台勝科 (3532)-統一-南京券商分點個股進出

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
167.0
漲跌
▼3.0
漲幅
-1.76%
成交量
948張
產業
上市半導體類股
660人加入追蹤

立即追蹤
本地時間:13:30

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

台勝科 (3532)籌碼相關－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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	0	0.00	1	174.50	173.00	-1	1,332	-0.08%
2024/04/30	3	178.00	2	176.75	176.50	1	1,351	0.07%
2024/04/29	0	0.00	3	181.67	181.50	-3	1,342	-0.22%
2024/04/26	1	177.50	0	0.00	176.50	1	1,310	0.08%
2024/04/24	3	179.17	0	0.00	177.50	3	1,292	0.23%
2024/04/23	0	0.00	2	170.00	171.00	-2	1,264	-0.16%
2024/04/22	1	164.50	1	167.00	165.50	0	1,259	0.00%
2024/04/19	2	169.25	7	166.43	164.50	-5	1,252	-0.40%
2024/04/02	0	0.00	1	168.00	168.00	-1	1,296	-0.08%
2024/04/01	0	0.00	0.1	168.00	168.50	-0.1	1,455	-0.01%
2024/03/28	1	165.00	1	165.00	164.50	0	1,545	0.00%
2024/03/26	0	0.00	0.4	165.77	163.50	-0.4	1,712	-0.02%
2024/03/22	1	167.50	0	0.00	168.00	1	2,089	0.05%
2024/03/21	1	163.50	0	0.00	165.50	1	2,217	0.05%
2024/03/20	0.2	163.25	0	0.00	161.00	0.2	2,458	0.01%
2024/03/19	0.2	164.00	0.4	161.50	163.00	-0.2	2,457	-0.01%
2024/03/13	1	164.50	1	162.00	162.50	0	2,604	0.00%
2024/03/12	0.4	166.00	0	0.00	166.00	0.4	2,580	0.02%
2024/02/16	1	153.50	1	154.00	154.00	0	2,506	0.00%
2024/02/15	3.1	157.69	1	156.50	156.50	2.1	2,488	0.08%
2024/01/31	0	162.00	0	0.00	162.00	0	2,525	0.00%
2024/01/29	0	0.00	1	164.00	165.00	-1	2,555	-0.04%
2024/01/26	0	0.00	2	163.50	163.00	-2	2,554	-0.08%
2024/01/24	0	0.00	0.5	165.00	164.50	-0.5	2,579	-0.02%
2024/01/23	1	160.50	1	159.00	161.00	0	2,560	0.00%
2024/01/19	1	158.00	0	0.00	160.00	1	2,552	0.04%
2024/01/17	0	0.00	5	158.00	158.50	-5	2,545	-0.20%
2024/01/05	1	165.00	1	163.50	164.00	0	2,504	0.00%
2024/01/04	1	164.00	4	165.50	164.50	-3	2,509	-0.12%
2024/01/03	0.1	166.50	0	0.00	166.50	0.1	2,505	0.00%
2024/01/02	0	0.00	14	168.50	167.00	-14	2,491	-0.56%
2023/12/27	38	175.49	21	175.48	172.00	17	2,397	0.71%
2023/12/25	2	188.25	1.2	188.67	190.00	0.8	2,181	0.04%
2023/12/22	0.2	186.33	0	0.00	188.00	0.2	2,126	0.01%
2023/12/21	0.1	185.50	0	0.00	189.00	0.1	2,068	0.00%
2023/12/20	3	190.33	4.1	188.66	184.00	-1.1	1,945	-0.06%
2023/12/19	1.1	180.45	1	182.00	184.00	0.1	1,654	0.01%
2023/12/18	2	182.50	2.1	182.98	180.50	-0.1	1,542	-0.01%
2023/12/15	1	183.50	3.3	179.43	183.50	-2.3	1,366	-0.17%
2023/12/14	0.2	165.23	0	0.00	167.00	0.2	1,108	0.02%
2023/12/13	0.1	164.00	0	0.00	163.50	0.1	1,085	0.01%
2023/12/11	0	0.00	3	162.00	161.00	-3	990	-0.30%
2023/12/08	3	160.50	4	164.00	160.50	-1	989	-0.10%
2023/11/30	0	0.00	0.3	164.00	164.00	-0.3	874	-0.03%
2023/11/28	0.5	159.00	0	0.00	159.00	0.5	820	0.06%
2023/11/27	0	0.00	0.4	154.57	153.50	-0.4	803	-0.04%
2023/11/16	9	158.00	0	0.00	157.50	9	754	1.19%
2023/11/14	1	157.50	0	0.00	158.00	1	742	0.13%
2023/11/09	2.1	156.81	0	0.00	157.50	2.1	740	0.28%
2023/11/08	3.1	156.94	2	154.50	156.50	1.1	752	0.15%
2023/11/07	0.1	159.84	1	161.50	160.50	-0.9	724	-0.12%
2023/11/06	1.2	158.76	2	160.00	161.00	-0.9	728	-0.12%
2023/10/27	0	0.00	5	155.00	155.00	-5	750	-0.67%
2023/10/26	0	0.00	1	152.00	152.00	-1	773	-0.13%
2023/10/11	0	0.00	4	151.00	153.00	-4	1,007	-0.40%
2023/10/05	0	0.00	5	149.00	149.00	-5	1,058	-0.47%
2023/10/03	0	0.00	1	148.00	148.00	-1	1,096	-0.09%
2023/08/31	2	143.00	0	0.00	144.00	2	1,576	0.13%
2023/08/23	0	0.00	1.2	140.25	140.00	-1.2	1,920	-0.06%
2023/08/22	0	0.00	0.1	139.00	138.00	-0.1	1,935	-0.01%
2023/08/18	2	138.00	0.2	141.00	138.00	1.8	1,939	0.09%
2023/08/16	1	136.50	0	0.00	138.50	1	1,934	0.05%
2023/08/11	0	0.00	0.1	146.00	143.50	-0.1	1,919	0.00%
2023/08/10	10	146.25	0	0.00	146.50	10	1,909	0.52%
2023/08/09	5	145.00	21	144.76	145.00	-16	1,902	-0.84%
2023/08/08	0	0.00	0	148.50	147.50	0	1,887	0.00%
2023/08/02	4	153.50	0	0.00	153.00	4	1,871	0.21%
2023/07/31	1	162.50	0	0.00	159.50	1	1,842	0.05%
2023/07/27	1	165.00	0	0.00	162.50	1	1,807	0.06%
2023/07/26	0	0.00	1.2	164.59	162.00	-1.2	1,764	-0.07%
2023/07/25	1.2	165.00	0	0.00	164.00	1.2	1,760	0.07%
2023/07/19	3	164.00	1	164.50	161.50	2	1,795	0.11%
2023/07/13	30.5	163.04	0	0.00	161.50	30.5	1,733	1.76%
2023/07/12	1	158.50	1	164.50	164.00	0	1,702	0.00%
2023/07/10	1	160.00	1	161.00	160.50	0	1,653	0.00%
2023/07/07	43	159.97	0	0.00	160.00	43	1,656	2.60%
2023/07/06	1	161.00	0	0.00	161.00	1	1,657	0.06%
2023/07/05	1	163.00	1	161.50	161.00	0	1,658	0.00%
2023/07/04	22	164.68	0	0.00	164.00	22	1,646	1.34%
2023/06/27	0.2	167.50	1	169.00	167.50	-0.8	1,687	-0.05%
2023/06/16	0	0.00	1	167.00	166.50	-1	1,827	-0.05%
2023/06/14	1	168.50	0	0.00	167.50	1	1,892	0.05%
2023/06/12	1	159.00	1	157.50	158.00	0	1,926	0.00%
2023/06/09	3	155.83	1	159.00	159.00	2	1,941	0.10%
2023/06/07	45	157.56	45	156.00	157.50	0	1,933	0.00%
2023/06/06	0	164.50	0	0.00	165.00	0	1,907	0.00%
2023/06/05	18	166.92	18	165.81	165.00	0	2,015	0.00%
2023/05/30	0	0.00	8	164.31	164.50	-8	1,849	-0.43%
2023/05/26	0	0.00	2	153.50	153.00	-2	1,712	-0.12%
2023/05/24	1	151.00	2	151.00	151.00	-1	1,723	-0.06%
2023/05/22	0	0.00	4	152.00	150.00	-4	1,737	-0.23%
2023/05/19	4	150.50	4	151.00	150.00	0	1,735	0.00%
2023/05/18	2	150.00	0	0.00	151.00	2	1,739	0.12%
2023/05/17	8	148.00	1	149.00	148.50	7	1,740	0.40%
2023/05/16	0	0.00	1	146.50	146.50	-1	1,732	-0.06%
2023/05/15	0	0.00	1	144.50	145.00	-1	1,735	-0.06%
2023/05/10	1.1	146.95	0	0.00	146.00	1.1	1,766	0.06%
2023/05/03	1	148.00	1	148.50	148.50	0	1,873	0.00%
2023/04/27	5	146.00	0	0.00	144.50	5	1,886	0.27%
2023/04/26	0.1	143.00	3	145.50	145.00	-3	1,866	-0.16%
2023/04/25	3.1	148.31	1	150.00	145.50	2.1	1,830	0.11%
2023/04/21	0.1	151.50	2	152.00	151.50	-1.9	1,797	-0.11%
2023/04/20	0	0.00	20	151.50	151.00	-20	1,799	-1.11%
2023/04/19	6	157.00	40	154.65	154.50	-34	1,798	-1.89%
2023/04/18	1	162.50	0	0.00	159.00	1	1,781	0.06%
2023/04/12	0	0.00	2	161.50	162.50	-2	1,777	-0.11%
2023/03/31	1	165.00	1	167.00	166.00	0	1,766	0.00%
2023/03/30	0	0.00	4	164.50	165.00	-4	1,752	-0.23%
2023/03/27	6	167.00	0	0.00	168.50	6	1,732	0.35%
2023/03/24	0	0.00	2	173.00	170.00	-2	1,732	-0.12%
2023/03/23	0	0.00	2	172.00	171.50	-2	1,683	-0.12%
2023/03/22	0	0.00	4	170.00	170.00	-4	1,637	-0.24%
2023/03/21	11	166.86	0	0.00	165.50	11	1,595	0.69%
2023/03/20	7	163.50	0	0.00	166.00	7	1,570	0.45%
2023/03/17	32	165.94	1	168.00	165.00	31	1,563	1.98%
2023/03/16	21	165.76	4	165.00	165.50	17	1,467	1.16%
2023/03/15	0	0.00	6	162.17	161.00	-6	1,405	-0.43%
