-0.40%
2018/05/31	2	160.50	0	0.00	159.00	2	1,538	0.13%
2018/05/30	39	160.04	4	160.25	161.50	35	1,537	2.28%
2018/05/29	14	168.25	22	165.61	165.50	-8	1,526	-0.52%
2018/05/28	0	0.00	37	167.41	164.50	-37	1,518	-2.44%
2018/05/25	50	168.04	0	0.00	167.50	50	1,510	3.31%
2018/05/24	13	169.35	8	171.63	170.50	5	1,513	0.33%
2018/05/23	0	0.00	8	167.38	172.00	-8	1,496	-0.53%
2018/05/22	5	168.40	15	165.17	167.00	-10	1,484	-0.67%
2018/05/21	8	169.13	8	166.75	162.50	0	1,454	0.00%
2018/05/18	39	156.78	25	158.54	160.00	14	1,415	0.99%
2018/05/17	7	150.36	9	154.11	148.50	-2	1,429	-0.14%
2018/05/16	4	149.25	2	148.75	148.50	2	1,471	0.14%
2018/05/15	3	147.67	2	151.00	150.50	1	1,508	0.07%
2018/05/14	6	139.42	9	146.28	150.00	-3	1,558	-0.19%
2018/05/11	0	0.00	3	143.00	142.50	-3	1,562	-0.19%
2018/05/10	6	141.83	3	146.00	141.50	3	1,557	0.19%
2018/05/09	7	142.71	0	0.00	145.00	7	1,614	0.43%
2018/05/08	12	144.13	18	145.86	149.50	-6	1,621	-0.37%
2018/05/07	0	0.00	1	138.50	138.00	-1	1,657	-0.06%
2018/05/04	0	0.00	1	138.00	138.00	-1	1,668	-0.06%
2018/05/03	11	138.59	13	138.04	138.00	-2	1,684	-0.12%
2018/05/02	1	149.00	1	148.50	147.50	0	1,684	0.00%
2018/04/30	7	145.71	7	146.71	146.00	0	1,762	0.00%
2018/04/27	1	145.00	1	145.00	149.00	0	1,842	0.00%
2018/04/26	8	151.44	8	147.06	145.00	0	1,850	0.00%
2018/04/25	1	149.50	0	0.00	149.50	1	1,848	0.05%
2018/04/24	1	143.50	2	145.75	149.50	-1	1,854	-0.05%
2018/04/23	101	151.05	6	152.67	148.50	95	1,851	5.13%	大買/
2018/04/20	7	158.21	6	159.08	157.00	1	1,851	0.05%
2018/04/19	5	161.50	0	0.00	160.50	5	1,857	0.27%
2018/04/18	15	167.40	17	165.35	163.50	-2	1,872	-0.11%
2018/04/17	7	162.93	4	164.25	163.00	3	1,886	0.16%
2018/04/16	1	168.00	4	166.75	165.00	-3	1,909	-0.16%
2018/04/13	17	166.50	29	165.33	167.50	-12	1,928	-0.62%
2018/04/12	4	157.75	1	158.00	160.50	3	1,930	0.16%
2018/04/11	23	159.37	12	160.42	157.50	11	1,942	0.57%
2018/04/10	133	158.69	29	160.78	165.00	104	1,948	5.34%	大買/鉅額交易
2018/04/09	6	148.42	6	149.42	150.00	0	1,949	0.00%
2018/04/03	0	0.00	1	148.50	150.00	-1	1,952	-0.05%
2018/04/02	1	147.50	5	149.00	147.00	-4	1,962	-0.20%
2018/03/31	5	149.50	7	149.21	150.00	-2	1,989	-0.10%
2018/03/30	5	147.30	1	148.50	146.00	4	2,007	0.20%
2018/03/29	3	148.50	3	148.33	148.00	0	2,074	0.00%
2018/03/28	6	147.92	3	148.67	150.00	3	2,095	0.14%
2018/03/27	15	150.13	13	148.27	147.50	2	2,119	0.09%
2018/03/26	9	139.89	8	139.75	142.00	1	2,097	0.05%
2018/03/23	5	136.10	2	137.00	139.00	3	2,166	0.14%
