台勝科 (3532)-兆豐-新竹券商分點個股進出

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
160.5
漲跌
▼2.5
漲幅
-1.53%
成交量
481張
產業
上市半導體類股
659人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台勝科 (3532)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/16	2	162.00	0	0.00	162.50	2	1,343	0.15%
2024/05/13	0.1	162.50	0	0.00	163.00	0.1	1,372	0.01%
2024/05/10	0	0.00	1	169.00	169.00	-1	1,358	-0.07%
2024/05/09	2	166.51	0	0.00	167.00	2	1,360	0.15%
2024/05/08	0	169.50	0	0.00	170.00	0	1,351	0.00%
2024/05/07	0	0.00	1	171.00	170.50	-1	1,348	-0.07%
2024/05/03	1	172.00	0	0.00	171.50	1	1,335	0.07%
2024/05/02	0	0.00	5.1	173.01	173.00	-5.1	1,332	-0.38%
2024/04/30	1	180.00	0	0.00	176.50	1	1,351	0.07%
2024/04/29	0	0.00	3.2	181.72	181.50	-3.2	1,342	-0.24%
2024/04/26	1	176.02	1	177.00	176.50	0	1,310	0.00%
2024/04/25	1	176.00	0	0.00	175.50	1	1,304	0.08%
2024/04/24	4.1	177.10	33	176.95	177.50	-29	1,292	-2.24%
2024/04/19	2	166.50	48	165.18	164.50	-46	1,252	-3.67%
2024/04/18	0	0.00	59	173.54	174.00	-59	1,229	-4.80%
2024/04/15	1	170.50	0	0.00	171.00	1	1,229	0.08%
2024/04/12	0.2	173.00	7	174.14	174.50	-6.8	1,220	-0.56%
2024/04/11	1	170.00	1	174.00	173.00	0	1,212	0.00%
2024/04/10	1	172.50	1	173.00	173.00	0	1,220	0.00%
2024/04/08	0.1	169.00	0	0.00	170.50	0.1	1,232	0.00%
2024/04/02	0	0.00	1	168.50	168.00	-1	1,296	-0.08%
2024/03/29	0	0.00	0	166.00	166.50	0	1,502	0.00%
2024/03/28	0	165.00	0	0.00	164.50	0	1,545	0.00%
2024/03/26	1	166.00	0	0.00	163.50	1	1,712	0.06%
2024/03/25	0	0.00	1	170.50	168.00	-1	1,987	-0.05%
2024/03/22	0	0.00	1	167.00	168.00	-1	2,089	-0.05%
2024/03/15	3	163.00	0	0.00	160.50	3	2,543	0.12%
2024/03/13	1	163.98	1	162.50	162.50	0	2,604	0.00%
2024/03/08	1	164.00	23	168.30	162.50	-22	2,551	-0.86%
2024/03/07	11	162.55	9	161.17	161.00	2	2,438	0.08%
2024/03/06	2	158.00	0	0.00	158.00	2	2,418	0.08%
2024/03/04	0	159.00	2	159.50	159.00	-2	2,476	-0.08%
2024/02/29	2	157.00	0	0.00	156.50	2	2,489	0.08%
2024/02/27	2	158.00	0	0.00	157.50	2	2,494	0.08%
2024/02/23	0	0.00	1	161.00	160.50	-1	2,495	-0.04%
2024/02/22	1	159.50	4.1	159.52	160.00	-3.1	2,501	-0.12%
2024/02/21	1	155.00	0	0.00	154.50	1	2,495	0.04%
2024/02/19	0.1	155.91	0	0.00	156.00	0.1	2,496	0.00%
2024/02/16	4	153.38	0	0.00	154.00	4	2,506	0.16%
2024/02/15	1	158.00	0	0.00	156.50	1	2,488	0.04%
2024/02/05	0.1	160.50	0	0.00	161.00	0.1	2,477	0.00%
2024/02/02	2	161.50	0	0.00	161.50	2	2,486	0.08%