2023/03/14	5	159.90	0	0.00	158.50	5	1,418	0.35%
2023/03/13	1	156.00	0	0.00	156.00	1	1,422	0.07%
2023/03/10	1	161.50	0	0.00	159.00	1	1,416	0.07%
2023/03/09	4	166.38	2	166.50	165.50	2	1,433	0.14%
2023/03/08	2	161.25	6	160.50	165.50	-4	1,402	-0.29%
2023/03/07	1	155.00	0	0.00	155.50	1	1,372	0.07%
2023/03/01	1	147.00	1	149.50	150.00	0	1,512	0.00%
2023/02/22	1	151.00	0	0.00	150.50	1	1,543	0.06%
2023/02/21	0	0.00	4	157.50	155.50	-4	1,551	-0.26%
2023/02/16	4	155.25	0	0.00	155.50	4	1,680	0.24%
2023/02/13	0	0.00	2	152.50	152.00	-2	1,884	-0.11%
2023/02/10	12	154.42	0	0.00	154.00	12	1,927	0.62%
2023/02/08	1	159.00	0	0.00	160.00	1	1,971	0.05%
2023/02/06	2	157.00	0	0.00	156.00	2	2,037	0.10%
2023/02/03	0	0.00	1	164.50	163.00	-1	2,033	-0.05%
2023/02/02	0	0.00	2	161.00	161.50	-2	2,006	-0.10%
2023/01/31	0	0.00	1	155.00	155.50	-1	2,087	-0.05%
2023/01/30	4	154.50	0	0.00	152.50	4	2,114	0.19%
2023/01/13	0	0.00	2	149.00	148.50	-2	2,216	-0.09%
2023/01/11	1	149.50	0	0.00	149.50	1	2,302	0.04%
2023/01/10	0	0.00	6	150.92	149.00	-6	2,337	-0.26%
2023/01/09	10	148.70	2.2	149.08	150.50	7.8	2,362	0.33%
2023/01/06	2	143.25	1	144.50	145.00	1	2,379	0.04%
2022/12/28	0	138.00	2	140.00	136.50	-2	2,557	-0.08%
2022/12/23	1.1	142.47	1	142.50	142.00	0.1	2,650	0.00%
2022/12/20	2	145.00	3	146.50	143.50	-1	2,774	-0.04%
2022/12/16	1	150.50	3	149.83	152.00	-2	2,859	-0.07%
2022/12/13	2	152.00	0	0.00	150.50	2	2,886	0.07%
2022/12/07	2	153.99	0	0.00	152.00	2	2,954	0.07%
2022/12/05	1	162.00	1	165.00	165.50	0	2,972	0.00%
2022/12/01	0	0.00	4	160.75	160.00	-4	3,009	-0.13%
2022/11/29	0	155.00	1	158.00	154.50	-1	3,021	-0.03%
2022/11/28	1	165.50	1	163.50	164.00	0	2,951	0.00%
2022/11/25	2	170.75	2	166.50	166.50	0	2,986	0.00%
2022/11/24	0	0.00	2	169.50	172.00	-2	2,977	-0.07%
2022/11/21	1	164.00	1	167.00	165.50	0	3,003	0.00%
2022/11/18	0	0.00	3	164.83	164.00	-3	3,047	-0.10%
2022/11/15	0	0.00	1	166.00	167.50	-1	3,052	-0.03%
2022/11/09	2	158.00	0	0.00	157.00	2	3,221	0.06%
2022/11/08	0	0.00	2	155.00	153.00	-2	3,325	-0.06%
2022/11/07	0	0.00	1	150.00	151.50	-1	3,364	-0.03%
2022/11/03	2	147.50	4	147.13	148.50	-2	3,550	-0.06%
2022/11/02	4	148.25	257	145.91	145.50	-253	3,577	-7.07%	大賣/鉅額交易
2022/11/01	72	145.58	202	144.95	144.50	-130	3,572	-3.64%	大賣/鉅額交易
2022/10/31	172	144.82	36	143.00	145.50	136	3,610	3.77%	大買/鉅額交易
2022/10/28	60	142.33	126	140.96	140.50	-66	3,620	-1.82%	大賣/
2022/10/27	320	143.81	4	145.38	145.50	316	3,615	8.74%	大買/鉅額交易
2022/10/21	1	135.00	1	134.00	134.00	0	3,597	0.00%
2022/10/19	1	139.00	0	0.00	139.00	1	3,638	0.03%
2022/10/13	2	130.25	2	127.75	126.50	0	4,037	0.00%
2022/10/05	1	148.00	0	0.00	144.00	1	4,184	0.02%
2022/09/27	1	142.00	2	144.25	144.50	-1	4,492	-0.02%
2022/09/26	1	145.00	2	148.50	144.00	-1	4,558	-0.02%
2022/09/23	3	158.00	0	0.00	154.50	3	4,650	0.06%
2022/09/22	1	157.50	2	155.50	161.00	-1	4,696	-0.02%
2022/09/21	2	159.50	0	0.00	159.50	2	4,756	0.04%
2022/09/19	3	165.50	3	162.50	162.50	0	4,983	0.00%
2022/09/15	3	173.50	3	169.50	169.50	0	5,174	0.00%
2022/09/14	2	170.25	1	173.00	174.00	1	5,280	0.02%
2022/09/13	1	179.50	0	0.00	176.50	1	5,378	0.02%
2022/09/12	3	176.50	2	177.50	177.00	1	5,467	0.02%
2022/09/08	0	0.00	1	169.50	171.00	-1	5,626	-0.02%
2022/09/06	3	168.00	4	167.25	166.50	-1	5,733	-0.02%
2022/09/05	4	167.88	3	169.00	168.00	1	5,818	0.02%
2022/09/02	3	173.50	1	174.50	174.50	2	5,894	0.03%
2022/09/01	1	176.50	0	0.00	173.00	1	6,029	0.02%
2022/08/31	1	176.50	4	180.75	183.00	-3	6,090	-0.05%
2022/08/30	3	178.00	7	174.93	178.00	-4	6,139	-0.07%
2022/08/29	7	170.79	1	170.00	171.00	6	6,249	0.10%
2022/08/25	1	183.00	1	184.00	183.00	0	6,562	0.00%
2022/08/23	0	0.00	5	176.00	179.00	-5	6,797	-0.07%
2022/08/22	0	0.00	2	179.50	177.50	-2	7,045	-0.03%
2022/08/19	5	185.00	0	0.00	183.50	5	7,252	0.07%
2022/08/18	3	180.50	5	180.30	183.00	-2	7,339	-0.03%
2022/08/17	0	0.00	2	187.50	183.00	-2	7,423	-0.03%
2022/08/16	14	187.61	12	187.42	185.50	2	7,524	0.03%
2022/08/15	12	184.42	4	183.00	186.00	8	7,476	0.11%
2022/08/12	4	176.00	5	173.20	176.50	-1	7,450	-0.01%
2022/08/11	4	170.50	1	174.50	173.00	3	7,652	0.04%
2022/08/10	4	169.63	1	162.00	162.00	3	7,819	0.04%
2022/08/09	1	176.50	0	0.00	173.00	1	8,115	0.01%
2022/08/08	1	175.00	0	0.00	174.50	1	8,565	0.01%
2022/08/05	0	0.00	0.2	171.50	173.50	-0.2	8,735	0.00%
2022/07/28	3	168.50	3	175.50	168.50	0	9,627	0.00%
2022/07/27	1	171.50	0	0.00	173.00	1	9,699	0.01%
2022/07/26	0	0.00	0.3	167.50	167.50	-0.3	9,702	0.00%
2022/07/25	3	172.50	4	171.63	171.50	-1	9,712	-0.01%
2022/07/22	5.5	178.67	5	180.60	177.50	0.5	9,819	0.01%
2022/07/21	0	0.00	5.1	175.89	180.00	-5.1	9,807	-0.05%
2022/07/20	8.1	172.20	4	171.75	170.00	4.1	9,789	0.04%
2022/07/18	3	166.83	3	166.33	166.00	0	9,823	0.00%
2022/07/15	6	164.75	6	162.33	165.00	0	9,838	0.00%
2022/07/14	1	161.00	1	160.00	160.50	0	9,894	0.00%
2022/07/12	0	0.00	1	154.50	153.00	-1	9,934	-0.01%
2022/07/11	1	170.00	0	0.00	164.00	1	10,019	0.01%
2022/07/08	2	171.75	5	168.60	165.50	-3	10,062	-0.03%
2022/07/07	3	166.33	3	165.83	167.00	0	10,008	0.00%
2022/07/06	1	162.00	51	160.62	157.50	-50	9,944	-0.50%
2022/07/05	2	165.00	0	0.00	167.00	2	9,961	0.02%
2022/07/04	2	164.00	100	163.93	165.00	-98	9,906	-0.99%
2022/07/01	1	165.00	1	171.50	164.00	0	9,873	0.00%
2022/06/30	1	178.00	0	0.00	176.50	1	9,868	0.01%
2022/06/28	2	185.00	2	185.00	188.50	0	10,053	0.00%
2022/06/27	2	193.50	1.1	195.08	194.00	0.9	10,018	0.01%
2022/06/24	1	188.50	1	186.50	184.50	0	10,160	0.00%
2022/06/23	4	188.50	0	0.00	188.00	4	10,236	0.04%
2022/06/22	2	194.00	5	189.30	187.50	-3	10,215	-0.03%
2022/06/20	0	0.00	52	204.43	198.50	-52	10,157	-0.51%
2022/06/17	1	213.50	3	207.17	206.50	-2	10,182	-0.02%
2022/06/15	1	232.00	5	229.90	229.00	-4	10,301	-0.04%
2022/06/14	21	234.31	20	233.00	235.00	1	10,341	0.01%
2022/06/13	3	238.00	6	233.00	233.00	-3	10,309	-0.03%
2022/06/10	16	242.38	14	238.79	250.00	2	10,277	0.02%
2022/06/09	8	244.19	8	245.00	246.00	0	10,312	0.00%
2022/06/08	0	0.00	1	245.00	244.00	-1	10,249	-0.01%
2022/06/07	5	242.40	3	242.50	242.50	2	10,242	0.02%
2022/06/06	23	256.59	44	257.36	253.50	-21	10,140	-0.21%
2022/06/02	48	262.29	44	258.59	265.00	4	9,988	0.04%
2022/06/01	23.1	257.56	22.7	256.50	259.00	0.4	9,830	0.00%
2022/05/31	33	258.12	4	257.75	259.50	29	9,742	0.30%
2022/05/30	28	253.82	31.2	252.14	254.50	-3.2	9,590	-0.03%
2022/05/27	48.1	244.63	10.5	241.90	244.50	37.6	9,412	0.40%
