台勝科 (3532)-統一-高雄券商分點個股進出

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
171.5
漲跌
▼1.5
漲幅
-0.87%
成交量
1,127張
產業
上市半導體類股
661人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台勝科 (3532)籌碼相關－統一-高雄券商分點個股進出

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-高雄券商分點個股進出
統一-高雄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
2024/05/02	4	173.50	0	0.00	173.00	4	1,332	0.30%
2024/04/30	5	176.50	0	0.00	176.50	5	1,351	0.37%
2024/04/25	5	177.30	1	176.00	175.50	4	1,304	0.31%
2024/04/24	0	0.00	7	177.00	177.50	-7	1,292	-0.54%
2024/04/23	0	0.00	5	169.80	171.00	-5	1,264	-0.40%
2024/04/22	0	0.00	1	167.00	165.50	-1	1,259	-0.08%
2024/04/19	4	165.00	0	0.00	164.50	4	1,252	0.32%
2024/04/17	0	0.00	7	169.00	169.50	-7	1,227	-0.57%
2024/04/16	3	163.50	0	0.00	165.00	3	1,228	0.24%
2024/04/12	0	0.00	2	174.25	174.50	-2	1,220	-0.16%
2024/04/11	0	0.00	1	172.50	173.00	-1	1,212	-0.08%
2024/04/10	0	0.00	1	173.00	173.00	-1	1,220	-0.08%
2024/04/08	0	0.00	1	170.00	170.50	-1	1,232	-0.08%
2024/04/03	0	0.00	1	169.50	170.00	-1	1,252	-0.08%
2024/03/26	1	163.00	0	0.00	163.50	1	1,712	0.06%
2024/03/25	2	168.00	0	0.00	168.00	2	1,987	0.10%
2024/03/22	0	0.00	1	169.50	168.00	-1	2,089	-0.05%
2024/03/15	2	160.50	0	0.00	160.50	2	2,543	0.08%
2024/03/08	1	164.50	4	169.25	162.50	-3	2,551	-0.12%
2024/03/07	0	0.00	10	162.50	161.00	-10	2,438	-0.41%
2024/03/04	2	156.50	11	159.45	159.00	-9	2,476	-0.36%
2024/03/01	19	156.87	0	0.00	157.00	19	2,491	0.76%
2024/02/26	1	161.00	1	159.50	161.00	0	2,496	0.00%
2024/02/23	0	0.00	6	161.42	160.50	-6	2,495	-0.24%
2024/02/22	0	0.00	12	156.79	160.00	-12	2,501	-0.48%
2024/02/21	3	154.83	0	0.00	154.50	3	2,495	0.12%
2024/02/20	5	155.10	0	0.00	155.50	5	2,495	0.20%
2024/02/16	5	154.00	0	0.00	154.00	5	2,506	0.20%
2024/02/15	5	157.00	0	0.00	156.50	5	2,488	0.20%
2024/02/05	1	161.00	0	0.00	161.00	1	2,477	0.04%
2024/01/25	0	0.00	2	164.50	164.50	-2	2,558	-0.08%
2024/01/24	0	0.00	18	164.06	164.50	-18	2,579	-0.70%
2024/01/23	4	159.50	0	0.00	161.00	4	2,560	0.16%
2024/01/22	6	160.83	0	0.00	161.50	6	2,549	0.24%
2024/01/19	0	0.00	17	159.65	160.00	-17	2,552	-0.67%
2024/01/17	2	159.50	0	0.00	158.50	2	2,545	0.08%
2024/01/16	6	161.83	0	0.00	162.00	6	2,524	0.24%
2024/01/11	3	165.50	6	165.17	165.00	-3	2,511	-0.12%
2024/01/10	2	162.50	0	0.00	163.50	2	2,505	0.08%
2024/01/08	2	163.50	0	0.00	164.00	2	2,494	0.08%
2024/01/05	0	0.00	4	163.38	164.00	-4	2,504	-0.16%
2024/01/04	1	168.50	0	0.00	164.50	1	2,509	0.04%
2024/01/03	0	0.00	4	166.50	166.50	-4	2,505	-0.16%
2024/01/02	0	0.00	1	168.50	167.00	-1	2,491	-0.04%
2023/12/29	5	168.50	0	0.00	168.50	5	2,473	0.20%
2023/12/28	11	171.59	1	172.50	171.50	10	2,447	0.41%
2023/12/27	23	172.80	0	0.00	172.00	23	2,397	0.96%
2023/12/26	0	0.00	2	188.25	189.00	-2	2,237	-0.09%
2023/12/25	2	190.50	7	189.21	190.00	-5	2,181	-0.23%
2023/12/22	2	187.00	3	185.67	188.00	-1	2,126	-0.05%
2023/12/21	50	182.50	57	187.98	189.00	-7	2,068	-0.34%
2023/12/20	20	188.73	14	190.32	184.00	6	1,945	0.31%
2023/12/19	8	181.19	3	181.17	184.00	5	1,654	0.30%
2023/12/18	5	181.60	2	184.00	180.50	3	1,542	0.19%
2023/12/15	9	178.11	21	180.29	183.50	-12	1,366	-0.88%
2023/12/12	10	166.75	12	165.25	165.00	-2	1,071	-0.19%
2023/12/08	10	161.10	6	165.42	160.50	4	989	0.40%
2023/12/07	1	155.50	0	0.00	155.50	1	910	0.11%
2023/12/05	4	156.38	0	0.00	156.00	4	901	0.44%
2023/11/30	0	0.00	1	163.50	164.00	-1	874	-0.11%
2023/11/29	0	0.00	0	159.50	160.00	0	833	0.00%
2023/11/16	0	0.00	1	158.00	157.50	-1	754	-0.13%
2023/11/09	0	0.00	4	157.88	157.50	-4	740	-0.54%
2023/11/08	1	153.00	0	0.00	156.50	1	752	0.13%
2023/11/07	0	159.50	0	161.00	160.50	0	724	0.00%
2023/11/02	1	156.00	0	0.00	156.50	1	731	0.14%
2023/11/01	4	155.50	0	159.00	155.50	4	746	0.54%
2023/10/31	0	0.00	0	154.00	155.50	0	726	0.00%
2023/10/27	0	0.00	1	154.50	155.00	-1	750	-0.13%
2023/10/25	0	0.00	1	154.50	154.00	-1	782	-0.13%
2023/10/24	0	0.00	3	153.83	153.50	-3	835	-0.36%
2023/10/18	3	151.83	1	155.50	153.50	2	909	0.22%
2023/10/17	0	155.00	3	155.50	153.00	-3	904	-0.33%
2023/10/13	0	0.00	5	155.80	155.50	-5	944	-0.53%
2023/10/12	0	154.00	2	154.50	153.50	-2	964	-0.20%
2023/10/11	0	152.50	0	153.00	153.00	0	1,007	0.00%
2023/10/06	0	0.00	1	150.00	150.50	-1	1,020	-0.10%
2023/10/02	0	147.50	0	147.00	147.50	0	1,102	0.00%
2023/09/28	0	0.00	1	143.50	143.50	-1	1,105	-0.09%
2023/09/22	0	143.50	0	0.00	143.50	0	1,162	0.00%
2023/09/19	2	148.00	0	0.00	146.00	2	1,230	0.16%
2023/09/14	2	148.75	0	0.00	149.50	2	1,244	0.16%
2023/09/13	0	148.95	0	0.00	148.50	0	1,249	0.00%
2023/09/04	0	145.50	0	0.00	146.00	0	1,465	0.00%
2023/08/29	1	140.00	0	0.00	140.00	1	1,685	0.06%
2023/08/23	0	0.00	1	140.50	140.00	-1	1,920	-0.05%
2023/08/18	3	139.33	0	0.00	138.00	3	1,939	0.15%
2023/08/17	2	137.50	1	140.50	140.50	1	1,936	0.05%
2023/08/16	0	0.00	1	137.50	138.50	-1	1,934	-0.05%
2023/08/10	1	146.00	0	0.00	146.50	1	1,909	0.05%
2023/08/09	0	0.00	7	144.71	145.00	-7	1,902	-0.37%
2023/08/04	2	153.50	1	154.00	153.00	1	1,874	0.05%
2023/08/02	1	157.00	0	0.00	153.00	1	1,871	0.05%
2023/07/31	1	160.50	0	0.00	159.50	1	1,842	0.05%
2023/07/27	0	166.00	0	0.00	162.50	0	1,807	0.00%
2023/07/25	0	166.50	2	164.75	164.00	-2	1,760	-0.11%
2023/07/20	1	162.00	0	0.00	161.50	1	1,797	0.06%
2023/07/19	2	163.50	0.1	164.00	161.50	1.9	1,795	0.11%
2023/07/18	2	162.25	2	164.00	165.50	0	1,785	0.00%
2023/07/17	1	164.50	1	164.50	164.50	0	1,782	0.00%
2023/07/14	0	0.00	5	167.90	169.00	-5	1,772	-0.28%
2023/07/13	0	0.00	2	166.00	161.50	-2	1,733	-0.12%
2023/07/12	2	164.75	1	165.00	164.00	1	1,702	0.06%
2023/07/11	0	0.00	7	159.57	158.50	-7	1,663	-0.42%
2023/07/05	6	161.75	1	161.50	161.00	5	1,658	0.30%
2023/07/04	2	164.50	1	166.50	164.00	1	1,646	0.06%
2023/07/03	1	167.50	0	0.00	168.00	1	1,652	0.06%
2023/06/27	1	171.00	22	168.73	167.50	-21	1,687	-1.24%
2023/06/26	2	164.50	0	0.00	164.00	2	1,660	0.12%
2023/06/21	4	163.63	0	0.00	163.50	4	1,715	0.23%
2023/06/20	4	165.00	0	0.00	165.00	4	1,761	0.23%
2023/06/19	2	168.75	0	0.00	168.00	2	1,804	0.11%
2023/06/16	1	166.50	0	0.00	166.50	1	1,827	0.05%
2023/06/15	2	168.25	0	0.00	168.00	2	1,826	0.11%
2023/06/14	1	167.50	0	0.00	167.50	1	1,892	0.05%
2023/06/13	0.1	163.50	8	163.50	163.50	-7.9	1,928	-0.41%
2023/06/09	2	155.50	5	159.40	159.00	-3	1,941	-0.15%
2023/06/07	19	156.34	0	0.00	157.50	19	1,933	0.98%
2023/06/05	10	165.90	0	0.00	165.00	10	2,015	0.50%
2023/06/02	0	0.00	2	169.50	168.50	-2	1,985	-0.10%
2023/06/01	2	162.50	0	0.00	163.50	2	1,922	0.10%
2023/05/31	0	0.00	1	164.00	166.00	-1	1,898	-0.05%
2023/05/30	0	0.00	7	164.29	164.50	-7	1,849	-0.38%
2023/05/29	1	155.50	1	157.00	157.00	0	1,725	0.00%
2023/05/26	0	153.50	0	0.00	153.00	0	1,712	0.00%
2023/05/23	0	0.00	2	152.00	151.50	-2	1,736	-0.12%
2023/05/22	0	0.00	1	151.50	150.00	-1	1,737	-0.06%
2023/05/18	0	0.00	4	150.50	151.00	-4	1,739	-0.23%
2023/05/17	1	149.00	0	0.00	148.50	1	1,740	0.06%
2023/05/10	2	145.50	0	0.00	146.00	2	1,766	0.11%
2023/05/08	0	0.00	1	152.00	151.50	-1	1,788	-0.06%
2023/05/04	1	146.50	0	0.00	147.00	1	1,866	0.05%