2024/02/01	0	162.00	0	0.00	161.50	0	2,489	0.00%
2024/01/31	0	162.00	0	0.00	162.00	0	2,525	0.00%
2024/01/30	1	163.50	0	0.00	163.50	1	2,532	0.04%
2024/01/29	0	164.00	0	0.00	165.00	0	2,555	0.00%
2024/01/26	0	163.00	0	0.00	163.00	0	2,554	0.00%
2024/01/24	1	165.98	1	164.50	164.50	0	2,579	0.00%
2024/01/23	0	160.50	0	0.00	161.00	0	2,560	0.00%
2024/01/17	8	158.38	0	0.00	158.50	8	2,545	0.31%
2024/01/16	8	162.06	0	0.00	162.00	8	2,524	0.32%
2024/01/15	1	163.00	0	0.00	164.50	1	2,515	0.04%
2024/01/12	4	163.00	0	0.00	163.00	4	2,511	0.16%
2024/01/11	2	164.26	0	0.00	165.00	2	2,511	0.08%
2024/01/10	0	163.00	0	0.00	163.50	0	2,505	0.00%
2024/01/09	46	166.00	0	0.00	163.50	46	2,502	1.84%
2024/01/08	0	164.00	1	164.00	164.00	-1	2,494	-0.04%
2024/01/05	0	165.00	0	0.00	164.00	0	2,504	0.00%
2024/01/04	0	164.00	2	164.50	164.50	-2	2,509	-0.08%
2024/01/02	0	168.25	0	0.00	167.00	0	2,491	0.00%
2023/12/29	19	168.82	1	169.50	168.50	18	2,473	0.73%
2023/12/28	5	172.00	5	171.20	171.50	0	2,447	0.00%
2023/12/27	79	172.95	4	174.13	172.00	75	2,397	3.13%
2023/12/26	6	189.50	5	189.70	189.00	1	2,237	0.04%
2023/12/25	4	189.00	2	187.25	190.00	2	2,181	0.09%
2023/12/22	1	187.00	1	186.00	188.00	0	2,126	0.00%
2023/12/21	1	187.00	1.1	182.91	189.00	-0.1	2,068	0.00%
2023/12/20	12	191.46	56.1	191.09	184.00	-44.1	1,945	-2.27%
2023/12/19	0	0.00	2.1	179.36	184.00	-2.1	1,654	-0.13%
2023/12/18	48	181.19	1	183.50	180.50	47	1,542	3.05%
2023/12/15	7	177.57	9.1	180.37	183.50	-2.1	1,366	-0.15%
2023/12/14	0	164.50	3	165.50	167.00	-3	1,108	-0.27%
2023/12/13	2	163.00	1	165.50	163.50	1	1,085	0.09%
2023/12/12	2	167.50	3	165.83	165.00	-1	1,071	-0.09%
2023/12/11	2	160.75	0	0.00	161.00	2	990	0.20%
2023/12/08	4	162.75	5	163.80	160.50	-1	989	-0.10%
2023/12/07	0	157.00	0	0.00	155.50	0	910	0.00%
2023/12/06	1	158.00	0	0.00	157.50	1	906	0.11%
2023/12/05	0	157.50	0	0.00	156.00	0	901	0.00%
2023/12/04	0	158.50	0	0.00	159.00	0	894	0.00%
2023/12/01	0	162.50	0	0.00	162.00	0	882	0.00%
2023/11/30	1	164.50	4	164.63	164.00	-3	874	-0.34%
2023/11/29	0	160.00	0	0.00	160.00	0	833	0.00%
2023/11/28	1	158.00	0	0.00	159.00	1	820	0.12%
2023/11/24	1	156.50	0	0.00	155.00	1	805	0.12%
2023/11/22	0	0.00	1	154.50	154.00	-1	794	-0.13%
2023/11/21	1	156.00	0	0.00	154.50	1	785	0.13%
2023/11/17	0	0.00	1	159.00	159.00	-1	759	-0.13%
2023/11/16	0	0.00	14	157.79	157.50	-14	754	-1.86%
2023/11/15	0	0.00	13	159.85	157.00	-13	750	-1.73%