2022/05/26	4	231.75	4	231.50	232.00	0	9,208	0.00%
2022/05/25	2	226.50	11	229.55	229.50	-9	9,074	-0.10%
2022/05/24	5	233.10	3	222.83	221.50	2	8,933	0.02%
2022/05/23	11	246.95	50	240.44	237.00	-39	8,774	-0.44%
2022/05/20	42	243.65	12	243.67	243.00	30	8,674	0.35%
2022/05/19	162	246.55	228.2	243.82	245.50	-66.2	8,568	-0.77%	大買/大賣/
2022/05/18	75.5	244.60	102	245.73	246.00	-26.5	8,321	-0.32%	大賣/
2022/05/17	105.2	243.68	22.1	237.50	249.00	83.2	8,075	1.03%	大買/
2022/05/16	36.2	235.80	81	243.47	232.00	-44.8	7,754	-0.58%
2022/05/13	99	220.40	30.1	220.26	229.00	68.9	7,375	0.93%
2022/05/12	65.7	217.37	139.7	216.05	208.50	-74	7,403	-1.00%	大賣/
2022/05/11	73	217.16	80	214.68	218.00	-7	7,443	-0.09%
2022/05/10	72.7	206.32	8.6	210.77	213.00	64	7,301	0.88%
2022/05/09	31	213.48	64	210.79	202.00	-33	7,198	-0.46%
2022/05/06	63.6	215.24	37	213.80	214.00	26.6	7,135	0.37%
2022/05/05	103	219.20	32	213.03	221.00	71	7,016	1.01%	大買/
2022/05/04	19.1	203.42	0	0.00	201.00	19.1	6,855	0.28%
2022/05/03	4	198.00	8	196.50	200.50	-4	6,761	-0.06%
2022/04/29	5	200.30	1	203.50	195.00	4	6,757	0.06%
2022/04/28	39	201.72	36	200.10	196.50	3	6,692	0.04%
2022/04/27	10	194.30	44	193.99	195.00	-34	6,556	-0.52%
2022/04/26	7	204.21	3	209.00	202.50	4	6,412	0.06%
2022/04/25	3	205.67	10	206.00	212.50	-7	6,317	-0.11%
2022/04/22	1	211.50	9	221.61	213.00	-8	6,264	-0.13%
2022/04/21	34	230.49	14	227.64	231.00	20	6,129	0.33%
2022/04/20	3	222.00	3	223.67	224.50	0	6,074	0.00%
2022/04/19	1	230.50	3	223.50	223.50	-2	5,995	-0.03%
2022/04/15	7	236.79	31	229.42	228.00	-24	5,882	-0.41%
2022/04/14	29	255.07	1	250.50	250.50	28	5,784	0.48%
2022/04/13	7	255.57	0.2	255.00	259.00	6.8	5,740	0.12%
2022/04/12	6	255.50	3	250.00	250.50	3	5,712	0.05%
2022/04/11	3	261.67	7	258.14	252.50	-4	5,680	-0.07%
2022/04/08	4	271.25	2	268.50	267.50	2	5,586	0.04%
2022/04/07	1	277.50	4	272.50	269.00	-3	5,556	-0.05%
2022/04/06	10	274.65	8	279.94	278.50	2	5,474	0.04%
2022/04/01	2	276.00	34	273.63	281.00	-32	5,339	-0.60%
2022/03/31	24	293.27	3	294.17	289.50	21	5,203	0.40%
2022/03/30	2	291.50	11	289.95	289.00	-9	5,114	-0.18%
2022/03/29	17	300.53	8.3	294.38	289.00	8.7	5,103	0.17%
2022/03/28	12.2	310.66	399	304.17	301.00	-386.8	4,898	-7.90%	大賣/鉅額交易
2022/03/25	4.2	361.23	1.3	334.40	334.00	2.9	4,773	0.06%
2022/03/24	4	372.13	4	371.00	371.00	0	4,706	0.00%
2022/03/23	13	370.38	6.5	369.82	372.50	6.5	4,705	0.14%
2022/03/22	9	361.95	6	364.50	368.00	3	4,721	0.06%
2022/03/21	2	350.75	3.2	353.55	358.00	-1.2	4,660	-0.03%
2022/03/18	57.2	334.49	12.5	333.68	347.50	44.7	4,635	0.96%
2022/03/16	1.5	289.33	1	286.00	288.50	0.5	4,634	0.01%
2022/03/15	4	301.38	8.7	296.84	285.00	-4.7	4,686	-0.10%
2022/03/14	10.2	310.37	25	313.56	308.50	-14.8	4,754	-0.31%
2022/03/11	20	294.00	2	294.00	294.00	18	4,619	0.39%
2022/03/10	19.3	288.63	2	287.50	287.00	17.3	4,611	0.38%
2022/03/09	1	268.50	1	270.00	277.00	0	4,578	0.00%
2022/03/07	0	0.00	10	271.95	274.50	-10	4,751	-0.21%
2022/03/04	0	0.00	6	284.50	286.00	-6	4,906	-0.12%
2022/03/03	1.1	285.19	1	289.00	285.00	0.1	5,076	0.00%
2022/03/02	18	282.17	3	282.83	281.50	15	5,105	0.29%
2022/03/01	0	277.00	0	0.00	276.00	0	5,162	0.00%
2022/02/24	1	256.50	1	260.50	253.50	0	5,548	0.00%
2022/02/23	2	266.75	8	266.00	266.00	-6	5,637	-0.11%
2022/02/22	3	272.17	73	267.06	263.50	-70	5,647	-1.24%
2022/02/21	0	0.00	24	278.92	276.00	-24	5,639	-0.43%
2022/02/18	106	281.48	24	279.10	280.50	82	5,638	1.45%	大買/
2022/02/17	22	284.57	13	279.50	284.00	9	5,602	0.16%
2022/02/16	2	284.25	13	284.77	280.50	-11	5,554	-0.20%
2022/02/15	8	292.75	3	292.83	283.00	5	5,512	0.09%
2022/02/14	3	295.00	1	291.53	291.50	2	5,466	0.04%
2022/02/11	28	286.16	23.2	288.33	294.00	4.8	5,344	0.09%
2022/02/10	10	269.50	4	256.75	268.50	6	5,144	0.12%
2022/02/09	1	242.50	1	250.00	250.50	0	5,027	0.00%
2022/02/08	0	0.00	18	245.28	241.00	-18	4,983	-0.36%
2022/01/26	5	282.00	1	281.00	282.00	4	4,842	0.08%
2022/01/25	1	280.00	0.2	276.00	276.50	0.9	4,835	0.02%
2022/01/24	18	275.25	0	0.00	280.00	18	4,805	0.37%
2022/01/21	1	266.50	1	263.50	262.50	0	4,762	0.00%
2022/01/19	0	0.00	1.1	272.91	272.00	-1.1	4,739	-0.02%
2022/01/18	1	272.00	1	268.00	268.00	0	4,738	0.00%
2022/01/17	1	264.00	1	268.50	270.50	0	4,734	0.00%
2022/01/12	1	269.50	0	0.00	261.50	1	4,685	0.02%
2022/01/10	0	0.00	0.2	261.46	266.50	-0.2	4,621	0.00%
2022/01/07	3	269.33	5	267.00	263.00	-2	4,597	-0.04%
2022/01/06	3	272.33	13.2	272.93	274.00	-10.2	4,548	-0.22%
2022/01/05	0.4	277.50	13	280.00	279.50	-12.6	4,502	-0.28%
2022/01/04	6	287.50	0.3	285.50	287.00	5.7	4,457	0.13%
2021/12/30	0	0.00	1	290.00	290.00	-1	4,433	-0.02%
2021/12/27	4	300.00	5	299.00	297.00	-1	4,461	-0.02%
2021/12/24	0	0.00	9	301.50	304.00	-9	4,435	-0.20%
2021/12/23	16	299.34	8	300.19	294.50	8	4,351	0.18%
2021/12/22	3	292.00	3	286.00	286.00	0	4,254	0.00%
2021/12/21	4	290.13	4	290.25	290.50	0	4,227	0.00%
2021/12/20	2	292.50	2	288.00	288.00	0	4,176	0.00%
2021/12/17	3	293.50	19	296.45	294.50	-16	4,130	-0.39%
2021/12/16	20	304.28	13	297.85	302.00	7	4,063	0.17%
2021/12/15	6	286.00	1	286.50	284.50	5	3,906	0.13%
2021/12/14	4	289.50	13	290.00	288.00	-9	3,814	-0.24%
2021/12/13	15	303.10	11	299.95	292.00	4	3,704	0.11%
2021/12/10	159	299.32	10	301.35	297.50	149	3,530	4.22%	大買/鉅額交易
2021/12/09	7	289.43	18	289.08	280.00	-11	3,304	-0.33%
2021/12/08	13	285.69	12	287.46	298.00	1	3,150	0.03%
2021/12/07	3	266.00	0	0.00	271.00	3	2,987	0.10%
2021/12/06	3	262.50	5	260.10	260.50	-2	2,928	-0.07%
2021/12/03	1	255.50	2.2	257.32	255.50	-1.2	2,924	-0.04%
2021/12/02	3	258.17	12	257.33	257.00	-9	2,870	-0.31%
2021/12/01	19	260.55	13	260.08	264.00	6	2,803	0.21%
2021/11/30	15.2	255.63	17	259.24	250.00	-1.8	2,663	-0.07%
2021/11/29	22.6	247.42	4	246.25	242.00	18.6	2,474	0.75%
2021/11/26	10	232.25	5.3	232.69	235.50	4.7	2,274	0.21%
2021/11/25	8	231.75	4.5	229.11	234.00	3.5	2,190	0.16%
2021/11/24	35	231.70	25.1	225.82	232.00	9.9	2,038	0.49%
2021/11/23	3.7	209.23	4.6	206.93	211.00	-0.9	1,744	-0.05%
2021/11/22	1.5	205.01	1	202.00	210.00	0.5	1,601	0.03%
2021/11/19	2	192.25	0	0.00	191.00	2	1,503	0.13%
2021/11/18	1	190.00	8	189.25	190.00	-7	1,494	-0.47%
2021/11/17	0	0.00	3.1	186.08	188.50	-3.1	1,468	-0.21%
2021/11/16	0.1	184.00	0	0.00	186.00	0.1	1,461	0.01%
2021/11/15	1	188.00	0	0.00	185.50	1	1,468	0.07%
2021/11/12	0	0.00	1	189.00	189.00	-1	1,457	-0.07%
2021/11/11	68	184.82	4.8	186.44	190.00	63.2	1,428	4.43%