2023/05/03	2	146.50	0	0.00	148.50	2	1,873	0.11%
2023/04/27	1	145.00	0	0.00	144.50	1	1,886	0.05%
2023/04/25	2	145.50	0	0.00	145.50	2	1,830	0.11%
2023/04/21	1	151.00	0	0.00	151.50	1	1,797	0.06%
2023/04/12	0	0.00	5	162.00	162.50	-5	1,777	-0.28%
2023/04/10	0	0.00	4	162.50	162.50	-4	1,785	-0.22%
2023/04/06	4	160.50	0	0.00	160.50	4	1,780	0.22%
2023/03/29	2	163.00	0	0.00	162.50	2	1,752	0.11%
2023/03/28	1	165.00	0	0.00	164.00	1	1,753	0.06%
2023/03/24	0	0.00	1	175.00	170.00	-1	1,732	-0.06%
2023/03/22	0	0.00	4	169.63	170.00	-4	1,637	-0.24%
2023/03/20	3	163.50	0	0.00	166.00	3	1,570	0.19%
2023/03/17	2	167.75	1	172.50	165.00	1	1,563	0.06%
2023/03/15	0	0.00	1	162.50	161.00	-1	1,405	-0.07%
2023/03/10	5	161.00	0	0.00	159.00	5	1,416	0.35%
2023/03/09	8	166.38	2	167.50	165.50	6	1,433	0.42%
2023/03/08	82	164.96	80	165.88	165.50	2	1,402	0.14%
2023/03/06	2	151.75	8	154.50	154.50	-6	1,387	-0.43%
2023/03/03	0	0.00	1	151.00	150.00	-1	1,431	-0.07%
2023/03/01	2	146.50	0	0.00	150.00	2	1,512	0.13%
2023/02/24	1	152.00	0	0.00	151.00	1	1,518	0.07%
2023/02/22	2	150.50	0	0.00	150.50	2	1,543	0.13%
2023/02/16	0	0.00	2	155.50	155.50	-2	1,680	-0.12%
2023/02/14	0	0.00	14	153.29	152.50	-14	1,829	-0.77%
2023/02/06	10	157.30	1	159.00	156.00	9	2,037	0.44%
2023/02/03	2	163.00	1	165.50	163.00	1	2,033	0.05%
2023/01/17	2	148.50	0	0.00	149.50	2	2,134	0.09%
2023/01/10	2	148.50	0	0.00	149.00	2	2,337	0.09%
2023/01/09	0	0.00	2	148.50	150.50	-2	2,362	-0.08%
2023/01/06	0	0.00	2	144.00	145.00	-2	2,379	-0.08%
2023/01/05	1	142.00	0	0.00	142.50	1	2,429	0.04%
2023/01/04	0	0.00	4	141.50	141.50	-4	2,460	-0.16%
2023/01/03	0	0.00	2.2	140.16	140.00	-2.2	2,509	-0.09%
2022/12/30	0	141.00	0	0.00	136.00	0	2,510	0.00%
2022/12/28	2	136.50	0	0.00	136.50	2	2,557	0.08%
2022/12/27	0	0.00	10	143.50	143.50	-10	2,578	-0.39%
2022/12/26	0	142.50	0	0.00	141.00	0	2,607	0.00%
2022/12/23	5	141.10	0	0.00	142.00	5	2,650	0.19%
2022/12/22	0	146.50	0	0.00	145.00	0	2,673	0.00%
2022/12/21	1	145.00	0	0.00	144.50	1	2,718	0.04%
2022/12/20	4	145.50	0	0.00	143.50	4	2,774	0.14%
2022/12/19	0	152.00	0	0.00	151.00	0	2,825	0.00%
2022/12/16	2	150.50	0	0.00	152.00	2	2,859	0.07%
2022/12/14	0	0.00	4	154.50	155.00	-4	2,882	-0.14%
2022/12/13	0	152.00	0	0.00	150.50	0	2,886	0.00%
2022/12/12	2	150.50	0	0.00	152.00	2	2,897	0.07%
2022/12/09	0	154.00	0	0.00	152.00	0	2,913	0.00%
2022/12/08	0	154.50	8	153.50	153.50	-8	2,929	-0.27%
2022/12/07	0	153.00	0	0.00	152.00	0	2,954	0.00%
2022/12/06	8	158.00	0	0.00	157.00	8	2,970	0.27%
2022/12/02	2	160.50	0	0.00	162.00	2	2,989	0.07%
2022/12/01	2	161.00	2	161.50	160.00	0	3,009	0.00%
2022/11/30	0	0.00	6	156.67	157.00	-6	3,003	-0.20%
2022/11/29	8	157.50	1	154.02	154.50	7	3,021	0.23%
2022/11/25	1	166.50	1	173.50	166.50	0	2,986	0.00%
2022/11/24	1	168.50	2	167.25	172.00	-1	2,977	-0.03%
2022/11/22	2	163.50	0	0.00	165.50	2	2,973	0.07%
2022/11/21	1	165.50	0	0.00	165.50	1	3,003	0.03%
2022/11/18	2	166.75	0	0.00	164.00	2	3,047	0.07%
2022/11/16	6	165.00	0	0.00	167.00	6	3,061	0.20%
2022/11/14	0	0.00	2	161.50	164.50	-2	3,073	-0.07%
2022/11/11	2	164.50	1	166.50	163.50	1	3,123	0.03%
2022/11/10	0	0.00	1	158.50	158.50	-1	3,083	-0.03%
2022/11/09	13	157.54	13	156.04	157.00	0	3,221	0.00%
2022/11/08	3	153.67	2	154.50	153.00	1	3,325	0.03%
2022/11/07	6	151.17	6	152.33	151.50	0	3,364	0.00%
2022/11/04	2	148.00	2	148.50	150.50	0	3,468	0.00%
2022/11/02	52	148.39	53	147.48	145.50	-1	3,577	-0.03%
2022/11/01	3	145.33	3	145.67	144.50	0	3,572	0.00%
2022/10/31	2	145.25	2	143.25	145.50	0	3,610	0.00%
2022/10/28	5	141.80	4	143.00	140.50	1	3,620	0.03%
2022/10/27	2	142.75	1	143.00	145.50	1	3,615	0.03%
2022/10/26	0	0.00	2	138.50	139.00	-2	3,593	-0.06%
2022/10/25	2	140.00	2	140.50	137.50	0	3,576	0.00%
2022/10/24	3	141.33	7	140.64	139.50	-4	3,572	-0.11%
2022/10/21	2	136.50	2	137.25	134.00	0	3,597	0.00%
2022/10/20	2	136.75	0	0.00	137.00	2	3,638	0.05%
2022/10/18	0	0.00	2	138.75	139.50	-2	3,670	-0.05%
2022/10/17	7	135.71	7	136.43	139.00	0	3,808	0.00%
2022/10/14	3	135.50	12	133.67	139.00	-9	3,907	-0.23%
2022/10/13	7	130.79	6	130.67	126.50	1	4,037	0.02%
2022/10/12	6	131.75	6	132.83	134.00	0	4,053	0.00%
2022/10/11	10	133.60	8	135.44	132.50	2	4,073	0.05%
2022/10/07	2	143.50	3	144.50	143.00	-1	4,102	-0.02%
2022/10/06	2	145.50	2	146.75	146.50	0	4,149	0.00%
2022/10/05	0	0.00	1	149.00	144.00	-1	4,184	-0.02%
2022/10/04	0	0.00	8	143.25	144.00	-8	4,191	-0.19%
2022/10/03	2	136.00	2	137.50	139.00	0	4,205	0.00%
2022/09/29	0	0.00	1	140.00	135.00	-1	4,369	-0.02%
2022/09/28	1	136.50	0	0.00	135.50	1	4,441	0.02%
2022/09/27	1	141.50	3	142.33	144.50	-2	4,492	-0.04%
2022/09/26	6	148.25	11	149.41	144.00	-5	4,558	-0.11%
2022/09/22	4	157.13	4	155.63	161.00	0	4,696	0.00%
2022/09/20	2	163.75	2	165.00	163.00	0	4,895	0.00%
2022/09/19	4	163.50	1	166.00	162.50	3	4,983	0.06%
2022/09/16	0	0.00	1	167.50	166.50	-1	5,061	-0.02%
2022/09/15	2	173.50	15	171.97	169.50	-13	5,174	-0.25%
2022/09/14	5	171.40	2	173.50	174.00	3	5,280	0.06%
2022/09/13	5	176.90	5	179.00	176.50	0	5,378	0.00%
2022/09/12	10	176.80	7	176.93	177.00	3	5,467	0.05%
2022/09/08	3	169.33	3	169.33	171.00	0	5,626	0.00%
2022/09/07	4	162.63	4	165.00	165.50	0	5,685	0.00%
2022/09/06	5	168.00	5	168.90	166.50	0	5,733	0.00%
2022/09/05	4	168.38	0	0.00	168.00	4	5,818	0.07%
2022/09/02	4	174.88	2	175.25	174.50	2	5,894	0.03%
2022/09/01	7	175.36	4	177.38	173.00	3	6,029	0.05%
2022/08/31	4	179.88	3	175.67	183.00	1	6,090	0.02%
2022/08/29	10	170.55	0	0.00	171.00	10	6,249	0.16%
2022/08/25	2	183.25	12	183.04	183.00	-10	6,562	-0.15%
2022/08/24	5	180.00	5	179.80	178.00	0	6,619	0.00%
2022/08/23	2	178.00	2	175.50	179.00	0	6,797	0.00%
2022/08/22	2	179.00	0	0.00	177.50	2	7,045	0.03%
2022/08/19	1	184.50	1	184.50	183.50	0	7,252	0.00%
2022/08/18	5	176.50	0	0.00	183.00	5	7,339	0.07%
2022/08/17	7	183.64	0	0.00	183.00	7	7,423	0.09%
2022/08/16	4	187.13	1	185.50	185.50	3	7,524	0.04%
2022/08/15	3	185.00	3	179.00	186.00	0	7,476	0.00%
2022/08/12	5	174.10	4	172.63	176.50	1	7,450	0.01%
2022/08/11	4	172.25	9	168.94	173.00	-5	7,652	-0.07%
2022/08/10	11	162.91	5	163.50	162.00	6	7,819	0.08%
2022/08/09	3	174.00	2	175.00	173.00	1	8,115	0.01%
2022/08/08	1	173.00	2	173.00	174.50	-1	8,565	-0.01%
2022/08/05	80	171.06	81	170.28	173.50	-1	8,735	-0.01%
2022/08/04	4	163.00	3	163.00	163.50	1	8,838	0.01%
2022/08/03	3	164.33	3	165.00	165.00	0	9,066	0.00%
2022/07/29	0	0.00	4	171.50	172.00	-4	9,459	-0.04%
2022/07/28	4	167.50	0	0.00	168.50	4	9,627	0.04%
2022/07/27	1	168.50	4	171.50	173.00	-3	9,699	-0.03%
2022/07/26	3	169.83	3	171.33	167.50	0	9,702	0.00%
2022/07/25	2	172.50	1	171.50	171.50	1	9,712	0.01%
2022/07/22	3	180.00	5	181.70	177.50	-2	9,819	-0.02%
2022/07/21	6	178.42	4	174.00	180.00	2	9,807	0.02%
2022/07/20	136	174.03	143	172.02	170.00	-7	9,789	-0.07%	大買/大賣/
2022/07/19	56	164.15	59	163.29	165.00	-3	9,737	-0.03%
2022/07/18	23	165.63	11	166.41	166.00	12	9,823	0.12%
2022/07/15	3	163.83	2	163.50	165.00	1	9,838	0.01%
2022/07/14	0	0.00	3	160.50	160.50	-3	9,894	-0.03%