2023/11/14	0	0.00	2	158.25	158.00	-2	742	-0.27%
2023/11/13	1	160.00	0	0.00	158.50	1	742	0.13%
2023/11/10	8	160.00	6	159.75	160.00	2	748	0.27%
2023/11/09	0	0.00	2	158.75	157.50	-2	740	-0.27%
2023/11/08	17	153.35	0	0.00	156.50	17	752	2.26%
2023/11/07	1	162.00	0	0.00	160.50	1	724	0.14%
2023/11/06	1	158.00	66	158.72	161.00	-65	728	-8.93%
2023/11/02	4	156.00	0.1	156.00	156.50	3.9	731	0.53%
2023/11/01	53	155.62	80	158.80	155.50	-27	746	-3.62%
2023/10/31	0	0.00	1	156.50	155.50	-1	726	-0.14%
2023/10/27	0.1	154.50	0	0.00	155.00	0.1	750	0.01%
2023/10/24	0	0.00	32	152.13	153.50	-32	835	-3.83%
2023/10/23	0	0.00	10	152.00	152.00	-10	845	-1.18%
2023/10/19	11	150.05	0	0.00	151.50	11	895	1.23%
2023/10/18	128	155.13	0	0.00	153.50	128	909	14.07%	大買/鉅額交易
2023/10/17	0	155.00	0	0.00	153.00	0	904	0.00%
2023/10/16	1	152.50	0	0.00	152.50	1	923	0.11%
2023/10/13	0	0.00	27	155.02	155.50	-27	944	-2.86%
2023/10/12	1	151.50	0	0.00	153.50	1	964	0.10%
2023/10/11	7	153.00	4	153.50	153.00	3	1,007	0.30%
2023/10/06	0	0.00	16	149.81	150.50	-16	1,020	-1.57%
2023/10/05	0	0.00	1	149.00	149.00	-1	1,058	-0.09%
2023/10/04	1	147.00	8	148.00	148.50	-7	1,087	-0.64%
2023/10/03	3	147.50	1	148.00	148.00	2	1,096	0.18%
2023/09/26	0	143.50	0	0.00	143.00	0	1,146	0.00%
2023/09/21	3	143.00	0	0.00	142.50	3	1,173	0.26%
2023/09/20	0	146.00	0	0.00	145.50	0	1,187	0.00%
2023/09/19	16	147.81	0	0.00	146.00	16	1,230	1.30%
2023/09/18	1	149.00	0	0.00	148.50	1	1,235	0.08%
2023/09/15	0	149.50	0	0.00	150.00	0	1,243	0.00%
2023/09/14	2	149.50	0	0.00	149.50	2	1,244	0.16%
2023/09/13	0	148.00	0	0.00	148.50	0	1,249	0.00%
2023/09/12	0	0.00	1	146.00	146.50	-1	1,269	-0.08%
2023/09/08	0	144.00	0	0.00	143.50	0	1,363	0.00%
2023/09/07	0	0.00	1	146.00	145.00	-1	1,394	-0.07%
2023/09/06	1	145.00	0	0.00	145.00	1	1,401	0.07%
2023/09/05	0	147.00	0.2	146.50	146.50	-0.2	1,429	-0.01%
2023/08/30	0.1	143.50	0.1	142.50	143.00	0	1,612	0.00%
2023/08/28	0.1	141.50	0	0.00	141.50	0.1	1,714	0.00%
2023/08/25	0	0.00	2	140.00	139.50	-2	1,765	-0.11%
2023/08/24	1	141.00	0	0.00	140.50	1	1,902	0.05%
2023/08/21	0.1	139.00	0.1	138.50	138.00	0	1,938	0.00%
2023/08/18	0	0.00	0.1	141.50	138.00	-0.1	1,939	0.00%
2023/08/17	1.1	140.05	0	0.00	140.50	1.1	1,936	0.05%
2023/08/16	1	136.00	0	0.00	138.50	1	1,934	0.05%
2023/08/15	0.2	140.50	0	0.00	139.00	0.2	1,928	0.01%
2023/08/14	3.1	139.22	0	0.00	140.00	3.1	1,928	0.16%