2021/11/10	1.8	181.96	5.1	185.50	185.50	-3.3	1,346	-0.25%
2021/11/08	0	0.00	0	166.50	164.50	0	1,252	0.00%
2021/11/05	1.1	169.40	1	169.00	169.00	0.1	1,259	0.01%
2021/11/04	0	165.00	0	0.00	165.50	0	1,244	0.00%
2021/11/02	0	0.00	2.4	169.14	167.50	-2.4	1,217	-0.20%
2021/11/01	2.4	166.18	0	0.00	166.50	2.4	1,178	0.20%
2021/10/29	0	155.50	1	156.00	157.50	-1	1,148	-0.09%
2021/10/28	72	156.25	0	157.00	156.00	72	1,121	6.41%
2021/10/27	10	155.99	10	154.11	154.50	0	1,114	0.00%
2021/10/26	0	149.24	16	149.09	151.00	-16	1,094	-1.46%
2021/10/25	16	147.53	0	0.00	147.00	16	1,074	1.49%
2021/10/21	0	0.00	0	158.00	157.00	0	1,052	0.00%
2021/10/20	0	155.00	0	0.00	154.00	0	1,043	0.00%
2021/10/08	0	0.00	0	155.50	155.50	0	1,130	0.00%
2021/10/07	0	150.00	0	0.00	154.00	0	1,172	0.00%
2021/10/06	0	0.00	0.1	148.50	144.00	-0.1	1,222	-0.01%
2021/10/05	0.1	149.50	0	0.00	150.00	0.1	1,243	0.01%
2021/10/04	0	0.00	66	143.15	145.50	-66	1,215	-5.43%
2021/09/30	10	162.25	0	0.00	161.00	10	1,249	0.80%
2021/09/29	0	0.00	17	162.56	165.50	-17	1,249	-1.36%
2021/09/28	1	167.50	0	0.00	163.50	1	1,242	0.08%
2021/09/27	0	0.00	10	175.00	171.50	-10	1,242	-0.81%
2021/09/23	11	174.91	0.7	175.08	172.00	10.3	1,276	0.81%
2021/09/17	0.7	179.76	0	0.00	178.00	0.7	1,314	0.05%
2021/09/16	0	0.00	1	182.50	182.50	-1	1,335	-0.07%
2021/09/10	1	182.00	0	0.00	184.00	1	1,460	0.07%
2021/09/09	0	0.00	1	178.50	179.00	-1	1,515	-0.07%
2021/09/07	1	185.50	0	0.00	187.50	1	1,544	0.06%
2021/09/06	1	190.00	1.4	189.36	186.50	-0.4	1,562	-0.03%
2021/09/03	1.4	188.36	0	0.00	189.00	1.4	1,550	0.09%
2021/09/02	0	0.00	0.4	185.00	182.00	-0.4	1,541	-0.03%
2021/09/01	0	0.00	0.6	184.00	188.50	-0.6	1,605	-0.03%
2021/08/31	1	182.86	0	0.00	186.00	1	1,732	0.06%
2021/08/30	0	0.00	0	185.50	183.50	0	1,742	0.00%
2021/08/27	0	179.00	0	178.00	176.50	0	1,785	0.00%
2021/08/26	0	180.50	0	0.00	180.00	0	1,821	0.00%
2021/08/25	36	186.92	6	187.00	185.50	30	1,868	1.61%
2021/08/24	3	184.00	1	184.50	179.50	2	1,866	0.11%
2021/08/17	0	0.00	0	175.00	167.00	0	2,058	0.00%
2021/08/16	1	180.40	0	0.00	177.00	1	2,060	0.05%
2021/08/13	0	0.00	1	189.00	176.50	-1	2,071	-0.05%
2021/08/12	1	189.00	0	0.00	182.00	1	2,062	0.05%
2021/07/29	0	0.00	1	189.00	192.00	-1	2,538	-0.04%
2021/07/28	0	0.00	0.1	193.00	189.50	-0.1	2,568	0.00%
2021/07/27	0	0.00	0.3	195.99	193.50	-0.3	2,629	-0.01%
2021/07/26	0.2	195.00	0	0.00	196.00	0.2	2,687	0.01%
2021/07/23	1.1	192.24	0.1	192.00	193.00	1	2,734	0.04%
2021/07/22	0	0.00	1.2	202.46	199.50	-1.2	2,772	-0.04%
2021/07/21	0.3	199.72	5.1	199.49	204.00	-4.7	2,815	-0.17%
2021/07/20	0.5	205.73	0	0.00	207.50	0.5	2,922	0.02%
2021/07/19	0	0.00	0.1	205.50	209.00	-0.1	3,140	0.00%
2021/07/16	0	0.00	5.3	208.27	208.00	-5.3	3,297	-0.16%
2021/07/15	2	210.00	2	210.02	212.00	0	3,554	0.00%
2021/07/14	6.2	215.23	9.1	214.93	218.50	-2.9	3,615	-0.08%
2021/07/13	7.1	215.58	4	215.00	220.00	3.1	3,602	0.09%
2021/07/12	3.1	201.00	2	197.50	200.00	1.1	3,537	0.03%
2021/07/09	0	0.00	6.1	191.98	190.50	-6.1	3,504	-0.17%
2021/07/08	3.8	194.73	4.1	197.20	193.50	-0.3	3,511	-0.01%
2021/07/07	6.4	191.51	1	194.00	197.00	5.4	3,489	0.15%
2021/07/06	0	186.50	1	188.00	188.00	-1	3,442	-0.03%
2021/07/05	0.3	188.00	0	0.00	187.50	0.3	3,456	0.01%
2021/07/01	0	0.00	6	182.83	180.00	-6	3,551	-0.17%
2021/06/30	48	190.68	3.2	189.98	189.00	44.8	3,544	1.26%
2021/06/29	3.2	188.36	3	184.00	186.50	0.2	3,532	0.01%
2021/06/25	0	0.00	1.1	185.38	184.00	-1.1	3,498	-0.03%
2021/06/24	0.1	180.88	0	0.00	182.00	0.1	3,473	0.00%
2021/06/22	0	0.00	1	173.50	172.50	-1	3,385	-0.03%
2021/06/21	0.6	178.12	23.3	177.02	175.50	-22.7	3,354	-0.68%
2021/06/18	4.7	190.59	9.5	186.85	179.00	-4.8	3,336	-0.14%
2021/06/17	29.5	185.63	4	185.25	183.00	25.5	3,280	0.78%
2021/06/15	0	0.00	2	173.75	177.00	-2	3,210	-0.06%
2021/06/11	0	0.00	1	172.50	172.50	-1	3,201	-0.03%
2021/06/10	2	175.50	19.2	175.52	174.50	-17.2	3,201	-0.54%
2021/06/09	14.2	179.96	17.1	182.12	176.50	-2.9	3,179	-0.09%
2021/06/08	35.1	181.60	4	181.88	178.00	31.1	3,109	1.00%
2021/06/07	0	169.00	0	0.00	172.00	0	2,989	0.00%
2021/06/04	1	176.50	23.8	171.10	170.50	-22.8	2,978	-0.76%
2021/06/03	13.1	173.64	6.1	173.53	176.00	7	2,953	0.24%
2021/06/02	18.7	172.62	3	170.17	167.50	15.7	2,938	0.54%
2021/06/01	1	164.00	0	0.00	164.00	1	2,893	0.03%
2021/05/28	0	0.00	3	170.67	167.50	-3	2,884	-0.10%
2021/05/26	7	170.07	12.4	176.56	166.00	-5.4	2,842	-0.19%
2021/05/25	20.4	171.45	10	171.40	171.50	10.4	2,754	0.38%
2021/05/20	1	154.00	0	0.00	157.00	1	2,717	0.04%
2021/05/17	0	0.00	1	146.00	147.00	-1	2,746	-0.04%
2021/05/14	0	0.00	1	151.50	149.00	-1	2,659	-0.04%
2021/05/12	0	0.00	1	153.50	146.00	-1	2,579	-0.04%
2021/05/10	7	157.36	6	157.08	155.50	1	2,476	0.04%
2021/05/07	4	164.75	4	170.50	171.00	0	2,436	0.00%
2021/05/06	4	168.25	2	167.00	167.00	2	2,407	0.08%
2021/05/05	0	0.00	6.3	179.96	171.00	-6.3	2,408	-0.26%
2021/05/04	11.3	183.26	5	173.00	179.50	6.3	2,392	0.26%
2021/05/03	1	182.00	1	182.00	183.00	0	2,337	0.00%
2021/04/29	2	188.00	6	192.00	192.00	-4	2,314	-0.17%
2021/04/28	8	190.44	0.9	192.14	185.00	7.1	2,271	0.31%
2021/04/27	0.7	188.50	2.3	191.68	191.50	-1.6	2,215	-0.07%
2021/04/26	8	195.94	20	200.43	195.00	-12	2,150	-0.56%
2021/04/23	272.4	194.80	72	193.06	196.50	200.4	2,025	9.89%	大買/鉅額交易
2021/04/22	22.1	182.25	14	178.07	179.00	8.1	1,821	0.45%
2021/04/21	12	174.17	78	171.97	171.50	-66	1,660	-3.97%
2021/04/20	73.2	161.83	5.5	161.27	168.00	67.7	1,426	4.74%
2021/04/19	0	152.00	0	0.00	153.00	0	1,356	0.00%
2021/04/16	1.1	145.75	0	0.00	147.00	1.1	1,342	0.08%
2021/04/15	1	143.08	1	145.00	145.00	0	1,366	0.00%
2021/04/14	1	143.00	0	144.00	141.00	1	1,393	0.07%
2021/04/13	1	144.98	1.1	149.27	143.50	0	1,401	0.00%
2021/04/12	0	0.00	1.2	146.33	145.50	-1.2	1,405	-0.09%
2021/04/09	1.3	151.00	2	152.00	151.00	-0.7	1,408	-0.05%
2021/04/08	1	155.50	7	151.57	152.00	-6	1,408	-0.43%
2021/04/06	0	0.00	0.5	138.69	138.50	-0.5	1,353	-0.04%
2021/04/01	0	136.50	0	0.00	137.00	0	1,351	0.00%
2021/03/31	0.5	135.00	0	0.00	135.50	0.5	1,356	0.04%
2021/03/11	0.1	139.00	0	0.00	138.00	0.1	1,688	0.01%
2021/03/09	0.1	137.00	0.3	136.50	136.50	-0.2	1,824	-0.01%
2021/03/08	0.2	143.39	0	0.00	143.50	0.2	1,869	0.01%
2021/03/05	0.1	140.00	0	0.00	141.00	0.1	1,941	0.00%
2021/03/04	3	135.50	3	135.83	135.50	0	2,132	0.00%
2021/03/03	0	0.00	0.7	143.25	142.50	-0.7	2,137	-0.03%
2021/02/26	0	0.00	0	150.00	150.00	0	2,217	0.00%