2022/07/13	0	0.00	4	158.50	154.00	-4	9,905	-0.04%
2022/07/12	6	153.17	0	0.00	153.00	6	9,934	0.06%
2022/07/11	82	169.95	82	166.29	164.00	0	10,019	0.00%
2022/07/08	81	171.49	83	171.22	165.50	-2	10,062	-0.02%
2022/07/07	17	162.35	20	163.20	167.00	-3	10,008	-0.03%
2022/07/06	7	164.14	4	162.75	157.50	3	9,944	0.03%
2022/07/05	0	0.00	1	171.00	167.00	-1	9,961	-0.01%
2022/07/04	62	167.44	61	165.33	165.00	1	9,906	0.01%
2022/07/01	29	172.74	30	174.20	164.00	-1	9,873	-0.01%
2022/06/30	9	180.39	8	178.38	176.50	1	9,868	0.01%
2022/06/29	9	183.39	6	184.08	185.50	3	9,965	0.03%
2022/06/28	0	0.00	1	185.00	188.50	-1	10,053	-0.01%
2022/06/27	185	194.66	187	195.35	194.00	-2	10,018	-0.02%	大買/大賣/
2022/06/24	4	184.63	4	188.25	184.50	0	10,160	0.00%
2022/06/23	4	188.75	4	187.25	188.00	0	10,236	0.00%
2022/06/22	8	190.00	5	189.60	187.50	3	10,215	0.03%
2022/06/21	8	201.63	8	201.63	203.50	0	10,153	0.00%
2022/06/20	20	204.88	18	205.36	198.50	2	10,157	0.02%
2022/06/17	18	210.17	18	209.64	206.50	0	10,182	0.00%
2022/06/16	4	227.38	5	231.20	220.00	-1	10,130	-0.01%
2022/06/15	4	231.00	16	231.13	229.00	-12	10,301	-0.12%
2022/06/14	66	234.18	57	229.28	235.00	9	10,341	0.09%
2022/06/13	8	238.19	3	236.50	233.00	5	10,309	0.05%
2022/06/10	32	238.48	29	238.66	250.00	3	10,277	0.03%
2022/06/09	4	245.63	3	244.33	246.00	1	10,312	0.01%
2022/06/08	4	243.50	4	244.38	244.00	0	10,249	0.00%
2022/06/07	11	244.82	5	245.79	242.50	6	10,242	0.06%
2022/06/06	41	256.78	34	260.37	253.50	7	10,140	0.07%
2022/06/02	132	265.09	131	265.97	265.00	1	9,988	0.01%	大買/大賣/
2022/06/01	7	256.07	14	257.54	259.00	-7	9,830	-0.07%
2022/05/31	77	260.77	71	260.70	259.50	6	9,742	0.06%
2022/05/30	15	253.97	22	253.09	254.50	-7	9,590	-0.07%
2022/05/27	1	237.00	8	240.63	244.50	-7	9,412	-0.07%
2022/05/26	4	230.38	11	230.14	232.00	-7	9,208	-0.08%
2022/05/25	8	226.13	5	225.60	229.50	3	9,074	0.03%
2022/05/24	17	227.12	9	230.33	221.50	8	8,933	0.09%
2022/05/23	19	241.74	21	243.86	237.00	-2	8,774	-0.02%
2022/05/20	15	242.57	12	242.79	243.00	3	8,674	0.03%
2022/05/19	334	243.24	332	246.24	245.50	2	8,568	0.02%	大買/大賣/
2022/05/18	58	247.34	54	248.94	246.00	4	8,321	0.05%
2022/05/17	441	240.32	452	243.58	249.00	-11	8,075	-0.14%	大買/大賣/
2022/05/16	100	239.36	94	240.24	232.00	6	7,754	0.08%
2022/05/13	9	227.78	17	223.79	229.00	-8	7,375	-0.11%
2022/05/12	138	214.43	134	215.18	208.50	4	7,403	0.05%	大買/大賣/
2022/05/11	145	216.75	145	211.80	218.00	0	7,443	0.00%	大買/大賣/
2022/05/10	68	208.51	69	209.96	213.00	-1	7,301	-0.01%
2022/05/09	115	211.10	113	207.38	202.00	2	7,198	0.03%	大買/大賣/
2022/05/06	111	215.81	109	214.00	214.00	2	7,135	0.03%	大買/大賣/
2022/05/05	10	219.25	16	215.38	221.00	-6	7,016	-0.09%
2022/05/04	110	210.47	110	205.30	201.00	0	6,855	0.00%	大買/大賣/
2022/05/03	13	199.62	13	198.81	200.50	0	6,761	0.00%
2022/04/29	3	197.00	9	200.17	195.00	-6	6,757	-0.09%
2022/04/28	130	201.00	132	200.17	196.50	-2	6,692	-0.03%	大買/大賣/
2022/04/27	13	190.58	12	190.26	195.00	1	6,556	0.02%
2022/04/26	15	204.97	11	204.50	202.50	4	6,412	0.06%
2022/04/25	82	206.36	83	207.30	212.50	-1	6,317	-0.02%
2022/04/22	36	215.13	28	215.57	213.00	8	6,264	0.13%
2022/04/21	0	0.00	9	229.78	231.00	-9	6,129	-0.15%
2022/04/20	2	223.50	1	223.00	224.50	1	6,074	0.02%
2022/04/15	4	230.50	0	0.00	228.00	4	5,882	0.07%
2022/04/14	0	256.50	8	269.63	250.50	-8	5,784	-0.14%
2022/04/13	50	263.24	50	261.02	259.00	0	5,740	0.00%
2022/04/12	1	251.00	0	0.00	250.50	1	5,712	0.02%
2022/04/11	1	255.00	0	0.00	252.50	1	5,680	0.02%
2022/04/08	2	269.50	0	0.00	267.50	2	5,586	0.04%
2022/04/07	23	279.89	23	280.80	269.00	0	5,556	0.00%
2022/04/06	4	273.00	0	0.00	278.50	4	5,474	0.07%
2022/04/01	13	277.43	3	280.17	281.00	10	5,339	0.19%
2022/03/31	99	295.23	96	297.51	289.50	3	5,203	0.06%
2022/03/30	17	288.62	16	290.28	289.00	1	5,114	0.02%
2022/03/29	1.1	307.53	1	308.00	289.00	0.1	5,103	0.00%
2022/03/28	20	320.33	20	322.10	301.00	0	4,898	0.00%
2022/03/25	2	338.25	1	340.00	334.00	1	4,773	0.02%
2022/03/24	2	371.00	2	371.00	371.00	0	4,706	0.00%
2022/03/23	29	362.09	30	362.78	372.50	-1	4,705	-0.02%
2022/03/22	10	360.55	9	358.50	368.00	1	4,721	0.02%
2022/03/21	83	342.43	83	343.19	358.00	0	4,660	0.00%
2022/03/18	101	337.08	101.5	334.18	347.50	-0.5	4,635	-0.01%	大買/大賣/
2022/03/17	1	307.50	2	309.00	317.00	-1	4,536	-0.02%
2022/03/16	53	289.26	53	288.42	288.50	0	4,634	0.00%
2022/03/15	20	292.40	19	292.66	285.00	1	4,686	0.02%
2022/03/14	50	311.37	49	312.69	308.50	1	4,754	0.02%
2022/03/10	3	284.83	4	286.25	287.00	-1	4,611	-0.02%
2022/03/09	2	276.00	7	276.29	277.00	-5	4,578	-0.11%
2022/03/08	3	277.17	2	280.75	260.50	1	4,621	0.02%
2022/03/04	2	284.50	3	285.67	286.00	-1	4,906	-0.02%
2022/03/03	2	284.50	16	287.81	285.00	-14	5,076	-0.28%
2022/03/02	1	284.00	3	282.50	281.50	-2	5,105	-0.04%
2022/03/01	6	274.00	6	275.50	276.00	0	5,162	0.00%
2022/02/25	1	258.00	1	260.00	257.00	0	5,419	0.00%
2022/02/24	4	255.25	3	255.33	253.50	1	5,548	0.02%
2022/02/23	5	266.60	0	0.00	266.00	5	5,637	0.09%
2022/02/22	6	266.50	3	273.33	263.50	3	5,647	0.05%
2022/02/21	27	281.93	25	277.50	276.00	2	5,639	0.04%
2022/02/18	11	279.82	5	279.80	280.50	6	5,638	0.11%
2022/02/17	2	282.25	3	280.00	284.00	-1	5,602	-0.02%
2022/02/16	5	283.60	4	289.25	280.50	1	5,554	0.02%
2022/02/15	43	292.58	42	294.21	283.00	1	5,512	0.02%
2022/02/14	44	294.16	57.1	296.00	291.50	-13.1	5,466	-0.24%
2022/02/11	24.1	289.67	36	290.99	294.00	-12	5,344	-0.22%
2022/02/10	16	269.63	16	270.94	268.50	0	5,144	0.00%
2022/02/09	1	245.00	1	249.50	250.50	0	5,027	0.00%
2022/02/08	8	246.88	7	254.36	241.00	1	4,983	0.02%
2022/02/07	26	255.98	1	266.50	254.00	25	4,890	0.51%
2022/01/26	0	0.00	6	280.50	282.00	-6	4,842	-0.12%
2022/01/25	5	275.10	8	281.50	276.50	-3	4,835	-0.06%
2022/01/24	2	278.00	0	0.00	280.00	2	4,805	0.04%
2022/01/21	4	267.00	0	0.00	262.50	4	4,762	0.08%
2022/01/20	4	268.00	0	0.00	276.00	4	4,749	0.08%
2022/01/19	0	0.00	32	272.25	272.00	-32	4,739	-0.68%
2022/01/18	14	269.79	0	0.00	268.00	14	4,738	0.30%
2022/01/17	13	265.27	4	270.50	270.50	9	4,734	0.19%
2022/01/14	6	256.50	4	260.50	266.50	2	4,685	0.04%
2022/01/13	1	262.00	17	265.94	264.50	-16	4,685	-0.34%
2022/01/12	0	0.00	3	267.50	261.50	-3	4,685	-0.06%
2022/01/07	2	264.50	0	0.00	263.00	2	4,597	0.04%
2022/01/05	4	275.00	0	0.00	279.50	4	4,502	0.09%
2022/01/04	5	287.30	0	0.00	287.00	5	4,457	0.11%
2021/12/30	1	289.50	0	0.00	290.00	1	4,433	0.02%
2021/12/29	0	0.00	1	291.50	292.00	-1	4,429	-0.02%
2021/12/28	4	292.50	0	0.00	292.50	4	4,443	0.09%
2021/12/27	9	298.11	0	0.00	297.00	9	4,461	0.20%
2021/12/24	2	298.50	14	304.00	304.00	-12	4,435	-0.27%
2021/12/23	22	303.00	22	305.59	294.50	0	4,351	0.00%
2021/12/22	1	290.50	1	287.50	286.00	0	4,254	0.00%
2021/12/21	5	284.60	1	293.00	290.50	4	4,227	0.09%
2021/12/20	51	298.48	42	291.37	288.00	9	4,176	0.22%
2021/12/17	5	289.20	1	293.98	294.50	4	4,130	0.10%
2021/12/16	158	300.13	167	301.98	302.00	-9	4,063	-0.22%	大買/大賣/
2021/12/15	6	284.83	0	0.00	284.50	6	3,906	0.15%