2023/08/11	1.1	145.09	0	0.00	143.50	1.1	1,919	0.06%
2023/08/10	0.1	146.50	0	0.00	146.50	0.1	1,909	0.00%
2023/08/09	3.2	145.08	0	0.00	145.00	3.2	1,902	0.17%
2023/08/08	1.2	148.13	0.1	148.50	147.50	1.2	1,887	0.06%
2023/08/07	2.1	150.31	0	0.00	150.50	2.1	1,882	0.11%
2023/08/04	0	154.00	0	0.00	153.00	0	1,874	0.00%
2023/08/02	11.1	154.03	4	155.50	153.00	7.1	1,871	0.38%
2023/07/31	3	162.00	0	0.00	159.50	3	1,842	0.16%
2023/07/28	0	0.00	2	164.50	164.00	-2	1,812	-0.11%
2023/07/27	4	162.00	4	166.13	162.50	0	1,807	0.00%
2023/07/26	0	0.00	8	162.50	162.00	-8	1,764	-0.45%
2023/07/25	9	166.83	8.4	166.33	164.00	0.6	1,760	0.03%
2023/07/24	5	157.80	3	158.00	158.50	2	1,740	0.12%
2023/07/21	2.1	157.57	1	158.00	159.50	1.1	1,773	0.06%
2023/07/20	2.1	162.02	5	162.60	161.50	-2.9	1,797	-0.16%
2023/07/19	3.2	162.31	0	0.00	161.50	3.2	1,795	0.18%
2023/07/18	1.1	164.45	2	161.00	165.50	-1	1,785	-0.05%
2023/07/17	2	165.52	0	0.00	164.50	2	1,782	0.11%
2023/07/14	6	168.17	12	167.92	169.00	-6	1,772	-0.34%
2023/07/13	2	164.52	4.2	166.47	161.50	-2.1	1,733	-0.12%
2023/07/12	6.2	163.83	11	165.09	164.00	-4.9	1,702	-0.28%
2023/07/11	2	158.50	2.4	160.24	158.50	-0.4	1,663	-0.03%
2023/07/10	0.4	161.36	0.1	160.50	160.50	0.3	1,653	0.02%
2023/07/07	2.1	160.24	5	160.00	160.00	-3	1,656	-0.18%
2023/07/05	5	161.30	1	163.00	161.00	4	1,658	0.24%
2023/07/04	4	164.63	5	165.00	164.00	-1	1,646	-0.06%
2023/07/03	6	167.67	7	168.50	168.00	-1	1,652	-0.06%
2023/06/29	5	166.00	8	168.19	166.00	-3	1,671	-0.18%
2023/06/28	11.1	168.37	0	0.00	167.00	11.1	1,679	0.66%
2023/06/27	1	167.00	6	169.00	167.50	-5	1,687	-0.30%
2023/06/26	0	0.00	1.1	164.52	164.00	-1.1	1,660	-0.06%
2023/06/21	6	163.42	0	0.00	163.50	6	1,715	0.35%
2023/06/20	0	0.00	1	168.50	165.00	-1	1,761	-0.06%
2023/06/19	0	0.00	7	167.36	168.00	-7	1,804	-0.39%
2023/06/16	0	0.00	5	167.30	166.50	-5	1,827	-0.27%
2023/06/15	0	0.00	1	168.50	168.00	-1	1,826	-0.05%
2023/06/14	4	164.25	3	165.83	167.50	1	1,892	0.05%
2023/06/13	0	0.00	1	164.00	163.50	-1	1,928	-0.05%
2023/06/12	0	0.00	0.1	158.00	158.00	-0.1	1,926	0.00%
2023/06/09	0	0.00	51	158.96	159.00	-51	1,941	-2.63%
2023/06/08	2	158.50	100.1	158.42	158.00	-98.1	1,931	-5.08%
2023/06/07	153.1	157.08	15.1	155.34	157.50	138	1,933	7.14%	大買/鉅額交易
2023/06/06	8.1	163.33	7	165.21	165.00	1.1	1,907	0.06%
2023/06/05	9	165.89	0	0.00	165.00	9	2,015	0.45%
2023/06/02	3	168.33	9	168.39	168.50	-6	1,985	-0.30%