2021/02/25	0.5	149.47	0	0.00	152.00	0.5	2,401	0.02%
2021/02/24	0.2	148.50	9	151.89	149.00	-8.8	2,635	-0.34%
2021/02/23	3.6	151.98	2	152.00	151.00	1.6	2,646	0.06%
2021/02/22	0	0.00	6	150.17	151.00	-6	2,631	-0.23%
2021/02/19	4.6	149.79	15	151.77	150.00	-10.4	2,612	-0.40%
2021/02/18	17.1	147.26	2	150.00	148.50	15.1	2,576	0.59%
2021/02/17	0.6	136.78	0.5	139.50	139.50	0.1	2,498	0.01%
2021/02/03	0	0.00	0.2	130.50	131.00	-0.2	2,515	-0.01%
2021/02/02	0	129.50	0	0.00	130.50	0	2,543	0.00%
2021/02/01	0.2	127.00	0	0.00	126.50	0.2	2,556	0.01%
2021/01/27	1	138.00	1.3	138.12	137.50	-0.3	2,634	-0.01%
2021/01/25	0	0.00	2	144.50	149.00	-2	2,616	-0.08%
2021/01/22	2.3	146.94	1	147.00	147.00	1.3	2,600	0.05%
2021/01/21	0.5	145.37	0	0.00	142.50	0.5	2,570	0.02%
2021/01/19	0.1	142.50	1	144.00	144.50	-0.9	2,562	-0.04%
2021/01/18	1	141.00	0	0.00	145.00	1	2,573	0.04%
2021/01/15	0	0.00	1	145.00	141.00	-1	2,588	-0.04%
2021/01/14	0.1	144.00	1	145.50	145.50	-0.9	2,660	-0.03%
2021/01/13	1	144.89	0	0.00	146.00	1	2,678	0.04%
2021/01/11	0.3	141.50	0	0.00	145.00	0.3	2,812	0.01%
2021/01/07	0	140.00	1	139.00	140.50	-1	3,092	-0.03%
2020/12/29	0	0.00	0.3	135.50	135.50	-0.3	2,984	-0.01%
2020/12/25	1	133.00	0	0.00	132.50	1	2,952	0.03%
2020/12/24	0	0.00	1	135.50	135.00	-1	2,941	-0.03%
2020/12/21	0.4	133.00	0	0.00	133.50	0.4	2,930	0.02%
2020/12/18	0.7	136.86	0	0.00	136.00	0.7	2,928	0.02%
2020/12/16	0.1	136.50	0	0.00	139.00	0.1	2,937	0.01%
2020/12/14	0	0.00	0.8	135.63	136.50	-0.8	3,078	-0.03%
2020/12/11	0.8	135.00	3	137.00	135.00	-2.2	3,071	-0.07%
2020/12/09	2	151.00	2	152.25	146.00	0	2,969	0.00%
2020/12/07	1	145.00	0.1	145.00	145.00	0.9	2,811	0.03%
2020/12/04	0	0.00	1	146.00	146.50	-1	2,777	-0.04%
2020/12/02	0.1	146.50	1	149.50	145.00	-0.9	2,634	-0.03%
2020/12/01	2	142.00	5	142.80	143.50	-3	2,568	-0.12%
2020/11/30	1	149.00	2	145.25	146.00	-1	2,478	-0.04%
2020/11/27	0	0.00	1	134.00	136.50	-1	2,279	-0.04%
2020/11/24	6	136.50	2	134.50	137.00	4	2,159	0.19%
2020/11/23	2	134.50	3	130.83	136.00	-1	1,968	-0.05%
2020/11/20	0	0.00	6	121.00	124.00	-6	1,728	-0.35%
2020/11/16	3	117.50	6	116.83	117.50	-3	1,731	-0.17%
2020/11/13	2	114.75	0	0.00	114.50	2	1,722	0.12%
2020/11/12	10	116.50	0	0.00	116.50	10	1,710	0.58%
2020/11/10	1	118.00	0	0.00	118.00	1	1,690	0.06%
2020/11/04	0	0.00	6	117.33	122.00	-6	1,637	-0.37%
2020/11/02	1	110.00	0	0.00	110.00	1	1,561	0.06%
2020/10/29	5	114.00	0	0.00	114.50	5	1,564	0.32%
2020/10/20	2	123.50	7	124.43	122.00	-5	1,445	-0.35%
2020/10/19	15	119.50	10	119.00	120.00	5	1,351	0.37%
2020/10/16	11	120.36	19	120.24	122.50	-8	1,284	-0.62%
2020/10/15	1	111.00	5	112.00	112.00	-4	1,056	-0.38%
2020/10/08	3	109.50	1	108.00	107.50	2	1,018	0.20%
2020/10/07	5	107.50	0	0.00	108.00	5	1,037	0.48%
2020/09/25	2	101.50	3	103.50	103.00	-1	1,169	-0.09%
2020/09/23	0	0.00	3	107.00	107.00	-3	1,198	-0.25%
2020/09/22	2	106.75	0	0.00	106.50	2	1,217	0.16%
2020/09/21	6	111.00	8	109.50	108.50	-2	1,290	-0.15%
2020/09/18	4	114.00	5	117.20	112.00	-1	1,353	-0.07%
2020/09/17	0	0.00	3	115.83	117.50	-3	1,293	-0.23%
2020/09/16	5	107.00	2	107.00	107.00	3	1,346	0.22%
2020/09/14	0	0.00	5	106.00	106.00	-5	1,527	-0.33%
2020/09/11	5	104.50	0	0.00	104.50	5	1,578	0.32%
2020/09/07	0	0.00	1	102.00	102.00	-1	1,635	-0.06%
2020/09/02	1	103.50	2	105.50	103.50	-1	1,692	-0.06%
2020/09/01	3	102.83	0	0.00	105.50	3	1,719	0.17%
2020/08/26	0	0.00	1	106.00	107.50	-1	1,726	-0.06%
2020/08/25	0	0.00	0.5	108.00	106.00	-0.5	1,731	-0.03%
2020/08/20	7	104.50	7	106.00	106.00	0	1,726	0.00%
2020/08/17	0	0.00	10	119.50	120.00	-10	1,739	-0.57%
2020/08/14	10	118.00	0	0.00	118.50	10	1,746	0.57%
2020/08/06	0	0.00	4	128.50	128.50	-4	1,785	-0.22%
2020/08/04	2	126.00	0	0.00	126.00	2	1,829	0.11%
2020/07/17	0	0.00	5	130.00	128.50	-5	2,375	-0.21%
2020/07/15	4	133.88	0	0.00	134.00	4	2,561	0.16%
2020/07/14	1	133.50	0	0.00	133.50	1	2,566	0.04%
2020/07/13	0	0.00	2	136.00	135.50	-2	2,554	-0.08%
2020/07/10	0	0.00	2	134.25	134.00	-2	2,552	-0.08%
2020/07/09	3	133.83	2	135.00	135.00	1	2,537	0.04%
2020/07/08	0	0.00	4	133.88	134.50	-4	2,519	-0.16%
2020/07/06	3	134.67	0	0.00	136.00	3	2,475	0.12%
2020/07/03	1	133.00	0	0.00	133.00	1	2,472	0.04%
2020/07/02	0	0.00	1	134.00	135.00	-1	2,468	-0.04%
2020/07/01	1	135.50	0	0.00	135.50	1	2,453	0.04%
2020/06/30	0	0.00	3	135.67	137.00	-3	2,435	-0.12%
2020/06/29	1	130.50	0	0.00	131.00	1	2,364	0.04%
2020/06/24	14	129.89	13	132.15	129.00	1	2,307	0.04%
2020/06/23	31	129.53	30	130.50	130.50	1	2,263	0.04%
2020/06/22	66	129.99	65	130.89	130.00	1	2,204	0.05%
2020/06/19	33	132.38	33	133.89	132.00	0	2,191	0.00%
2020/06/18	2	133.75	0	0.00	135.00	2	2,127	0.09%
2020/06/17	3	138.67	0	0.00	137.00	3	2,101	0.14%
2020/06/16	0	0.00	69	140.29	140.50	-69	2,115	-3.26%
2020/06/12	2	147.50	171	146.25	146.50	-169	2,282	-7.40%	大賣/鉅額交易
2020/06/11	0	0.00	22	149.50	149.50	-22	2,359	-0.93%
2020/06/10	1	147.00	0	0.00	146.50	1	2,378	0.04%
2020/06/09	10	147.50	0	0.00	147.50	10	2,475	0.40%
2020/06/08	2	149.75	2	150.50	152.00	0	2,564	0.00%
2020/06/04	1	156.50	9	155.61	152.00	-8	2,662	-0.30%
2020/06/03	0	0.00	3	154.00	155.00	-3	2,698	-0.11%
2020/06/02	0	0.00	9	156.00	154.00	-9	2,716	-0.33%
2020/06/01	2	155.50	2	155.50	155.00	0	2,772	0.00%
2020/05/28	12	150.79	3	149.17	150.50	9	2,819	0.32%
2020/05/26	35	156.24	0	0.00	157.00	35	2,889	1.21%
2020/05/21	10	153.00	0	0.00	153.00	10	3,025	0.33%
2020/05/18	0	0.00	8	151.00	151.50	-8	3,354	-0.24%
2020/05/14	0	0.00	10	157.50	156.00	-10	3,579	-0.28%
2020/05/13	11	156.05	1	159.00	160.00	10	3,585	0.28%
2020/05/12	0	0.00	2	155.75	155.50	-2	3,566	-0.06%
2020/05/11	1	154.50	1	160.50	155.50	0	3,545	0.00%
2020/05/08	8	164.00	8	163.50	161.50	0	3,509	0.00%
2020/05/07	4	160.38	5	161.50	161.50	-1	3,461	-0.03%
2020/05/06	55	159.87	23	159.24	158.00	32	3,397	0.94%
2020/05/05	11	158.73	33	161.06	154.00	-22	3,306	-0.67%
2020/05/04	23	155.39	47	153.09	154.00	-24	3,212	-0.75%
2020/04/30	44	149.47	2	146.75	148.50	42	3,093	1.36%
2020/04/28	4	140.38	1	141.00	137.50	3	2,987	0.10%
2020/04/24	1	136.00	1	136.50	136.00	0	2,972	0.00%
2020/04/23	12	139.50	2	139.75	139.00	10	2,955	0.34%
2020/04/22	1	136.00	1	138.00	139.00	0	2,934	0.00%
2020/04/21	50	147.20	82	145.09	134.50	-32	2,926	-1.09%
2020/04/20	34	138.34	14	144.18	144.50	20	2,812	0.71%
2020/04/17	1	135.50	1	132.50	131.50	0	2,738	0.00%
2020/04/16	1	131.50	0	0.00	131.00	1	2,719	0.04%