2021/12/14	24	294.25	24	295.88	288.00	0	3,814	0.00%
2021/12/13	36	298.79	33	300.82	292.00	3	3,704	0.08%
2021/12/10	268	293.91	268	296.45	297.50	0	3,530	0.00%	大買/大賣/
2021/12/09	37	306.59	37	281.23	280.00	0	3,304	0.00%
2021/12/08	108	293.89	108	292.91	298.00	0	3,150	0.00%	大買/大賣/
2021/12/07	36	268.14	110	262.96	271.00	-74	2,987	-2.48%	大賣/
2021/12/06	71	259.68	11	260.91	260.50	60	2,928	2.05%
2021/12/03	5	253.90	1	256.50	255.50	4	2,924	0.14%
2021/12/02	8	257.00	1	258.50	257.00	7	2,870	0.24%
2021/12/01	28	254.75	26	256.81	264.00	2	2,803	0.07%
2021/11/30	3	255.33	2	255.50	250.00	1	2,663	0.04%
2021/11/29	0	0.00	1	232.00	242.00	-1	2,474	-0.04%
2021/11/26	1	230.00	3	230.33	235.50	-2	2,274	-0.09%
2021/11/25	5	233.90	3	231.67	234.00	2	2,190	0.09%
2021/11/24	2	227.00	2	231.00	232.00	0	2,038	0.00%
2021/11/23	0	0.00	1.2	207.42	211.00	-1.2	1,744	-0.07%
2021/11/22	1	209.00	3	209.00	210.00	-2	1,601	-0.12%
2021/11/19	0.2	193.00	0	0.00	191.00	0.2	1,503	0.01%
2021/11/17	0	0.00	1	185.00	188.50	-1	1,468	-0.07%
2021/11/01	0	0.00	1	165.00	166.50	-1	1,178	-0.08%
2021/10/27	3	155.50	0	0.00	154.50	3	1,114	0.27%
2021/10/21	1	157.00	1	159.50	157.00	0	1,052	0.00%
2021/10/01	1	155.00	0	0.00	151.00	1	1,209	0.08%
2021/09/23	1	173.50	0	0.00	172.00	1	1,276	0.08%
2021/07/23	2	199.00	2	203.50	193.00	0	2,734	0.00%
2021/07/22	2	204.50	2	208.50	199.50	0	2,772	0.00%
2021/07/21	3	206.00	3	205.83	204.00	0	2,815	0.00%
2021/07/14	0	0.00	1	215.00	218.50	-1	3,615	-0.03%
2021/07/13	0	0.00	1	210.00	220.00	-1	3,602	-0.03%
2021/07/12	0	0.00	1	204.00	200.00	-1	3,537	-0.03%
2021/07/07	0	0.00	2	194.50	197.00	-2	3,489	-0.06%
2021/07/05	0	0.00	1	190.00	187.50	-1	3,456	-0.03%
2021/07/01	2	182.75	0	0.00	180.00	2	3,551	0.06%
2021/06/30	0	0.00	1	191.50	189.00	-1	3,544	-0.03%
2021/06/29	1	185.50	2	191.00	186.50	-1	3,532	-0.03%
2021/06/23	1	173.00	2	178.75	178.50	-1	3,440	-0.03%
2021/06/22	2	174.25	0	0.00	172.50	2	3,385	0.06%
2021/06/21	1	177.00	0	0.00	175.50	1	3,354	0.03%
2021/06/18	24	187.90	22	181.75	179.00	2	3,336	0.06%
2021/06/17	0	0.00	4	186.50	183.00	-4	3,280	-0.12%
2021/06/10	1	173.50	0	0.00	174.50	1	3,201	0.03%
2021/06/09	3	179.17	3	180.50	176.50	0	3,179	0.00%
2021/06/08	2	182.00	6	181.67	178.00	-4	3,109	-0.13%
2021/06/07	2	171.50	0	0.00	172.00	2	2,989	0.07%
2021/06/03	50	175.00	51	176.37	176.00	-1	2,953	-0.03%
2021/06/02	0	0.00	5	172.30	167.50	-5	2,938	-0.17%
2021/05/31	4	166.63	2	166.00	168.50	2	2,877	0.07%
2021/05/28	1	169.00	1	171.00	167.50	0	2,884	0.00%
2021/05/26	3	168.00	0	0.00	166.00	3	2,842	0.11%
2021/05/25	0	0.00	1.1	171.50	171.50	-1.1	2,754	-0.04%
2021/05/20	4	155.63	4	158.50	157.00	0	2,717	0.00%
2021/05/19	8	159.06	8	160.50	158.50	0	2,759	0.00%
2021/05/18	5	154.80	6	152.75	158.50	-1	2,787	-0.04%
2021/05/17	5	145.80	6	148.58	147.00	-1	2,746	-0.04%
2021/05/14	4	148.63	4	148.88	149.00	0	2,659	0.00%
2021/05/13	7	141.21	7	144.64	144.00	0	2,632	0.00%
2021/05/12	23	146.43	23	145.24	146.00	0	2,579	0.00%
2021/05/11	16	148.22	15	149.53	145.50	1	2,518	0.04%
2021/05/10	2.1	164.04	0	0.00	155.50	2.1	2,476	0.08%
2021/05/06	1	173.00	1	174.00	167.00	0	2,407	0.00%
2021/05/05	0	0.00	2	175.00	171.00	-2	2,408	-0.08%
2021/05/04	13	184.50	10	182.25	179.50	3	2,392	0.13%
2021/05/03	4	189.63	7	186.29	183.00	-3	2,337	-0.13%
2021/04/29	4	190.88	4	187.75	192.00	0	2,314	0.00%
2021/04/28	8	193.44	107	188.11	185.00	-99	2,271	-4.36%	大賣/
2021/04/27	110	191.70	6	192.33	191.50	104	2,215	4.69%	大買/鉅額交易
2021/04/26	7	195.21	5	196.10	195.00	2	2,150	0.09%
2021/04/23	7	190.71	8	186.44	196.50	-1	2,025	-0.05%
2021/04/22	101	179.74	100	184.49	179.00	1	1,821	0.05%	大買/
2021/04/21	22	172.80	21	173.43	171.50	1	1,660	0.06%
2021/04/20	0	0.00	4	166.25	168.00	-4	1,426	-0.28%
2021/04/19	0	0.00	4	152.00	153.00	-4	1,356	-0.29%
2021/04/16	0	0.00	2	147.75	147.00	-2	1,342	-0.15%
2021/04/15	0	0.00	2	145.00	145.00	-2	1,366	-0.15%
2021/04/14	1	141.50	0	0.00	141.00	1	1,393	0.07%
2021/04/13	1	145.50	1	150.50	143.50	0	1,401	0.00%
2021/04/12	4	147.00	0	0.00	145.50	4	1,405	0.28%
2021/04/09	1	153.00	1	153.50	151.00	0	1,408	0.00%
2021/04/08	0	0.00	1	156.00	152.00	-1	1,408	-0.07%
2021/04/07	0	0.00	9	151.56	152.00	-9	1,340	-0.67%
2021/04/06	0	0.00	2	139.50	138.50	-2	1,353	-0.15%
2021/04/01	2	136.50	0	0.00	137.00	2	1,351	0.15%
2021/03/30	1	134.00	0	0.00	134.00	1	1,353	0.07%
2021/03/22	1	138.00	0	0.00	138.00	1	1,414	0.07%
2021/03/17	1	135.50	0	0.00	135.00	1	1,465	0.07%
2021/03/15	3	135.00	0	0.00	134.00	3	1,653	0.18%
2021/03/11	1	137.50	2	138.50	138.00	-1	1,688	-0.06%
2021/03/09	3	135.17	0	0.00	136.50	3	1,824	0.16%
2021/03/08	0	0.00	2	143.50	143.50	-2	1,869	-0.11%
2021/03/05	6	134.75	6	139.67	141.00	0	1,941	0.00%
2021/03/04	1	137.00	0	0.00	135.50	1	2,132	0.05%
2021/03/03	5	142.90	0	0.00	142.50	5	2,137	0.23%
2021/03/02	1	150.50	0	0.00	149.00	1	2,159	0.05%
2021/02/25	3	149.33	2	150.00	152.00	1	2,401	0.04%
2021/02/23	10	151.50	11	152.68	151.00	-1	2,646	-0.04%
2021/02/22	3	150.17	0	0.00	151.00	3	2,631	0.11%
2021/02/19	1	149.50	2	150.75	150.00	-1	2,612	-0.04%
2021/02/18	0	0.00	10	148.20	148.50	-10	2,576	-0.39%
2021/02/17	0	0.00	7	136.36	139.50	-7	2,498	-0.28%
2021/02/04	0	0.00	1	128.50	128.50	-1	2,493	-0.04%
2021/02/02	0	0.00	3	130.00	130.50	-3	2,543	-0.12%
2021/02/01	2	125.75	0	0.00	126.50	2	2,556	0.08%
2021/01/29	2	129.50	0	0.00	128.00	2	2,570	0.08%
2021/01/28	4	132.13	0	0.00	132.50	4	2,580	0.15%
2021/01/27	5	139.40	2	137.00	137.50	3	2,634	0.11%
2021/01/26	4	143.50	0	0.00	143.50	4	2,620	0.15%
2021/01/25	1	146.50	0	0.00	149.00	1	2,616	0.04%
2021/01/22	5	146.50	19.5	146.45	147.00	-14.5	2,600	-0.56%
2021/01/21	5	142.80	4	147.50	142.50	1	2,570	0.04%
2021/01/20	4	143.00	0	0.00	141.00	4	2,559	0.16%
2021/01/18	1	138.00	7	143.14	145.00	-6	2,573	-0.23%
2021/01/15	9	141.50	3	143.83	141.00	6	2,588	0.23%
2021/01/13	2	145.00	16	145.47	146.00	-14	2,678	-0.52%
2021/01/12	3	140.00	0	0.00	140.00	3	2,750	0.11%
2021/01/11	2	144.50	8	143.63	145.00	-6	2,812	-0.21%
2021/01/08	11	141.23	20	143.15	143.50	-9	3,039	-0.30%
2021/01/07	3	140.50	10	140.55	140.50	-7	3,092	-0.23%
2021/01/06	2	137.25	0	0.00	136.50	2	3,063	0.07%
2021/01/05	0	0.00	4	139.50	140.00	-4	3,045	-0.13%
2021/01/04	0	0.00	4	137.38	138.50	-4	3,031	-0.13%
2020/12/31	7	136.07	3	140.00	135.00	4	3,015	0.13%
2020/12/30	4	135.63	4	137.63	138.50	0	2,997	0.00%
2020/12/29	4	135.75	8	138.06	135.50	-4	2,984	-0.13%
2020/12/25	12	133.42	1	136.00	132.50	11	2,952	0.37%
2020/12/24	1	134.50	1	135.00	135.00	0	2,941	0.00%
2020/12/23	3	134.33	2	133.50	134.00	1	2,941	0.03%
2020/12/22	1	135.00	3	136.83	133.00	-2	2,941	-0.07%
2020/12/21	2	133.50	0	0.00	133.50	2	2,930	0.07%
2020/12/18	2	136.75	5	138.70	136.00	-3	2,928	-0.10%
2020/12/17	3	137.33	3	139.00	137.00	0	2,923	0.00%
2020/12/16	4	138.00	11	139.45	139.00	-7	2,937	-0.24%
2020/12/15	5	136.10	5	135.80	136.50	0	3,054	0.00%
2020/12/14	2	136.50	2	136.50	136.50	0	3,078	0.00%
2020/12/11	7	136.71	0	0.00	135.00	7	3,071	0.23%
2020/12/10	25	141.38	0	0.00	138.00	25	3,028	0.83%