2023/06/01	5.1	161.83	0.1	164.00	163.50	5	1,922	0.26%
2023/05/31	6	165.50	0	0.00	166.00	6	1,898	0.32%
2023/05/30	3.3	166.57	18	164.64	164.50	-14.7	1,849	-0.79%
2023/05/29	0	0.00	2	157.50	157.00	-2	1,725	-0.12%
2023/05/26	0.6	154.00	4	154.00	153.00	-3.4	1,712	-0.20%
2023/05/25	0	151.00	0	0.00	151.00	0	1,706	0.00%
2023/05/24	1	150.00	0	0.00	151.00	1	1,723	0.06%
2023/05/23	0.1	152.03	0	0.00	151.50	0.1	1,736	0.01%
2023/05/19	0.1	150.50	0	0.00	150.00	0.1	1,735	0.01%
2023/05/18	3	151.00	0	0.00	151.00	3	1,739	0.17%
2023/05/17	0	0.00	1	148.50	148.50	-1	1,740	-0.06%
2023/05/16	0	0.00	1	147.00	146.50	-1	1,732	-0.06%
2023/05/15	6.1	144.26	0	0.00	145.00	6.1	1,735	0.35%
2023/05/12	0.2	146.00	0	0.00	145.50	0.2	1,744	0.01%
2023/05/11	5.3	144.77	0	0.00	144.50	5.3	1,752	0.30%
2023/05/10	3.4	145.96	0	0.00	146.00	3.4	1,766	0.19%
2023/05/09	3	149.33	0	0.00	149.50	3	1,765	0.17%
2023/05/08	1.1	151.09	0	0.00	151.50	1.1	1,788	0.06%
2023/05/05	0.1	149.50	0	0.00	150.00	0.1	1,837	0.01%
2023/05/04	1.1	146.64	0	0.00	147.00	1.1	1,866	0.06%
2023/05/03	1.1	149.00	0	0.00	148.50	1.1	1,873	0.06%
2023/05/02	0.1	151.00	0	0.00	150.50	0.1	1,879	0.01%
2023/04/28	0.2	149.09	0	0.00	149.00	0.2	1,894	0.01%
2023/04/27	2.1	145.08	0	0.00	144.50	2.1	1,886	0.11%
2023/04/26	1.1	143.62	0	0.00	145.00	1.1	1,866	0.06%
2023/04/25	6.4	149.87	2	147.50	145.50	4.4	1,830	0.24%
2023/04/24	1.2	152.07	0	0.00	152.50	1.2	1,798	0.07%
2023/04/21	1	150.53	0	0.00	151.50	1	1,797	0.06%
2023/04/20	0.1	152.95	2	151.50	151.00	-1.9	1,799	-0.11%
2023/04/19	0.2	157.03	0	0.00	154.50	0.2	1,798	0.01%
2023/04/18	0.1	162.11	0	0.00	159.00	0.1	1,781	0.01%
2023/04/17	0.1	162.00	0	0.00	161.50	0.1	1,773	0.01%
2023/04/14	0	160.00	0	0.00	161.50	0	1,771	0.00%
2023/04/13	2.2	159.39	1	158.50	158.50	1.2	1,776	0.07%
2023/04/11	1	162.03	0	0.00	162.00	1	1,773	0.06%
2023/04/10	0	163.00	0	0.00	162.50	0	1,785	0.00%
2023/04/07	0	162.00	0	0.00	161.50	0	1,782	0.00%
2023/04/06	6	160.92	0	0.00	160.50	6	1,780	0.34%
2023/03/31	2	167.00	1	168.00	166.00	1	1,766	0.06%
2023/03/30	1	163.00	0	0.00	165.00	1	1,752	0.06%
2023/03/29	1	165.50	0	0.00	162.50	1	1,752	0.06%
2023/03/27	0	0.00	1	169.00	168.50	-1	1,732	-0.06%
2023/03/24	8	171.75	1	169.00	170.00	7	1,732	0.40%
2023/03/23	1	171.00	0	0.00	171.50	1	1,683	0.06%
2023/03/22	2	169.50	6	168.83	170.00	-4	1,637	-0.24%
2023/03/21	1	166.00	1	167.50	165.50	0	1,595	0.00%