2020/04/14	1	130.00	1	131.50	132.50	0	2,689	0.00%
2020/04/13	2	130.00	1	129.50	128.50	1	2,687	0.04%
2020/04/10	1	132.00	0	0.00	132.00	1	2,685	0.04%
2020/04/09	5	134.00	1	136.00	131.00	4	2,690	0.15%
2020/04/08	3	134.17	2	134.25	136.00	1	2,680	0.04%
2020/04/07	1	131.50	10	131.00	132.50	-9	2,656	-0.34%
2020/04/01	1	125.50	2	128.00	125.50	-1	2,636	-0.04%
2020/03/30	2	124.00	0	0.00	129.00	2	2,644	0.08%
2020/03/26	2	130.00	0	0.00	131.50	2	2,599	0.08%
2020/03/25	13	132.23	3	135.00	132.00	10	2,572	0.39%
2020/03/24	9	135.94	6	135.17	135.00	3	2,507	0.12%
2020/03/23	4	134.25	4	136.38	135.00	0	2,486	0.00%
2020/03/19	5	127.00	18	129.94	126.00	-13	2,428	-0.54%
2020/03/18	1	135.50	11	136.09	133.50	-10	2,322	-0.43%
2020/03/17	14	143.43	12	142.00	143.00	2	2,229	0.09%
2020/03/16	25	139.86	4	139.25	134.00	21	2,134	0.98%
2020/03/13	4	137.75	2	138.00	139.00	2	2,085	0.10%
2020/03/12	44	139.23	5	136.60	146.00	39	1,968	1.98%
2020/03/11	3	144.00	104	141.87	141.00	-101	1,856	-5.44%	大賣/鉅額交易
2020/03/10	63	147.21	0	0.00	150.50	63	1,808	3.48%
2020/03/09	1	143.00	4	141.00	140.00	-3	1,733	-0.17%
2020/03/06	1	142.00	30	142.15	142.00	-29	1,687	-1.72%
2020/03/05	33	144.42	1	147.00	146.00	32	1,665	1.92%
2020/03/04	0	0.00	1	141.00	142.00	-1	1,597	-0.06%
2020/03/03	7	141.79	5	141.80	138.00	2	1,566	0.13%
2020/03/02	2	140.50	3	139.50	142.00	-1	1,528	-0.07%
2020/02/27	3	141.00	0	0.00	140.00	3	1,479	0.20%
2020/02/26	0	0.00	37	143.97	139.50	-37	1,431	-2.58%
2020/02/25	18	140.31	12	138.50	140.50	6	1,353	0.44%
2020/02/24	1	145.00	11	143.41	143.50	-10	1,294	-0.77%
2020/02/21	1	146.00	0	0.00	147.00	1	1,247	0.08%
2020/02/20	1	143.00	9	146.22	148.00	-8	1,205	-0.66%
2020/02/19	23	137.11	6	142.00	144.00	17	1,088	1.56%
2020/02/18	32	132.56	18	132.75	131.00	14	885	1.58%
2020/02/17	2	130.25	2	127.25	130.50	0	748	0.00%
2020/02/10	0	0.00	1	114.00	115.50	-1	619	-0.16%
2020/02/07	1	113.00	0	0.00	113.00	1	626	0.16%
2020/02/06	0	0.00	2	113.25	115.50	-2	648	-0.31%
2020/02/05	1	111.00	0	0.00	110.00	1	639	0.16%
2020/01/14	1	111.50	0	0.00	111.00	1	695	0.14%
2020/01/13	2	111.50	0	0.00	112.50	2	717	0.28%
2020/01/10	5	111.50	0	0.00	112.00	5	814	0.61%
2020/01/09	5	112.50	0	0.00	112.00	5	820	0.61%
2019/12/31	0	0.00	46	116.52	117.00	-46	919	-5.00%
2019/12/30	0	0.00	14	118.29	118.00	-14	916	-1.53%
2019/12/27	0	0.00	8	118.00	118.50	-8	922	-0.87%
2019/12/26	12	119.00	0	0.00	119.00	12	923	1.30%
2019/12/25	56	119.86	1	120.00	119.00	55	922	5.96%
2019/12/23	0	0.00	2	115.75	117.50	-2	889	-0.22%
2019/12/20	1	112.50	0	0.00	115.00	1	882	0.11%
2019/12/19	1	114.00	0	0.00	113.00	1	881	0.11%
2019/12/16	0	0.00	1	113.00	113.00	-1	853	-0.12%
2019/12/11	1	111.00	0	0.00	110.50	1	846	0.12%
2019/12/05	0	0.00	2	114.50	114.50	-2	845	-0.24%
2019/12/04	0	0.00	1	111.00	111.00	-1	836	-0.12%
2019/11/22	1	108.50	0	0.00	108.50	1	847	0.12%
2019/11/19	1	111.50	0	0.00	111.50	1	845	0.12%
2019/11/18	1	112.00	0	0.00	112.00	1	844	0.12%
2019/11/08	0	0.00	4	114.50	113.50	-4	870	-0.46%
2019/11/07	1	118.50	45	117.71	117.00	-44	868	-5.07%
2019/11/06	48	120.47	1	120.00	120.50	47	874	5.38%
2019/11/05	1	121.00	0	0.00	122.00	1	892	0.11%
2019/11/04	21	118.00	0	0.00	116.00	21	865	2.43%
2019/11/01	1	117.50	0	0.00	118.00	1	862	0.12%
2019/10/31	1	119.00	0	0.00	116.50	1	861	0.12%
2019/10/25	40	123.50	41	123.02	121.00	-1	845	-0.12%
2019/10/22	1	119.50	40	120.13	118.00	-39	838	-4.65%
2019/10/21	60	120.67	20	120.50	121.00	40	822	4.86%
2019/10/18	2	121.00	2	119.50	119.00	0	789	0.00%
2019/10/16	0	0.00	1	114.00	114.00	-1	682	-0.15%
2019/10/15	0	0.00	1	113.00	113.00	-1	667	-0.15%
2019/10/14	0	0.00	1	113.50	111.00	-1	656	-0.15%
2019/09/24	0	0.00	1	104.50	104.50	-1	717	-0.14%
2019/09/19	0	0.00	4	103.75	104.00	-4	769	-0.52%
2019/09/17	1	102.50	3	102.67	103.00	-2	886	-0.23%
2019/09/12	4	102.00	0	0.00	102.00	4	1,015	0.39%
2019/09/11	1	102.50	0	0.00	102.00	1	1,068	0.09%
2019/08/07	2	101.00	1	104.50	102.00	1	1,199	0.08%
2019/08/06	0	0.00	5	103.50	106.50	-5	1,175	-0.43%
2019/08/02	0	0.00	5	108.50	108.50	-5	1,187	-0.42%
2019/07/24	0	0.00	1	111.50	113.50	-1	1,199	-0.08%
2019/07/19	1	108.50	0	0.00	108.00	1	1,206	0.08%
2019/07/18	0	0.00	10	108.50	107.00	-10	1,251	-0.80%
2019/07/17	1	111.00	0	0.00	109.50	1	1,266	0.08%
2019/07/16	7	111.79	8	111.19	112.00	-1	1,282	-0.08%
2019/07/12	2	109.25	0	0.00	107.50	2	1,325	0.15%
2019/07/08	10	123.50	0	0.00	122.00	10	1,297	0.77%
2019/07/03	0	0.00	2	120.75	121.50	-2	1,368	-0.15%
2019/07/02	3	124.17	0	0.00	124.00	3	1,358	0.22%
2019/07/01	8	123.63	2	124.00	124.00	6	1,351	0.44%
2019/06/27	0	0.00	10	122.85	121.50	-10	1,375	-0.73%
2019/06/25	1	121.50	0	0.00	126.00	1	1,345	0.07%
2019/06/24	0	0.00	4	123.50	126.00	-4	1,281	-0.31%
2019/06/21	0	0.00	2	122.00	125.00	-2	1,231	-0.16%
2019/06/20	1	116.00	3	120.00	120.50	-2	1,171	-0.17%
2019/06/19	0	0.00	1	114.00	115.50	-1	1,136	-0.09%
2019/06/18	10	108.50	0	0.00	108.00	10	1,113	0.90%
2019/06/17	0	0.00	1	107.50	108.50	-1	1,184	-0.08%
2019/06/13	0	0.00	1	104.50	105.00	-1	1,191	-0.08%
2019/06/11	0	0.00	2	102.00	104.50	-2	1,207	-0.17%
2019/06/05	1	102.50	1	105.50	102.00	0	1,226	0.00%
2019/05/30	0	0.00	1	99.20	99.70	-1	1,312	-0.08%
2019/05/29	0	0.00	1	99.20	98.30	-1	1,313	-0.08%
2019/05/24	1	103.00	0	0.00	102.00	1	1,394	0.07%
2019/05/22	0	0.00	1	104.50	104.00	-1	1,457	-0.07%
2019/05/06	0	0.00	1	115.50	115.50	-1	1,774	-0.06%
2019/05/03	2	118.75	1	118.00	119.00	1	1,782	0.06%
2019/04/30	0	0.00	2	117.00	117.50	-2	1,806	-0.11%
2019/04/29	4	121.13	0	0.00	118.50	4	1,845	0.22%
2019/04/26	2	122.00	0	0.00	123.00	2	1,860	0.11%
2019/04/24	1	124.00	2	126.00	121.50	-1	1,866	-0.05%
2019/04/09	0	0.00	2	121.50	122.50	-2	1,827	-0.11%
2019/04/08	4	119.50	0	0.00	119.00	4	1,809	0.22%
2019/04/02	0	0.00	8	118.75	119.00	-8	1,844	-0.43%
2019/04/01	3	118.83	0	0.00	117.00	3	1,881	0.16%
2019/03/25	2	113.50	2	115.50	115.50	0	1,994	0.00%
2019/03/22	0	0.00	1	117.00	116.50	-1	1,992	-0.05%
2019/03/20	2	117.25	28	116.96	118.00	-26	2,013	-1.29%
2019/03/19	1	112.50	1	110.50	111.50	0	1,995	0.00%
2019/03/18	62	111.50	0	0.00	110.50	62	2,006	3.09%
2019/03/15	1	113.00	1	111.00	112.00	0	2,045	0.00%
2019/03/14	2	111.50	0	0.00	110.00	2	2,082	0.10%
2019/03/13	2	112.00	1	112.00	111.50	1	2,132	0.05%
2019/03/12	20	112.58	3	113.83	111.50	17	2,168	0.78%
2019/03/11	4	112.13	2	111.75	112.00	2	2,194	0.09%
2019/03/08	1	111.00	0	0.00	110.50	1	2,274	0.04%