2020/12/09	18	149.42	19.1	151.44	146.00	-1.1	2,969	-0.04%
2020/12/08	5	144.80	4	145.50	145.00	1	2,820	0.04%
2020/12/07	4	143.00	7	145.50	145.00	-3	2,811	-0.11%
2020/12/04	20	145.58	13	145.62	146.50	7	2,777	0.25%
2020/12/03	90	149.47	97	144.72	142.50	-7	2,725	-0.26%
2020/12/02	16	145.75	18	146.67	145.00	-2	2,634	-0.08%
2020/12/01	14	143.11	2	144.50	143.50	12	2,568	0.47%
2020/11/30	1.1	145.64	9	148.39	146.00	-7.9	2,478	-0.32%
2020/11/26	2	135.75	4	136.00	135.00	-2	2,264	-0.09%
2020/11/25	10	132.85	5	136.50	132.00	5	2,212	0.23%
2020/11/24	9	135.33	1	136.00	137.00	8	2,159	0.37%
2020/11/23	0	0.00	6	135.50	136.00	-6	1,968	-0.30%
2020/11/20	0	0.00	1	120.50	124.00	-1	1,728	-0.06%
2020/11/13	1	115.00	0	0.00	114.50	1	1,722	0.06%
2020/11/06	0	0.00	5	121.00	121.00	-5	1,672	-0.30%
2020/11/05	6	119.42	0	0.00	120.00	6	1,659	0.36%
2020/11/04	12	123.50	14	122.93	122.00	-2	1,637	-0.12%
2020/11/03	0	0.00	1.5	112.83	114.50	-1.5	1,576	-0.10%
2020/10/28	3	118.17	3	117.67	117.00	0	1,565	0.00%
2020/10/26	0	0.00	1	119.50	118.50	-1	1,542	-0.06%
2020/10/23	1	123.00	0	0.00	121.50	1	1,529	0.07%
2020/10/22	6	124.92	8	125.44	123.00	-2	1,540	-0.13%
2020/10/21	3	122.17	3	122.50	123.00	0	1,461	0.00%
2020/10/20	10	123.05	14	123.25	122.00	-4	1,445	-0.28%
2020/10/19	12	119.67	4	120.38	120.00	8	1,351	0.59%
2020/10/16	41	122.01	43	122.69	122.50	-2	1,284	-0.16%
2020/10/15	0	0.00	3	113.33	112.00	-3	1,056	-0.28%
2020/10/05	0	0.00	1	110.00	108.00	-1	1,079	-0.09%
2020/09/25	1	100.50	0	0.00	103.00	1	1,169	0.09%
2020/09/22	1	106.50	0	0.00	106.50	1	1,217	0.08%
2020/09/21	3	109.50	0	0.00	108.50	3	1,290	0.23%
2020/09/18	16	116.50	5	118.10	112.00	11	1,353	0.81%
2020/09/17	1	114.50	6	116.08	117.50	-5	1,293	-0.39%
2020/09/09	0	0.00	3	103.33	104.00	-3	1,610	-0.19%
2020/09/03	2	103.50	2	104.00	103.50	0	1,674	0.00%
2020/09/02	1	104.50	1	105.00	103.50	0	1,692	0.00%
2020/08/27	4	105.50	2	106.00	105.00	2	1,718	0.12%
2020/08/26	6	105.50	6	106.08	107.50	0	1,726	0.00%
2020/08/25	12	105.50	12	106.00	106.00	0	1,731	0.00%
2020/08/24	3	105.50	3	106.00	107.50	0	1,727	0.00%
2020/08/21	3	106.00	9	106.67	107.50	-6	1,714	-0.35%
2020/08/20	9	104.94	9	105.94	106.00	0	1,726	0.00%
2020/08/19	2	118.75	3	118.83	115.00	-1	1,730	-0.06%
2020/08/18	9	118.50	6	119.50	119.00	3	1,733	0.17%
2020/08/17	0	0.00	3	120.50	120.00	-3	1,739	-0.17%
2020/08/14	0	0.00	2	120.00	118.50	-2	1,746	-0.11%
2020/08/13	6	120.50	6	121.50	120.00	0	1,745	0.00%
2020/08/12	6	124.67	0	0.00	124.50	6	1,736	0.35%
2020/08/11	1	126.50	5	126.70	126.00	-4	1,744	-0.23%
2020/08/10	0	0.00	5	126.50	126.50	-5	1,758	-0.28%
2020/08/07	8	126.50	0	0.00	126.00	8	1,771	0.45%
2020/08/06	0	0.00	6	128.00	128.50	-6	1,785	-0.34%
2020/08/05	5	128.80	7	129.14	127.00	-2	1,806	-0.11%
2020/08/04	5	126.00	0	0.00	126.00	5	1,829	0.27%
2020/08/03	7	126.00	5	127.00	126.50	2	1,879	0.11%
2020/07/30	1	128.00	2	128.75	130.00	-1	2,044	-0.05%
2020/07/29	0	0.00	5	128.00	128.00	-5	2,140	-0.23%
2020/07/28	11	130.18	15	131.00	128.50	-4	2,255	-0.18%
2020/07/27	6	129.42	3	131.33	127.50	3	2,324	0.13%
2020/07/24	7	131.00	0	0.00	130.50	7	2,328	0.30%
2020/07/23	0	0.00	6	134.25	135.50	-6	2,340	-0.26%
2020/07/22	2	134.00	0	0.00	133.50	2	2,340	0.09%
2020/07/21	2	134.50	6	133.83	135.00	-4	2,352	-0.17%
2020/07/16	10	133.50	8	134.75	133.00	2	2,487	0.08%
2020/07/15	10	134.00	29	135.05	134.00	-19	2,561	-0.74%
2020/07/14	13	133.15	3	134.50	133.50	10	2,566	0.39%
2020/07/10	11	132.55	13	134.15	134.00	-2	2,552	-0.08%
2020/07/09	0	0.00	12	133.75	135.00	-12	2,537	-0.47%
2020/07/08	27	133.87	18	135.14	134.50	9	2,519	0.36%
2020/07/07	1	134.50	11	135.82	136.00	-10	2,494	-0.40%
2020/07/06	1	135.00	10	134.00	136.00	-9	2,475	-0.36%
2020/07/03	5	132.90	0	0.00	133.00	5	2,472	0.20%
2020/07/02	3	134.50	0	0.00	135.00	3	2,468	0.12%
2020/07/01	3	135.67	2	135.25	135.50	1	2,453	0.04%
2020/06/30	3	135.33	10	135.85	137.00	-7	2,435	-0.29%
2020/06/29	4	129.88	4	131.00	131.00	0	2,364	0.00%
2020/06/23	1	129.50	1	131.50	130.50	0	2,263	0.00%
2020/06/22	5	130.90	0	0.00	130.00	5	2,204	0.23%
2020/06/19	11	135.36	4	137.63	132.00	7	2,191	0.32%
2020/06/18	8	133.63	0	0.00	135.00	8	2,127	0.38%
2020/06/17	1	137.50	0	0.00	137.00	1	2,101	0.05%
2020/06/16	2	140.50	1	143.00	140.50	1	2,115	0.05%
2020/06/10	1	146.50	0	0.00	146.50	1	2,378	0.04%
2020/06/09	7	150.29	0	0.00	147.50	7	2,475	0.28%
2020/06/08	1	150.00	1	151.50	152.00	0	2,564	0.00%
2020/06/05	1	152.00	0	0.00	150.00	1	2,588	0.04%
2020/06/02	0	0.00	1	159.00	154.00	-1	2,716	-0.04%
2020/05/28	1	148.00	2	148.50	150.50	-1	2,819	-0.04%
2020/05/26	4	155.00	4	155.75	157.00	0	2,889	0.00%
2020/05/25	1	148.00	0	0.00	148.50	1	2,932	0.03%
2020/05/22	1	153.00	0	0.00	151.00	1	2,987	0.03%
2020/05/21	5	153.00	1	153.50	153.00	4	3,025	0.13%
2020/05/18	2	149.00	1	154.00	151.50	1	3,354	0.03%
2020/05/15	6	154.08	1	152.00	152.00	5	3,476	0.14%
2020/05/13	4	159.63	3	157.17	160.00	1	3,585	0.03%
2020/05/12	31	157.89	30	154.77	155.50	1	3,566	0.03%
2020/05/11	6	159.67	2	164.00	155.50	4	3,545	0.11%
2020/05/08	3	162.33	92	161.77	161.50	-89	3,509	-2.54%
2020/05/07	93	163.18	5	161.60	161.50	88	3,461	2.54%
2020/05/06	1	165.00	2	158.25	158.00	-1	3,397	-0.03%
2020/05/05	71	158.85	72	160.82	154.00	-1	3,306	-0.03%
2020/05/04	5	154.20	6	153.92	154.00	-1	3,212	-0.03%
2020/04/30	4	147.38	6	143.83	148.50	-2	3,093	-0.06%
2020/04/29	1	138.00	4	137.25	137.50	-3	2,998	-0.10%
2020/04/28	5	138.60	1	142.00	137.50	4	2,987	0.13%
2020/04/23	1	141.00	2	140.50	139.00	-1	2,955	-0.03%
2020/04/22	3	136.50	3	137.00	139.00	0	2,934	0.00%
2020/04/21	4	143.50	6	141.25	134.50	-2	2,926	-0.07%
2020/04/20	13	142.12	16	139.78	144.50	-3	2,812	-0.11%
2020/04/17	3	132.17	3	134.67	131.50	0	2,738	0.00%
2020/04/16	3	131.67	0	0.00	131.00	3	2,719	0.11%
2020/04/15	2	132.50	1	133.50	134.00	1	2,709	0.04%
2020/04/14	12	129.58	13	131.08	132.50	-1	2,689	-0.04%
2020/04/09	3	136.83	1	131.00	131.00	2	2,690	0.07%
2020/04/08	7	135.43	3	132.50	136.00	4	2,680	0.15%
2020/04/07	1	132.00	20	130.68	132.50	-19	2,656	-0.72%
2020/04/06	2	125.50	3	127.17	126.50	-1	2,639	-0.04%
2020/04/01	19	126.37	3	130.00	125.50	16	2,636	0.61%
2020/03/31	7	129.93	5	129.90	129.50	2	2,628	0.08%
2020/03/30	10	123.90	12	127.50	129.00	-2	2,644	-0.08%
2020/03/27	5	131.10	3	130.17	127.00	2	2,627	0.08%
2020/03/26	12	128.75	28	128.39	131.50	-16	2,599	-0.62%
2020/03/25	27	137.43	13	140.38	132.00	14	2,572	0.54%
2020/03/24	5	138.90	0	0.00	135.00	5	2,507	0.20%
2020/03/23	2	131.75	6	132.67	135.00	-4	2,486	-0.16%
2020/03/20	107	135.88	104	137.02	138.00	3	2,463	0.12%	大買/大賣/
2020/03/19	9	129.50	8	129.13	126.00	1	2,428	0.04%
2020/03/18	50	147.26	51	147.88	133.50	-1	2,322	-0.04%
2020/03/17	21	141.71	22	141.98	143.00	-1	2,229	-0.04%
2020/03/16	5	138.50	5	139.90	134.00	0	2,134	0.00%
2020/03/13	2	137.75	0	0.00	139.00	2	2,085	0.10%
2020/03/12	19	141.21	21	140.83	146.00	-2	1,968	-0.10%
2020/03/11	1	141.00	8	147.25	141.00	-7	1,856	-0.38%
2020/03/10	123	147.28	117	150.68	150.50	6	1,808	0.33%	大買/大賣/