2023/03/17	3	164.83	0	0.00	165.00	3	1,563	0.19%
2023/03/16	2	165.00	1	166.50	165.50	1	1,467	0.07%
2023/03/15	0	0.00	1	163.00	161.00	-1	1,405	-0.07%
2023/03/14	0	0.00	3.1	157.05	158.50	-3.1	1,418	-0.21%
2023/03/13	3.1	152.72	0	0.00	156.00	3.1	1,422	0.21%
2023/03/10	2	158.25	2	158.25	159.00	0	1,416	0.00%
2023/03/09	0	0.00	4	167.00	165.50	-4	1,433	-0.28%
2023/03/08	5	162.50	1	162.08	165.50	4	1,402	0.28%
2023/03/06	2	154.00	0	0.00	154.50	2	1,387	0.14%
2023/03/03	0	152.00	0	0.00	150.00	0	1,431	0.00%
2023/02/16	1	155.50	0	0.00	155.50	1	1,680	0.06%
2023/02/03	4	162.13	2	162.50	163.00	2	2,033	0.10%
2023/02/02	0	0.00	1	159.50	161.50	-1	2,006	-0.05%
2023/01/31	1.1	155.00	0	155.00	155.50	1.1	2,087	0.05%
2023/01/30	0	0.00	2	155.00	152.50	-2	2,114	-0.09%
2023/01/10	0	0.00	2	151.50	149.00	-2	2,337	-0.09%
2023/01/09	0.1	149.00	1	149.50	150.50	-0.9	2,362	-0.04%
2023/01/03	0	0.00	0.1	137.05	140.00	-0.1	2,509	0.00%
2022/12/30	0.1	141.04	0	0.00	136.00	0.1	2,510	0.00%
2022/12/29	1	136.50	1	138.00	137.50	0	2,513	0.00%
2022/12/28	2	137.50	0	0.00	136.50	2	2,557	0.08%
2022/12/27	1	144.00	1	143.50	143.50	0	2,578	0.00%
2022/12/23	0	0.00	1	142.00	142.00	-1	2,650	-0.04%
2022/12/22	0	0.00	1	146.50	145.00	-1	2,673	-0.04%
2022/12/20	4	147.75	1	151.00	143.50	3	2,774	0.11%
2022/12/16	0	151.00	0	0.00	152.00	0	2,859	0.00%
2022/12/14	0	0.00	2	154.00	155.00	-2	2,882	-0.07%
2022/12/09	2	152.00	0	0.00	152.00	2	2,913	0.07%
2022/12/07	2	154.75	1	156.00	152.00	1	2,954	0.03%
2022/12/06	47	163.55	58	158.80	157.00	-11	2,970	-0.37%
2022/12/05	2	166.00	0	0.00	165.50	2	2,972	0.07%
2022/12/02	3	162.50	2	161.00	162.00	1	2,989	0.03%
2022/12/01	0	0.00	3	162.17	160.00	-3	3,009	-0.10%
2022/11/30	10	157.00	1	156.50	157.00	9	3,003	0.30%
2022/11/29	6.1	155.25	10	154.00	154.50	-4	3,021	-0.13%
2022/11/25	2	169.25	5	169.70	166.50	-3	2,986	-0.10%
2022/11/24	13	170.73	0	0.00	172.00	13	2,977	0.44%
2022/11/21	1	167.00	2	167.25	165.50	-1	3,003	-0.03%
2022/11/18	1	168.00	0	0.00	164.00	1	3,047	0.03%
2022/11/16	0	0.00	1	166.50	167.00	-1	3,061	-0.03%
2022/11/14	0	0.00	1	163.50	164.50	-1	3,073	-0.03%
2022/11/11	5	164.80	5.5	165.50	163.50	-0.5	3,123	-0.01%
2022/11/10	1	157.50	1	158.50	158.50	0	3,083	0.00%
2022/11/09	3	157.50	3	156.00	157.00	0	3,221	0.00%
2022/11/07	1	152.50	0	0.00	151.50	1	3,364	0.03%
2022/11/02	1	145.50	1	145.00	145.50	0	3,577	0.00%