2019/03/07	0	0.00	1	111.50	110.00	-1	2,342	-0.04%
2019/03/06	2	115.00	1	113.00	113.00	1	2,430	0.04%
2019/03/04	2	119.00	0	0.00	119.00	2	2,535	0.08%
2019/02/27	3	119.00	3	121.00	119.50	0	2,544	0.00%
2019/02/26	0	0.00	2.5	123.90	121.50	-2.5	2,540	-0.10%
2019/02/25	4	121.25	2	124.00	122.00	2	2,547	0.08%
2019/02/22	1	129.00	0	0.00	127.00	1	2,592	0.04%
2019/02/21	5	124.50	0	0.00	126.00	5	2,580	0.19%
2019/02/20	0	0.00	5	126.50	125.00	-5	2,604	-0.19%
2019/02/14	0	0.00	0.2	128.00	128.00	-0.2	2,701	-0.01%
2019/02/13	0	0.00	1	130.00	132.00	-1	2,692	-0.04%
2019/02/12	1	124.50	21	125.67	125.00	-20	2,668	-0.75%
2019/02/11	4	122.00	0	0.00	120.50	4	2,746	0.15%
2019/01/29	0	0.00	30	120.47	120.50	-30	2,867	-1.05%
2019/01/28	0	0.00	4	124.00	123.00	-4	2,907	-0.14%
2019/01/25	7	124.71	11	122.27	124.00	-4	3,007	-0.13%
2019/01/24	1	119.00	0	0.00	118.00	1	3,048	0.03%
2019/01/23	2	116.00	4	117.25	118.00	-2	3,066	-0.07%
2019/01/22	1	119.50	0	0.00	117.50	1	3,101	0.03%
2019/01/21	7	117.07	0	0.00	119.50	7	3,153	0.22%
2019/01/18	6	113.00	20	112.00	114.50	-14	3,148	-0.44%
2019/01/15	1	115.50	1	112.50	115.50	0	3,232	0.00%
2019/01/14	0	0.00	2	114.50	113.00	-2	3,243	-0.06%
2019/01/10	1	119.00	1	117.50	117.00	0	3,276	0.00%
2019/01/09	6	118.50	4	118.50	118.00	2	3,283	0.06%
2019/01/08	1	115.00	1	115.00	115.00	0	3,320	0.00%
2019/01/07	0	0.00	5	116.00	115.00	-5	3,341	-0.15%
2018/12/27	0	0.00	3	117.00	117.50	-3	3,591	-0.08%
2018/12/26	1	113.50	3	115.50	112.00	-2	3,594	-0.06%
2018/12/25	2	110.50	0	0.00	115.00	2	3,613	0.06%
2018/12/24	5	118.20	0	0.00	118.00	5	3,593	0.14%
2018/12/20	2	128.00	8	123.69	122.00	-6	3,621	-0.17%
2018/12/19	1	130.50	3	132.17	130.00	-2	3,628	-0.06%
2018/12/18	2	134.00	0	0.00	133.00	2	3,598	0.06%
2018/12/13	3.5	139.14	0.3	139.00	139.00	3.2	4,105	0.08%
2018/12/12	0	0.00	7	140.64	140.50	-7	4,263	-0.16%
2018/12/11	0	0.00	4	133.63	133.50	-4	4,294	-0.09%
2018/12/10	2	133.75	1	130.00	133.00	1	4,302	0.02%
2018/12/07	7	135.57	3	137.17	139.00	4	4,307	0.09%
2018/12/06	2	135.00	5	132.50	130.50	-3	4,400	-0.07%
2018/12/05	4	142.13	1	139.50	139.50	3	4,404	0.07%
2018/12/04	7	146.43	6	148.00	146.50	1	4,487	0.02%
2018/12/03	7	151.21	5	151.40	150.00	2	4,524	0.04%
2018/11/30	2	141.75	17	142.41	142.50	-15	4,539	-0.33%
2018/11/29	3	142.33	5.1	141.94	140.00	-2.1	4,561	-0.05%
2018/11/28	2	132.50	6	131.33	132.00	-4	4,594	-0.09%
2018/11/27	9	124.67	0	0.00	128.00	9	4,522	0.20%
2018/11/26	4	122.75	0	0.00	123.00	4	4,566	0.09%
2018/11/23	1	121.50	15	122.63	120.50	-14	4,728	-0.30%
2018/11/22	6	124.75	23	122.85	121.50	-17	4,911	-0.35%
2018/11/21	26	125.31	0	0.00	125.50	26	4,960	0.52%
2018/11/20	7	119.07	0	0.00	121.00	7	4,931	0.14%
2018/11/19	11	116.73	1	115.50	119.00	10	4,933	0.20%
2018/11/16	0	0.00	12	116.54	116.00	-12	5,029	-0.24%
2018/11/15	1	116.50	1	114.50	116.50	0	5,075	0.00%
2018/11/14	2	115.75	7	116.07	114.50	-5	5,099	-0.10%
2018/11/13	2	114.25	1	113.00	117.00	1	5,110	0.02%
2018/11/12	2	113.25	1	115.50	116.50	1	5,143	0.02%
2018/11/09	4	113.13	1	114.50	115.00	3	5,172	0.06%
2018/11/08	10	117.15	8.4	116.98	114.00	1.6	5,209	0.03%
2018/11/07	5	116.30	3	113.00	119.50	2	5,139	0.04%
2018/11/06	1	111.50	0	0.00	109.50	1	5,093	0.02%
2018/11/05	3	113.83	0	0.00	117.00	3	5,093	0.06%
2018/11/02	33	111.77	38	110.93	112.00	-5	5,059	-0.10%
2018/11/01	8	113.56	1	108.50	113.50	7	4,960	0.14%
2018/10/31	0	0.00	1	105.50	105.50	-1	4,869	-0.02%
2018/10/30	0	0.00	5	94.90	96.20	-5	4,887	-0.10%
2018/10/29	2	98.50	2	98.40	97.20	0	4,966	0.00%
2018/10/25	5	99.30	6	98.72	95.00	-1	4,962	-0.02%
2018/10/24	1	107.50	5	105.70	105.50	-4	4,985	-0.08%
2018/10/23	0	0.00	15	110.93	109.00	-15	4,991	-0.30%
2018/10/22	10	116.80	0	0.00	118.00	10	5,020	0.20%
2018/10/19	0	0.00	1	112.00	114.50	-1	5,166	-0.02%
2018/10/18	0	0.00	5	118.00	118.00	-5	5,300	-0.09%
2018/10/17	1	123.00	0	0.00	121.00	1	5,319	0.02%
2018/10/16	6	121.92	2	121.75	121.00	4	5,339	0.07%
2018/10/15	6	117.75	0	0.00	118.00	6	5,354	0.11%
2018/10/12	1	115.00	1	116.50	117.00	0	5,480	0.00%
2018/10/11	0	0.00	6	114.58	112.50	-6	5,553	-0.11%
2018/10/09	9	123.06	1	118.00	124.50	8	5,624	0.14%
2018/10/08	2	118.00	4	120.25	118.00	-2	5,600	-0.04%
2018/10/05	8	136.56	5	130.60	130.00	3	5,592	0.05%
2018/10/04	4	142.88	3	143.50	143.50	1	5,610	0.02%
2018/10/03	3	140.00	8	145.00	139.00	-5	5,632	-0.09%
2018/10/02	11	150.18	1	151.50	148.50	10	5,632	0.18%
2018/09/28	5	150.70	3	151.33	150.00	2	5,755	0.03%
2018/09/27	0	0.00	2	160.00	152.00	-2	5,850	-0.03%
2018/09/26	1	165.00	3	166.50	163.00	-2	5,841	-0.03%
2018/09/12	21	81.66	2	79.60	79.30	19	5,881	0.32%
2018/09/11	9	86.78	2	85.65	85.40	7	5,808	0.12%
2018/09/10	5	90.72	0	0.00	89.60	5	5,642	0.09%
2018/09/07	12	105.58	7	104.34	99.50	5	5,558	0.09%
2018/09/06	0	0.00	6	109.08	108.50	-6	5,410	-0.11%
2018/09/05	1	105.50	1	107.00	105.50	0	5,398	0.00%
2018/09/03	1	105.00	1	103.50	104.50	0	5,508	0.00%
2018/08/31	17	109.15	4	110.00	110.00	13	5,439	0.24%
2018/08/30	11	113.05	32	112.75	111.00	-21	5,435	-0.39%
2018/08/29	12	108.67	16	108.91	110.50	-4	5,400	-0.07%
2018/08/28	25	110.14	5	110.50	109.00	20	5,469	0.37%
2018/08/27	110	110.92	0	0.00	113.00	110	5,437	2.02%	大買/鉅額交易
2018/08/24	62	107.78	49	105.36	107.50	13	5,506	0.24%
2018/08/22	48	113.00	48	110.50	113.50	0	5,988	0.00%
2018/08/21	7	109.93	0	0.00	112.50	7	6,261	0.11%
2018/08/20	1	107.50	5	108.00	109.50	-4	6,248	-0.06%
2018/08/17	6	119.75	0	0.00	118.00	6	6,190	0.10%
2018/08/16	0	0.00	1	121.00	123.00	-1	6,289	-0.02%
2018/08/15	2	118.00	0	0.00	117.00	2	6,444	0.03%
2018/08/14	75	117.26	10	117.90	121.00	65	6,587	0.99%
2018/08/13	7	124.00	32	124.09	121.00	-25	6,624	-0.38%
2018/08/10	15	134.73	0	0.00	130.00	15	6,714	0.22%
2018/08/09	1	131.50	38	131.61	132.00	-37	7,007	-0.53%
2018/08/08	10	135.00	10	136.75	134.00	0	7,354	0.00%
2018/08/07	10	138.50	0	0.00	138.00	10	7,725	0.13%
2018/08/06	19	133.29	16	133.81	133.00	3	7,937	0.04%
2018/08/03	0	0.00	6	139.00	138.50	-6	8,077	-0.07%
2018/08/02	8	139.31	7	140.36	139.00	1	8,111	0.01%
2018/08/01	7	145.86	14	145.96	146.00	-7	8,123	-0.09%
2018/07/31	4	147.00	0	0.00	148.00	4	8,167	0.05%
2018/07/30	5	145.60	58	147.66	146.00	-53	8,164	-0.65%
2018/07/27	11	150.64	1	149.50	152.00	10	8,160	0.12%
2018/07/26	55	152.06	7	149.86	148.50	48	8,187	0.59%
2018/07/25	2	152.00	2	152.00	150.50	0	8,191	0.00%
2018/07/24	0	0.00	2	145.00	147.00	-2	8,093	-0.02%
2018/07/23	5	138.60	12	139.29	141.00	-7	8,084	-0.09%