2020/03/09	6	141.75	5	141.20	140.00	1	1,733	0.06%
2020/03/05	86	145.78	88	145.93	146.00	-2	1,665	-0.12%
2020/03/04	33	140.68	37	140.42	142.00	-4	1,597	-0.25%
2020/03/03	33	143.23	77	142.81	138.00	-44	1,566	-2.81%
2020/03/02	54	142.82	3	140.67	142.00	51	1,528	3.34%
2020/02/27	11	139.00	13	140.38	140.00	-2	1,479	-0.14%
2020/02/26	113	141.57	155	142.69	139.50	-42	1,431	-2.93%	大買/大賣/
2020/02/25	60	141.92	15	140.50	140.50	45	1,353	3.32%
2020/02/24	49	145.19	49	143.70	143.50	0	1,294	0.00%
2020/02/21	4	146.63	3	147.67	147.00	1	1,247	0.08%
2020/02/20	5	146.30	7	146.36	148.00	-2	1,205	-0.17%
2020/02/19	262	137.82	268.5	139.29	144.00	-6.5	1,088	-0.60%	大買/大賣/
2020/02/18	10	131.85	10	132.80	131.00	0	885	0.00%
2020/02/17	0	0.00	1	130.50	130.50	-1	748	-0.13%
2020/02/14	0	0.00	1	118.00	119.00	-1	628	-0.16%
2020/02/12	0	0.00	1	116.00	116.00	-1	609	-0.16%
2020/02/07	1	113.50	0	0.00	113.00	1	626	0.16%
2020/02/06	0	0.00	22	115.00	115.50	-22	648	-3.39%
2020/02/05	6	111.33	5	110.00	110.00	1	639	0.16%
2020/01/16	1	113.00	0	0.00	113.50	1	676	0.15%
2020/01/15	1	112.00	1	112.50	112.00	0	695	0.00%
2020/01/14	20	111.50	0	0.00	111.00	20	695	2.88%
2020/01/13	2	112.50	0	0.00	112.50	2	717	0.28%
2020/01/07	0	0.00	1	111.00	113.00	-1	863	-0.12%
2019/12/31	0	0.00	1	116.50	117.00	-1	919	-0.11%
2019/12/26	1	119.50	2	118.50	119.00	-1	923	-0.11%
2019/12/25	1	120.00	2.5	118.20	119.00	-1.5	922	-0.16%
2019/12/23	1	117.00	2	116.00	117.50	-1	889	-0.11%
2019/12/19	0	0.00	1	113.50	113.00	-1	881	-0.11%
2019/12/18	1	116.00	0	0.00	115.00	1	875	0.11%
2019/12/04	3	111.00	0	0.00	111.00	3	836	0.36%
2019/11/11	0	0.00	1	114.50	114.50	-1	873	-0.11%
2019/11/06	1	120.50	0	0.00	120.50	1	874	0.11%
2019/10/31	4	119.13	7	117.93	116.50	-3	861	-0.35%
2019/10/30	4	120.50	4	120.75	120.00	0	854	0.00%
2019/10/29	6	122.08	6	122.25	121.50	0	850	0.00%
2019/10/28	2	121.25	2	122.25	122.00	0	848	0.00%
2019/10/25	6	123.25	7	123.36	121.00	-1	845	-0.12%
2019/10/24	0.5	119.50	1	119.00	120.00	-0.5	812	-0.06%
2019/10/23	3	117.50	3	118.33	118.00	0	825	0.00%
2019/10/22	3	119.67	1	119.50	118.00	2	838	0.24%
2019/10/21	5	121.30	5	121.30	121.00	0	822	0.00%
2019/10/16	0	0.00	1	115.00	114.00	-1	682	-0.15%
2019/10/15	0	0.00	2	112.50	113.00	-2	667	-0.30%
2019/10/14	0	0.00	5	112.60	111.00	-5	656	-0.76%
2019/09/12	0	0.00	1	101.50	102.00	-1	1,015	-0.10%
2019/09/09	0	0.00	2	102.50	102.50	-2	1,098	-0.18%
2019/08/23	2	103.75	0	0.00	105.00	2	1,151	0.17%
2019/08/22	1	104.00	0	0.00	104.50	1	1,184	0.08%
2019/08/21	1	104.50	0	0.00	105.00	1	1,203	0.08%
2019/08/19	2	105.75	0	0.00	105.00	2	1,207	0.17%
2019/08/14	0	0.00	3	105.17	106.00	-3	1,210	-0.25%
2019/08/07	3	102.00	0	0.00	102.00	3	1,199	0.25%
2019/08/06	3	103.50	5	106.30	106.50	-2	1,175	-0.17%
2019/08/02	1	108.50	0	0.00	108.50	1	1,187	0.08%
2019/08/01	0	0.00	3	111.00	111.00	-3	1,194	-0.25%
2019/07/30	4	111.00	2	114.50	110.50	2	1,215	0.16%
2019/07/29	1	114.00	1	114.00	113.50	0	1,212	0.00%
2019/07/24	11	113.32	10	112.50	113.50	1	1,199	0.08%
2019/07/23	4	108.75	2	110.50	109.00	2	1,186	0.17%
2019/07/19	2	107.50	2	109.00	108.00	0	1,206	0.00%
2019/07/16	12	110.50	12	111.63	112.00	0	1,282	0.00%
2019/07/15	6	109.50	6	108.50	110.50	0	1,279	0.00%
2019/07/09	3	120.00	0	0.00	120.50	3	1,305	0.23%
2019/07/08	0	0.00	1	122.00	122.00	-1	1,297	-0.08%
2019/07/05	0.5	122.50	0	0.00	123.00	0.5	1,308	0.04%
2019/07/04	9	122.11	7	122.21	122.50	2	1,317	0.15%
2019/07/03	3	121.67	4	123.50	121.50	-1	1,368	-0.07%
2019/07/02	10	124.00	10	124.55	124.00	0	1,358	0.00%
2019/07/01	7	123.50	7	124.00	124.00	0	1,351	0.00%
2019/06/28	15	121.90	15	122.17	121.50	0	1,349	0.00%
2019/06/27	16	122.16	16	123.38	121.50	0	1,375	0.00%
2019/06/26	2	123.50	2	123.50	123.50	0	1,365	0.00%
2019/06/25	3	126.00	3	123.00	126.00	0	1,345	0.00%
2019/06/24	18	124.56	18	124.08	126.00	0	1,281	0.00%
2019/06/21	18	120.50	18	122.08	125.00	0	1,231	0.00%
2019/06/20	28	120.21	32	118.78	120.50	-4	1,171	-0.34%
2019/06/19	13	115.88	13	110.42	115.50	0	1,136	0.00%
2019/06/18	7	108.64	6	108.83	108.00	1	1,113	0.09%
2019/06/17	3	108.50	3	106.67	108.50	0	1,184	0.00%
2019/06/14	10	105.35	10	106.15	105.50	0	1,183	0.00%
2019/06/12	8	104.88	8	105.00	105.00	0	1,199	0.00%
2019/06/11	4	104.50	4	102.50	104.50	0	1,207	0.00%
2019/06/10	5	101.50	5	101.50	102.00	0	1,206	0.00%
2019/06/05	6	103.33	6	104.50	102.00	0	1,226	0.00%
2019/06/04	2	102.00	2	102.00	103.00	0	1,245	0.00%
2019/06/03	4	101.00	4	102.00	101.50	0	1,262	0.00%
2019/05/31	10	102.00	10	100.10	103.00	0	1,291	0.00%
2019/05/30	5	99.66	9	99.14	99.70	-4	1,312	-0.30%
2019/05/29	6	99.93	3	98.97	98.30	3	1,313	0.23%
2019/05/28	8	102.38	8	103.25	102.00	0	1,307	0.00%
2019/05/27	2	101.00	2	103.00	102.50	0	1,329	0.00%
2019/05/24	2	102.25	3	102.67	102.00	-1	1,394	-0.07%
2019/05/23	3	101.50	0	0.00	101.00	3	1,446	0.21%
2019/05/22	2	104.00	2	104.50	104.00	0	1,457	0.00%
2019/05/21	4	101.00	5	102.90	104.50	-1	1,480	-0.07%
2019/05/20	4	101.00	4	102.50	102.50	0	1,495	0.00%
2019/05/17	4	102.50	6	104.83	103.00	-2	1,505	-0.13%
2019/05/16	8	104.31	9	106.17	103.50	-1	1,514	-0.07%
2019/05/15	4	107.25	4	107.38	107.00	0	1,550	0.00%
2019/05/09	1	110.50	0	0.00	110.00	1	1,670	0.06%
2019/05/07	0	0.00	1	114.00	113.50	-1	1,715	-0.06%
2019/05/03	9	118.67	9	118.39	119.00	0	1,782	0.00%
2019/05/02	7	117.57	5	117.60	117.00	2	1,787	0.11%
2019/04/30	12	117.92	10	117.50	117.50	2	1,806	0.11%
2019/04/29	8	119.63	7	119.50	118.50	1	1,845	0.05%
2019/04/26	5	122.20	10	123.00	123.00	-5	1,860	-0.27%
2019/04/25	3	122.50	5	121.90	123.50	-2	1,862	-0.11%
2019/04/24	7	124.57	6	125.00	121.50	1	1,866	0.05%
2019/04/23	13	122.38	7	122.86	123.50	6	1,834	0.33%
2019/04/22	3	122.00	3	122.50	122.00	0	1,841	0.00%
2019/04/19	2	120.00	2	120.50	120.00	0	1,834	0.00%
2019/04/18	2	120.00	2	125.00	118.50	0	1,859	0.00%
2019/04/17	1	122.50	1	123.50	122.50	0	1,828	0.00%
2019/04/16	0	0.00	10	120.00	122.50	-10	1,821	-0.55%
2019/04/15	0	0.00	15	120.50	120.50	-15	1,826	-0.82%
2019/04/09	0	0.00	2	124.00	122.50	-2	1,827	-0.11%
2019/04/03	5	118.70	5	119.60	118.50	0	1,818	0.00%
2019/04/02	5	118.60	6	118.67	119.00	-1	1,844	-0.05%
2019/03/28	5	115.50	5	115.50	115.50	0	1,891	0.00%
2019/03/25	0	0.00	0	115.00	115.50	0	1,994	0.00%
2019/03/22	1	116.50	0	0.00	116.50	1	1,992	0.05%
2019/03/21	10	117.00	0	0.00	116.50	10	2,003	0.50%
2019/03/20	5	116.50	3	117.17	118.00	2	2,013	0.10%
2019/03/19	2	112.50	1	111.50	111.50	1	1,995	0.05%
2019/03/14	2	110.25	3	111.00	110.00	-1	2,082	-0.05%
2019/03/12	2	112.00	3	113.83	111.50	-1	2,168	-0.05%
2019/03/11	0	0.00	1	112.50	112.00	-1	2,194	-0.05%
2019/03/08	2	108.50	2	109.50	110.50	0	2,274	0.00%
2019/03/07	5	110.00	0	0.00	110.00	5	2,342	0.21%
2019/03/05	7	116.64	0	0.00	116.00	7	2,512	0.28%
2019/03/04	1	119.00	0	0.00	119.00	1	2,535	0.04%
2019/02/26	5	122.70	5	123.00	121.50	0	2,540	0.00%
2019/02/25	19	122.92	19	123.58	122.00	0	2,547	0.00%
2019/02/22	8	127.94	19	129.26	127.00	-11	2,592	-0.42%
2019/02/21	3	125.67	2	124.00	126.00	1	2,580	0.04%