2018/03/21	3	149.33	3	147.17	146.00	0	2,244	0.00%
2018/03/20	0	0.00	2	143.75	144.50	-2	2,226	-0.09%
2018/03/19	4	142.88	12	143.42	141.00	-8	2,230	-0.36%
2018/03/16	2	149.00	1	146.50	147.00	1	2,211	0.05%
2018/03/15	5	148.70	11	151.59	151.50	-6	2,193	-0.27%
2018/03/12	2	141.50	19	141.45	140.00	-17	2,145	-0.79%
2018/03/09	6	144.17	4	143.75	143.00	2	2,152	0.09%
2018/03/08	0	0.00	6	140.25	141.00	-6	2,178	-0.28%
2018/03/07	34	139.59	5	140.00	134.50	29	2,185	1.33%
2018/03/06	13	135.73	10	135.25	140.00	3	2,204	0.14%
2018/03/05	2	130.25	0	0.00	132.00	2	2,237	0.09%
2018/03/01	2	133.00	0	0.00	131.50	2	2,495	0.08%
2018/02/27	1	134.00	0	0.00	134.00	1	2,523	0.04%
2018/02/26	0	0.00	2	136.50	133.50	-2	2,548	-0.08%
2018/02/23	3	132.33	2	134.00	132.00	1	2,583	0.04%
2018/02/22	0	0.00	19	131.47	133.00	-19	2,618	-0.73%
2018/02/21	0	0.00	8	131.00	129.50	-8	2,617	-0.31%
2018/02/12	7	121.07	15	124.20	125.00	-8	2,610	-0.31%
2018/02/09	15	117.10	12	120.58	125.00	3	2,602	0.12%
2018/02/08	18	130.11	5	132.00	124.00	13	2,564	0.51%
2018/02/07	0	0.00	15	139.53	137.50	-15	2,534	-0.59%
2018/02/06	7	134.71	2	132.50	135.00	5	2,533	0.20%
2018/02/05	3	141.67	25	145.16	144.00	-22	2,563	-0.86%
2018/02/02	13	153.50	5	154.50	154.00	8	2,559	0.31%
2018/02/01	45	156.30	32	157.48	155.00	13	2,609	0.50%
2018/01/31	6	152.08	4	152.00	151.50	2	2,576	0.08%
2018/01/30	23	154.15	12	154.79	151.00	11	2,579	0.43%
2018/01/29	9	144.44	7	145.21	144.50	2	2,539	0.08%
2018/01/26	15	150.43	19	150.26	146.00	-4	2,581	-0.15%
2018/01/25	8	152.38	3	152.00	150.50	5	2,594	0.19%
2018/01/24	17	156.62	13	159.50	152.00	4	2,631	0.15%
2018/01/23	16	150.53	17	155.38	158.00	-1	2,673	-0.04%
2018/01/22	3	140.00	18	141.00	144.00	-15	2,627	-0.57%
2018/01/19	1	141.50	5	142.00	142.00	-4	2,701	-0.15%
2018/01/18	5	148.50	0	0.00	146.00	5	2,804	0.18%
2018/01/17	6	140.50	6	142.67	147.00	0	2,883	0.00%
2018/01/16	8	147.75	5	148.00	144.50	3	3,038	0.10%
2018/01/15	19	144.32	36	142.57	144.50	-17	3,201	-0.53%
2018/01/12	18	142.92	40	143.75	145.00	-22	3,281	-0.67%
2018/01/11	30	140.00	1	140.00	139.00	29	3,266	0.89%
2018/01/10	6	146.58	0	0.00	141.00	6	3,250	0.18%
2018/01/09	1	144.00	5	149.00	151.50	-4	3,235	-0.12%
2018/01/08	30	147.47	247	148.64	146.50	-217	3,217	-6.74%	大賣/鉅額交易
2018/01/05	2	153.50	5	155.00	154.50	-3	3,179	-0.09%
2018/01/04	4	152.75	54	153.59	154.00	-50	3,172	-1.58%
2018/01/03	26	145.10	125	149.42	152.50	-99	3,114	-3.18%	大賣/
2018/01/02	11	138.00	10	139.00	139.00	1	3,043	0.03%