2018/07/20	9	150.39	11	151.23	147.50	-2	8,061	-0.02%
2018/07/19	2	150.25	4	150.00	149.00	-2	8,046	-0.02%
2018/07/18	5	147.60	0	0.00	148.00	5	8,115	0.06%
2018/07/17	20	154.38	4.2	155.69	150.50	15.8	8,119	0.19%
2018/07/16	35	150.93	12	151.08	154.50	23	8,009	0.29%
2018/07/13	9	145.83	1	148.00	144.50	8	7,954	0.10%
2018/07/12	4.1	144.27	5	146.90	144.50	-0.9	7,955	-0.01%
2018/07/11	7	143.43	4	146.50	144.00	3	7,990	0.04%
2018/07/10	3	143.33	28	147.14	146.50	-25	8,057	-0.31%
2018/07/09	8	140.06	7	138.50	137.50	1	8,090	0.01%
2018/07/06	5	134.50	2	131.75	136.00	3	8,131	0.04%
2018/07/05	4	126.63	0	0.00	124.00	4	8,061	0.05%
2018/07/04	4	130.75	5	131.00	130.50	-1	8,035	-0.01%
2018/07/03	6	132.67	0	0.00	131.00	6	7,993	0.08%
2018/07/02	1	136.50	0	0.00	135.50	1	7,976	0.01%
2018/06/28	1	140.00	0	0.00	141.00	1	8,027	0.01%
2018/06/27	6	147.00	4	146.13	141.50	2	8,014	0.02%
2018/06/26	1	150.00	1	146.00	148.00	0	7,963	0.00%
2018/06/22	12	138.38	0	0.00	137.50	12	7,868	0.15%
2018/06/21	0	0.00	2	142.00	142.50	-2	7,888	-0.03%
2018/06/20	0	0.00	1	129.00	138.00	-1	7,885	-0.01%
2018/06/19	0	0.00	1	141.50	141.00	-1	7,857	-0.01%
2018/06/15	2	149.25	0	0.00	149.50	2	7,863	0.03%
2018/06/14	2	152.50	3	151.17	151.00	-1	7,852	-0.01%
2018/06/12	0	0.00	2	159.00	157.50	-2	7,919	-0.03%
2018/06/07	1	156.50	1	158.00	155.00	0	7,821	0.00%
2018/06/06	3.1	155.60	3	159.50	157.50	0.1	7,924	0.00%
2018/06/05	32	161.25	35	157.39	155.50	-3	7,934	-0.04%
2018/06/04	5	162.10	8	163.75	161.00	-3	7,846	-0.04%
2018/06/01	3	163.67	22	164.66	163.00	-19	7,920	-0.24%
2018/05/31	17	175.21	14	174.07	167.00	3	7,840	0.04%
2018/05/30	3	166.33	52	167.96	166.00	-49	7,513	-0.65%
2018/05/29	61	168.67	3.1	163.89	170.50	57.9	7,233	0.80%
2018/05/28	6	156.67	6	156.58	156.00	0	6,888	0.00%
2018/05/25	2	154.75	3	156.00	152.50	-1	6,767	-0.01%
2018/05/24	18	152.25	30	154.22	152.50	-12	6,717	-0.18%
2018/05/23	15.1	154.21	3	155.33	155.50	12.1	6,582	0.18%
2018/05/22	8	148.63	8	147.81	147.00	0	6,423	0.00%
2018/05/21	18	157.22	11	158.41	155.50	7	6,377	0.11%
2018/05/18	6	155.08	5	159.70	161.00	1	6,286	0.02%
2018/05/17	18	157.75	9	164.11	156.00	9	6,256	0.14%
2018/05/16	80	169.31	70	165.04	164.00	10	6,031	0.17%
2018/05/15	7	156.43	80.1	168.40	155.00	-73.1	5,701	-1.28%
2018/05/14	33	157.39	74	154.64	158.50	-41	5,362	-0.76%
2018/05/11	105	142.71	33.1	137.70	144.50	71.9	5,158	1.39%	大買/
2018/05/10	31	130.03	2	130.75	131.50	29	5,014	0.58%
2018/05/09	9	126.44	1	126.50	126.00	8	4,998	0.16%
2018/05/08	1	124.50	3	122.50	124.50	-2	5,017	-0.04%
2018/05/04	17	116.91	17	117.91	116.50	0	5,091	0.00%
2018/04/25	0	0.00	2	114.25	115.50	-2	5,837	-0.03%
2018/04/24	0	0.00	19	120.84	114.00	-19	5,980	-0.32%
2018/04/23	11	130.00	0	0.00	126.00	11	5,890	0.19%
2018/04/19	10	130.00	0	0.00	126.50	10	5,958	0.17%
2018/04/18	1.2	127.00	0	0.00	125.50	1.2	5,907	0.02%
2018/04/17	0	0.00	68	126.32	124.50	-68	5,931	-1.15%
2018/04/16	0	0.00	4	127.13	124.50	-4	6,015	-0.07%
2018/04/13	79	118.81	15	118.13	124.00	64	5,975	1.07%
2018/04/12	48	110.20	40	110.90	113.00	8	6,025	0.13%
2018/04/11	5	117.50	4	118.63	115.50	1	6,084	0.02%
2018/04/10	5	117.50	11	119.23	117.50	-6	6,128	-0.10%
2018/04/09	44	117.34	37	116.46	117.50	7	6,229	0.11%
2018/04/02	20	119.00	20	119.00	119.50	0	6,260	0.00%
2018/03/31	23	117.39	30	119.12	117.50	-7	6,309	-0.11%
2018/03/29	6	124.00	10	125.45	125.50	-4	6,272	-0.06%
2018/03/28	8	125.69	4	127.25	123.00	4	6,257	0.06%
2018/03/27	5	128.40	1	131.00	128.00	4	6,241	0.06%
2018/03/26	0	0.00	4	125.00	130.50	-4	6,241	-0.06%
2018/03/23	4	123.50	13	125.12	124.50	-9	6,196	-0.15%
2018/03/22	6	131.83	0	0.00	129.00	6	6,156	0.10%
2018/03/21	2	134.75	50	135.00	134.50	-48	6,083	-0.79%
2018/03/20	6	137.67	0	0.00	138.50	6	6,032	0.10%
2018/03/19	25	140.50	8	141.44	138.00	17	6,034	0.28%
2018/03/16	30	140.50	52	139.44	137.50	-22	5,970	-0.37%
2018/03/15	72	137.94	103	137.43	137.00	-31	5,882	-0.53%	大賣/
2018/03/14	4	138.00	82	137.80	137.00	-78	5,880	-1.33%
2018/03/13	52	142.43	4	143.00	139.00	48	5,880	0.82%
2018/03/12	20	141.63	21	142.90	141.00	-1	5,843	-0.02%
2018/03/09	86	139.38	45	138.82	138.00	41	5,710	0.72%
2018/03/08	26	136.31	0	0.00	136.00	26	5,679	0.46%
2018/03/07	10	137.50	90	138.00	134.50	-80	5,707	-1.40%
2018/03/06	41	133.44	9	133.33	135.00	32	5,610	0.57%
2018/03/05	3	129.50	47	130.65	130.00	-44	5,559	-0.79%
2018/03/02	17	128.41	12	129.54	130.00	5	5,547	0.09%
2018/03/01	19	129.50	7	131.36	130.00	12	5,576	0.22%
2018/02/27	0	0.00	10	136.00	130.50	-10	5,616	-0.18%
2018/02/26	12	133.67	4	135.50	133.00	8	5,624	0.14%
2018/02/23	3	135.00	21	135.52	132.50	-18	5,562	-0.32%
2018/02/22	11	135.64	4	135.50	134.00	7	5,607	0.12%
2018/02/21	57	135.76	10	132.60	135.50	47	5,702	0.82%
2018/02/12	29	126.91	24	128.42	126.00	5	5,640	0.09%
2018/02/09	91	120.85	77	124.26	127.00	14	5,605	0.25%
2018/02/08	1	128.00	131	126.32	123.00	-130	5,521	-2.35%	大賣/鉅額交易
2018/02/07	156	125.67	24	124.52	127.00	132	5,487	2.41%	大買/鉅額交易
2018/02/06	38	117.76	31	120.39	115.50	7	5,576	0.13%
2018/02/05	24	124.46	18	125.94	128.00	6	5,612	0.11%
2018/02/02	14	133.04	0	0.00	132.00	14	5,617	0.25%
2018/02/01	0	0.00	20	134.25	131.00	-20	5,568	-0.36%
2018/01/31	20	132.00	53	128.97	132.00	-33	5,521	-0.60%
2018/01/30	30	134.17	121	132.69	132.00	-91	5,482	-1.66%	大賣/
2018/01/29	146	130.70	23	130.65	130.00	123	5,404	2.28%	大買/鉅額交易
2018/01/26	39	129.45	22	129.75	127.00	17	5,374	0.32%
2018/01/25	4	138.38	64	137.92	134.00	-60	5,288	-1.13%
2018/01/24	55	143.68	1	144.00	140.50	54	5,230	1.03%
2018/01/23	48	145.00	0	0.00	140.00	48	5,153	0.93%
2018/01/22	1	142.00	0.4	143.00	143.00	0.6	4,959	0.01%
2018/01/19	61	130.49	88	130.97	130.00	-27	4,838	-0.56%
2018/01/18	104	119.00	36	121.53	127.00	68	4,592	1.48%	大買/
2018/01/17	37	115.69	0	0.00	115.50	37	4,427	0.84%
2018/01/16	3	116.67	5	115.00	115.50	-2	4,400	-0.05%
2018/01/15	30	117.88	25	114.38	115.50	5	4,358	0.11%
2018/01/12	10	117.00	0	0.00	115.50	10	4,291	0.23%
2018/01/11	1	115.50	3	114.00	115.50	-2	4,279	-0.05%
2018/01/10	10	117.70	16	119.16	115.50	-6	4,232	-0.14%
2018/01/09	1	115.00	1	114.00	114.00	0	4,086	0.00%
2018/01/08	20	115.00	71	111.57	114.50	-51	4,055	-1.26%
2018/01/05	80	109.81	40	108.25	110.00	40	3,879	1.03%
2018/01/04	1	100.00	41	101.39	100.00	-40	3,767	-1.06%
2018/01/03	50	101.50	0	0.00	101.50	50	3,718	1.34%
2018/01/02	0	0.00	25	96.31	92.70	-25	3,622	-0.69%