2019/02/20	13	127.19	3	127.67	125.00	10	2,604	0.38%
2019/02/19	2	124.00	0	0.00	126.00	2	2,637	0.08%
2019/02/18	5	126.10	7	127.50	125.50	-2	2,640	-0.08%
2019/02/14	16	128.50	14	128.39	128.00	2	2,701	0.07%
2019/02/13	16	129.22	19.5	129.00	132.00	-3.5	2,692	-0.13%
2019/02/12	17	124.32	14	124.96	125.00	3	2,668	0.11%
2019/02/11	10	123.50	10	120.50	120.50	0	2,746	0.00%
2019/01/30	2	122.00	2	122.00	122.00	0	2,828	0.00%
2019/01/29	1	120.50	3	120.50	120.50	-2	2,867	-0.07%
2019/01/28	12	124.58	12	125.75	123.00	0	2,907	0.00%
2019/01/25	3	123.17	7	122.43	124.00	-4	3,007	-0.13%
2019/01/24	2	118.50	2	119.50	118.00	0	3,048	0.00%
2019/01/22	4	118.63	4	118.63	117.50	0	3,101	0.00%
2019/01/21	2	119.00	3	116.00	119.50	-1	3,153	-0.03%
2019/01/18	2	111.25	0	0.00	114.50	2	3,148	0.06%
2019/01/17	4	113.75	4	115.50	113.00	0	3,166	0.00%
2019/01/16	3	114.67	3	115.33	114.00	0	3,213	0.00%
2019/01/15	2	114.75	5	113.90	115.50	-3	3,232	-0.09%
2019/01/14	12	113.50	12	114.54	113.00	0	3,243	0.00%
2019/01/11	7	117.00	7	118.21	116.00	0	3,252	0.00%
2019/01/10	6	119.83	6	119.33	117.00	0	3,276	0.00%
2019/01/09	12	116.46	12	116.92	118.00	0	3,283	0.00%
2019/01/07	7	115.43	4	116.50	115.00	3	3,341	0.09%
2019/01/04	6	110.08	7	109.36	113.00	-1	3,375	-0.03%
2019/01/03	2	115.00	2	115.50	113.00	0	3,405	0.00%
2019/01/02	17	118.38	17	117.29	116.50	0	3,479	0.00%
2018/12/28	3	117.67	3	117.50	118.00	0	3,554	0.00%
2018/12/27	33	119.52	33	118.32	117.50	0	3,591	0.00%
2018/12/26	6	114.92	7	117.07	112.00	-1	3,594	-0.03%
2018/12/25	4	110.75	4	112.38	115.00	0	3,613	0.00%
2018/12/24	7	119.71	3.5	118.21	118.00	3.5	3,593	0.10%
2018/12/22	2	123.00	2	123.50	124.00	0	3,569	0.00%
2018/12/21	8	121.00	9	120.33	126.00	-1	3,639	-0.03%
2018/12/20	8	125.50	5	124.90	122.00	3	3,621	0.08%
2018/12/19	11	132.14	11	131.27	130.00	0	3,628	0.00%
2018/12/18	4	133.13	4	134.63	133.00	0	3,598	0.00%
2018/12/17	6	135.08	6	137.08	134.50	0	3,770	0.00%
2018/12/14	12	134.58	10	135.30	135.00	2	3,997	0.05%
2018/12/13	10	138.20	10	139.50	139.00	0	4,105	0.00%
2018/12/12	13	140.81	16	139.09	140.50	-3	4,263	-0.07%
2018/12/11	6	133.92	8	134.00	133.50	-2	4,294	-0.05%
2018/12/10	59	135.14	56	131.83	133.00	3	4,302	0.07%
2018/12/07	1	138.00	2	136.50	139.00	-1	4,307	-0.02%
2018/12/06	10	132.65	11	134.41	130.50	-1	4,400	-0.02%
2018/12/05	5	140.30	4	142.25	139.50	1	4,404	0.02%
2018/12/04	16	147.28	17	148.26	146.50	-1	4,487	-0.02%
2018/12/03	20	150.23	28	147.70	150.00	-8	4,524	-0.18%
2018/11/30	35	141.87	26	143.31	142.50	9	4,539	0.20%
2018/11/29	46	141.78	50	139.05	140.00	-4	4,561	-0.09%
2018/11/28	40	131.69	39	131.64	132.00	1	4,594	0.02%
2018/11/27	13	126.23	15	125.47	128.00	-2	4,522	-0.04%
2018/11/26	6	121.67	6	122.75	123.00	0	4,566	0.00%
2018/11/23	7	121.86	7	123.64	120.50	0	4,728	0.00%
2018/11/22	8	123.63	7	125.29	121.50	1	4,911	0.02%
2018/11/21	37	125.86	35	124.16	125.50	2	4,960	0.04%
2018/11/20	10	120.00	11	118.36	121.00	-1	4,931	-0.02%
2018/11/19	10	117.55	10	116.30	119.00	0	4,933	0.00%
2018/11/16	25	116.78	28	117.43	116.00	-3	5,029	-0.06%
2018/11/15	10	115.05	10	115.40	116.50	0	5,075	0.00%
2018/11/14	2	115.50	3	117.33	114.50	-1	5,099	-0.02%
2018/11/13	54	111.57	1	115.50	117.00	53	5,110	1.04%
2018/11/12	11	113.73	14	114.86	116.50	-3	5,143	-0.06%
2018/11/09	9	112.89	9	114.56	115.00	0	5,172	0.00%
2018/11/08	14	118.93	10	122.70	114.00	4	5,209	0.08%
2018/11/07	20	117.13	47	114.26	119.50	-27	5,139	-0.53%
2018/11/06	5	112.80	5	112.20	109.50	0	5,093	0.00%
2018/11/05	13	111.19	20	113.28	117.00	-7	5,093	-0.14%
2018/11/02	28.5	114.49	25	115.88	112.00	3.5	5,059	0.07%
2018/11/01	17	112.06	23	111.26	113.50	-6	4,960	-0.12%
2018/10/31	1	103.50	18	104.11	105.50	-17	4,869	-0.35%
2018/10/30	25	95.88	19	96.97	96.20	6	4,887	0.12%
2018/10/29	10	96.53	17	96.32	97.20	-7	4,966	-0.14%
2018/10/26	7.5	95.26	10	96.16	92.10	-2.5	4,932	-0.05%
2018/10/25	21	97.43	15	97.56	95.00	6	4,962	0.12%
2018/10/24	6.5	106.50	13	106.85	105.50	-6.5	4,985	-0.13%
2018/10/23	9	113.83	2	115.00	109.00	7	4,991	0.14%
2018/10/22	4	116.50	8	114.94	118.00	-4	5,020	-0.08%
2018/10/19	7	112.64	8	112.69	114.50	-1	5,166	-0.02%
2018/10/18	12	121.00	10	122.15	118.00	2	5,300	0.04%
2018/10/17	11	123.27	13	124.58	121.00	-2	5,319	-0.04%
2018/10/16	11	122.00	11	122.55	121.00	0	5,339	0.00%
2018/10/15	12	117.42	13	117.15	118.00	-1	5,354	-0.02%
2018/10/12	7	116.29	6	115.67	117.00	1	5,480	0.02%
2018/10/11	9	113.78	9	115.39	112.50	0	5,553	0.00%
2018/10/09	91	122.45	91	123.63	124.50	0	5,624	0.00%
2018/10/08	10	122.55	9	121.56	118.00	1	5,600	0.02%
2018/10/05	1	131.00	1	140.00	130.00	0	5,592	0.00%
2018/10/04	1	142.00	2	141.50	143.50	-1	5,610	-0.02%
2018/10/03	0	0.00	0.5	139.00	139.00	-0.5	5,632	-0.01%
2018/10/02	4	149.25	3	151.00	148.50	1	5,632	0.02%
2018/10/01	2	147.50	2	148.25	151.00	0	5,681	0.00%
2018/09/28	6	151.92	6	152.50	150.00	0	5,755	0.00%
2018/09/26	2.5	164.90	3	167.67	163.00	-0.5	5,841	-0.01%
2018/09/25	0	163.00	1	163.00	163.00	-1	5,820	-0.02%
2018/09/12	11	81.38	13	81.26	79.30	-2	5,881	-0.03%
2018/09/11	9	85.41	5	86.60	85.40	4	5,808	0.07%
2018/09/10	12	90.39	8	90.31	89.60	4	5,642	0.07%
2018/09/07	4	107.38	2	107.50	99.50	2	5,558	0.04%
2018/09/06	2	107.75	2	108.50	108.50	0	5,410	0.00%
2018/09/05	1	107.00	5	107.80	105.50	-4	5,398	-0.07%
2018/09/04	3	105.33	4	106.38	107.50	-1	5,477	-0.02%
2018/09/03	8	105.38	4	107.63	104.50	4	5,508	0.07%
2018/08/31	5	108.90	6	109.17	110.00	-1	5,439	-0.02%
2018/08/30	10	112.20	9	112.83	111.00	1	5,435	0.02%
2018/08/29	6	109.08	5	109.70	110.50	1	5,400	0.02%
2018/08/28	17	109.53	5	112.20	109.00	12	5,469	0.22%
2018/08/27	2	113.00	16	111.00	113.00	-14	5,437	-0.26%
2018/08/24	14	106.61	1	107.50	107.50	13	5,506	0.24%
2018/08/23	5	111.70	8	111.56	110.50	-3	5,728	-0.05%
2018/08/22	8	109.94	8	112.25	113.50	0	5,988	0.00%
2018/08/21	8	109.69	8	110.38	112.50	0	6,261	0.00%
2018/08/20	8	111.19	8	112.00	109.50	0	6,248	0.00%
2018/08/17	7	120.43	1	118.00	118.00	6	6,190	0.10%
2018/08/16	3	119.50	6	118.83	123.00	-3	6,289	-0.05%
2018/08/15	6	117.75	4	118.75	117.00	2	6,444	0.03%
2018/08/14	16	117.22	13	118.23	121.00	3	6,587	0.05%
2018/08/13	1	120.00	2	120.50	121.00	-1	6,624	-0.02%
2018/08/10	7	133.14	4	135.00	130.00	3	6,714	0.04%
2018/08/09	2	132.25	3	132.50	132.00	-1	7,007	-0.01%
2018/08/08	6	135.42	2	137.50	134.00	4	7,354	0.05%
2018/08/07	5	137.90	8	136.69	138.00	-3	7,725	-0.04%
2018/08/06	13	134.85	10	135.45	133.00	3	7,937	0.04%
2018/08/03	6	138.17	4	140.38	138.50	2	8,077	0.02%
2018/08/02	5	139.20	0	0.00	139.00	5	8,111	0.06%
2018/08/01	6	146.08	7	146.21	146.00	-1	8,123	-0.01%
2018/07/31	7	146.50	9	147.28	148.00	-2	8,167	-0.02%
2018/07/30	6	148.00	6	147.92	146.00	0	8,164	0.00%
2018/07/27	4	148.38	5	150.60	152.00	-1	8,160	-0.01%
2018/07/26	6	149.67	6	152.25	148.50	0	8,187	0.00%
2018/07/25	6	153.17	3	155.83	150.50	3	8,191	0.04%
2018/07/24	2	144.00	3	142.50	147.00	-1	8,093	-0.01%
2018/07/23	1	142.50	0	0.00	141.00	1	8,084	0.01%
2018/07/20	7	150.86	6	151.25	147.50	1	8,061	0.01%
2018/07/19	5	149.60	8	149.31	149.00	-3	8,046	-0.04%
2018/07/18	11	149.18	10.2	151.56	148.00	0.8	8,115	0.01%
2018/07/17	10	154.80	6	155.50	150.50	4	8,119	0.05%
2018/07/16	6	149.92	12	150.08	154.50	-6	8,009	-0.07%
2018/07/13	3	145.33	7	147.21	144.50	-4	7,954	-0.05%
2018/07/12	4	147.25	2	148.00	144.50	2	7,955	0.03%
2018/07/11	0	0.00	1	146.50	144.00	-1	7,990	-0.01%
2018/07/10	3	144.17	9	145.33	146.50	-6	8,057	-0.07%
2018/07/09	3	140.00	7	141.57	137.50	-4	8,090	-0.05%
2018/07/06	0	0.00	11	134.18	136.00	-11	8,131	-0.14%
2018/07/05	5	126.90	4	132.50	124.00	1	8,061	0.01%
2018/07/04	4	127.13	4	130.75	130.50	0	8,035	0.00%
2018/07/03	6	133.08	0	0.00	131.00	6	7,993	0.08%
2018/07/02	4	137.00	0	0.00	135.50	4	7,976	0.05%
2018/06/29	4	142.00	2	143.50	143.50	2	7,958	0.03%
2018/06/28	5	143.60	4	141.50	141.00	1	8,027	0.01%
2018/06/27	3	144.67	1	146.00	141.50	2	8,014	0.02%
2018/06/26	1	148.00	4	148.38	148.00	-3	7,963	-0.04%
2018/06/25	1	137.00	1	138.50	139.50	0	7,839	0.00%
2018/06/22	7	137.86	7	138.14	137.50	0	7,868	0.00%
2018/06/21	7	141.86	8	142.63	142.50	-1	7,888	-0.01%
2018/06/20	12	133.67	8	135.44	138.00	4	7,885	0.05%
2018/06/19	3	144.17	2	147.75	141.00	1	7,857	0.01%
2018/06/15	1	148.50	1	153.50	149.50	0	7,863	0.00%
2018/06/14	6	152.25	10	153.00	151.00	-4	7,852	-0.05%
2018/06/13	6	153.33	4	154.13	152.00	2	7,893	0.03%
2018/06/12	7	159.86	9	159.94	157.50	-2	7,919	-0.03%
2018/06/11	4	156.38	1	155.50	156.50	3	7,844	0.04%
2018/06/08	12	151.50	0	0.00	152.00	12	7,821	0.15%
2018/06/07	1.1	156.48	0	0.00	155.00	1.1	7,821	0.01%
2018/06/06	7	158.79	6	158.67	157.50	1	7,924	0.01%
2018/06/05	23	157.30	15	157.63	155.50	8	7,934	0.10%
2018/06/04	5	161.00	2	162.50	161.00	3	7,846	0.04%
2018/06/01	15	163.50	99	163.58	163.00	-84	7,920	-1.06%
2018/05/31	245	171.32	270	174.35	167.00	-25	7,840	-0.32%	大買/大賣/
2018/05/30	22	168.84	8	167.88	166.00	14	7,513	0.19%
2018/05/29	104.2	166.40	82	161.87	170.50	22.2	7,233	0.31%	大買/
2018/05/28	29	156.38	27	154.48	156.00	2	6,888	0.03%
2018/05/25	75	152.57	73	154.27	152.50	2	6,767	0.03%
2018/05/24	72	152.51	7	153.21	152.50	65	6,717	0.97%
2018/05/23	7	153.36	11	153.14	155.50	-4	6,582	-0.06%
2018/05/22	6	150.58	5	148.60	147.00	1	6,423	0.02%
2018/05/21	14	158.04	60	158.73	155.50	-46	6,377	-0.72%
2018/05/18	104	158.97	52	160.34	161.00	52	6,286	0.83%	大買/
2018/05/17	32	161.50	44	165.55	156.00	-12	6,256	-0.19%
2018/05/16	144	162.75	122	167.78	164.00	22	6,031	0.36%	大買/大賣/
2018/05/15	14	161.96	17	163.21	155.00	-3	5,701	-0.05%
2018/05/14	19	152.82	10	154.30	158.50	9	5,362	0.17%
2018/05/11	2	137.25	1	144.50	144.50	1	5,158	0.02%
2018/05/10	8	127.44	8	128.19	131.50	0	5,014	0.00%
2018/05/09	15	125.53	15	126.50	126.00	0	4,998	0.00%
2018/05/08	6	123.75	15	124.33	124.50	-9	5,017	-0.18%
2018/05/07	3	119.00	3	118.33	119.00	0	5,036	0.00%
2018/05/04	5	118.10	2	118.25	116.50	3	5,091	0.06%
2018/05/03	18	122.53	6	123.33	120.50	12	5,178	0.23%
2018/05/02	3	119.83	7	120.57	121.00	-4	5,214	-0.08%
2018/04/30	3	117.50	9	116.22	117.50	-6	5,271	-0.11%
2018/04/27	2	114.00	3	113.00	115.00	-1	5,480	-0.02%
2018/04/26	11	112.86	10	115.20	111.50	1	5,617	0.02%
2018/04/25	7	112.64	3	114.00	115.50	4	5,837	0.07%
2018/04/24	9	116.67	2	118.50	114.00	7	5,980	0.12%
2018/04/23	3	127.67	8	127.75	126.00	-5	5,890	-0.08%
2018/04/20	1	126.50	1	127.50	125.50	0	5,891	0.00%
2018/04/19	3	130.50	0	0.00	126.50	3	5,958	0.05%
2018/04/18	5	126.90	3	125.67	125.50	2	5,907	0.03%
2018/04/17	1	128.00	3	126.67	124.50	-2	5,931	-0.03%
2018/04/16	2	127.00	3	126.67	124.50	-1	6,015	-0.02%
2018/04/13	12	121.83	21	120.60	124.00	-9	5,975	-0.15%
2018/04/12	7	111.79	3	111.50	113.00	4	6,025	0.07%
2018/04/11	2	117.50	0	0.00	115.50	2	6,084	0.03%
2018/04/10	4	117.25	3	119.00	117.50	1	6,128	0.02%
2018/04/09	4	116.25	2	117.00	117.50	2	6,229	0.03%
2018/04/03	2	119.50	5	120.90	119.50	-3	6,239	-0.05%
2018/04/02	3	118.00	3	118.33	119.50	0	6,260	0.00%
2018/03/31	10	117.55	4	121.00	117.50	6	6,309	0.10%
2018/03/30	4	124.75	4	127.38	123.00	0	6,256	0.00%
2018/03/29	5	124.60	4	125.13	125.50	1	6,272	0.02%
2018/03/28	4	124.00	3	126.33	123.00	1	6,257	0.02%
2018/03/27	2	128.50	3	131.17	128.00	-1	6,241	-0.02%
2018/03/26	5	128.10	5	124.50	130.50	0	6,241	0.00%
2018/03/23	5	124.40	4	123.75	124.50	1	6,196	0.02%
2018/03/22	9	132.67	8	135.38	129.00	1	6,156	0.02%
2018/03/21	10	135.45	5	139.50	134.50	5	6,083	0.08%
2018/03/20	2	138.50	2	137.50	138.50	0	6,032	0.00%
2018/03/19	0	0.00	1	141.00	138.00	-1	6,034	-0.02%
2018/03/16	55	139.91	52	139.00	137.50	3	5,970	0.05%
2018/03/15	2	137.75	2	136.50	137.00	0	5,882	0.00%
2018/03/14	41	137.98	40	139.50	137.00	1	5,880	0.02%
2018/03/13	2	140.00	52	142.98	139.00	-50	5,880	-0.85%
2018/03/12	60	143.75	74	141.80	141.00	-14	5,843	-0.24%
2018/03/09	7	138.21	3	138.00	138.00	4	5,710	0.07%
2018/03/08	7	136.79	7	136.71	136.00	0	5,679	0.00%
2018/03/07	71	139.40	22	137.48	134.50	49	5,707	0.86%
2018/03/06	5	135.50	6	132.83	135.00	-1	5,610	-0.02%
2018/03/05	3	130.50	4	131.13	130.00	-1	5,559	-0.02%
2018/03/02	21	130.00	21	130.50	130.00	0	5,547	0.00%
2018/03/01	2	129.75	1	129.50	130.00	1	5,576	0.02%
2018/02/27	16	132.84	31	133.85	130.50	-15	5,616	-0.27%
2018/02/26	62	139.40	36	135.89	133.00	26	5,624	0.46%
2018/02/23	5	134.60	4	136.75	132.50	1	5,562	0.02%
2018/02/22	9	134.83	10	136.25	134.00	-1	5,607	-0.02%
2018/02/21	73	132.78	78	136.53	135.50	-5	5,702	-0.09%
2018/02/12	38	129.64	40	127.24	126.00	-2	5,640	-0.04%
2018/02/09	38	125.14	37	125.35	127.00	1	5,605	0.02%
2018/02/08	19	125.82	12	126.17	123.00	7	5,521	0.13%
2018/02/07	4	124.13	2	121.50	127.00	2	5,487	0.04%
2018/02/06	2	121.50	2	118.50	115.50	0	5,576	0.00%
2018/02/05	0	0.00	2	124.25	128.00	-2	5,612	-0.04%
2018/02/02	6	132.42	6	132.58	132.00	0	5,617	0.00%
2018/02/01	11	132.82	10	134.40	131.00	1	5,568	0.02%
2018/01/31	2	133.00	2	130.00	132.00	0	5,521	0.00%
2018/01/30	15	133.93	14	134.18	132.00	1	5,482	0.02%
2018/01/29	11	131.18	7	130.29	130.00	4	5,404	0.07%
2018/01/26	44	133.35	45	127.86	127.00	-1	5,374	-0.02%
2018/01/25	7	137.07	7	138.93	134.00	0	5,288	0.00%
2018/01/24	105	143.38	110	142.41	140.50	-5	5,230	-0.10%	大買/大賣/
2018/01/23	21	142.17	16	144.50	140.00	5	5,153	0.10%
2018/01/22	19	139.24	19	136.50	143.00	0	4,959	0.00%
2018/01/19	165	131.35	166	132.89	130.00	-1	4,838	-0.02%	大買/大賣/
2018/01/18	103	120.28	104	121.62	127.00	-1	4,592	-0.02%	大買/大賣/
2018/01/17	3	115.50	4	116.00	115.50	-1	4,427	-0.02%
2018/01/16	11	116.32	10	116.70	115.50	1	4,400	0.02%
2018/01/15	9	117.39	10	116.60	115.50	-1	4,358	-0.02%
2018/01/12	5	115.30	5	116.70	115.50	0	4,291	0.00%
2018/01/11	10	113.65	9	114.83	115.50	1	4,279	0.02%
2018/01/10	1	115.00	8	118.00	115.50	-7	4,232	-0.17%
2018/01/09	8	114.38	9	116.17	114.00	-1	4,086	-0.02%
2018/01/08	9	113.11	5	112.70	114.50	4	4,055	0.10%
2018/01/05	6	107.92	11	107.64	110.00	-5	3,879	-0.13%
2018/01/04	3	102.00	3	102.50	100.00	0	3,767	0.00%
2018/01/03	2	97.50	13	96.54	101.50	-11	3,718	-0.30%
2018/01/02	10	93.22	0	0.00	92.70	10	3,622	0.28%