2022/10/27	3	143.83	2	145.00	145.50	1	3,615	0.03%
2022/10/26	1	138.50	1	141.00	139.00	0	3,593	0.00%
2022/10/20	0	0.00	1	137.50	137.00	-1	3,638	-0.03%
2022/10/13	4	130.25	4	131.25	126.50	0	4,037	0.00%
2022/10/06	0	0.00	1	145.00	146.50	-1	4,149	-0.02%
2022/10/05	0	0.00	1	143.00	144.00	-1	4,184	-0.02%
2022/10/04	1	143.00	1	143.00	144.00	0	4,191	0.00%
2022/10/03	3	139.33	0	0.00	139.00	3	4,205	0.07%
2022/09/30	1	130.50	2	132.50	137.00	-1	4,299	-0.02%
2022/09/29	1	135.00	0	0.00	135.00	1	4,369	0.02%
2022/09/27	5	140.00	6	141.83	144.50	-1	4,492	-0.02%
2022/09/26	6	147.50	22	147.77	144.00	-16	4,558	-0.35%
2022/09/23	0	0.00	1	162.00	154.50	-1	4,650	-0.02%
2022/09/21	1	159.50	0	0.00	159.50	1	4,756	0.02%
2022/09/16	1	167.50	0	0.00	166.50	1	5,061	0.02%
2022/09/13	0	0.00	2	177.50	176.50	-2	5,378	-0.04%
2022/09/12	0.1	178.00	0	0.00	177.00	0.1	5,467	0.00%
2022/09/02	2	175.00	2	174.75	174.50	0	5,894	0.00%
2022/09/01	0	0.00	1	173.00	173.00	-1	6,029	-0.02%
2022/08/31	0	0.00	1	176.00	183.00	-1	6,090	-0.02%
2022/08/29	1	171.00	1.2	172.00	171.00	-0.2	6,249	0.00%
2022/08/26	2	184.00	0	0.00	181.00	2	6,402	0.03%
2022/08/25	2	184.25	3	185.17	183.00	-1	6,562	-0.02%
2022/08/23	10	176.50	4	176.00	179.00	6	6,797	0.09%
2022/08/19	10	185.90	0	0.00	183.50	10	7,252	0.14%
2022/08/18	4	182.50	0	0.00	183.00	4	7,339	0.05%
2022/08/17	2	183.50	0	186.50	183.00	2	7,423	0.03%
2022/08/16	4.2	186.98	1	186.50	185.50	3.2	7,524	0.04%
2022/08/15	4	179.53	2	182.75	186.00	2	7,476	0.03%
2022/08/12	10	172.00	11	173.73	176.50	-1	7,450	-0.01%
2022/08/11	8	173.44	15	173.03	173.00	-7	7,652	-0.09%
2022/08/09	0	0.00	0	174.00	173.00	0	8,115	0.00%
2022/08/08	0.1	174.00	3	175.67	174.50	-2.9	8,565	-0.03%
2022/08/05	1	172.93	0	0.00	173.50	1	8,735	0.01%
2022/08/04	6	162.92	5	163.00	163.50	1	8,838	0.01%
2022/08/03	1	164.50	4	164.00	165.00	-3	9,066	-0.03%
2022/08/02	0	0.00	2	164.00	167.00	-2	9,204	-0.02%
2022/07/28	2	167.75	0	0.00	168.50	2	9,627	0.02%
2022/07/27	1	171.50	1	172.50	173.00	0	9,699	0.00%
2022/07/22	4	181.00	23	182.59	177.50	-19	9,819	-0.19%
2022/07/21	24	178.13	5	174.50	180.00	19	9,807	0.19%
2022/07/20	8.2	173.52	5	175.10	170.00	3.2	9,789	0.03%
2022/07/18	1	166.50	3	166.33	166.00	-2	9,823	-0.02%
2022/07/15	5	164.50	4	163.00	165.00	1	9,838	0.01%
2022/07/12	0	0.00	84	158.42	153.00	-84	9,934	-0.85%
2022/07/11	0	0.00	2	167.00	164.00	-2	10,019	-0.02%
2022/07/08	84	170.57	0	0.00	165.50	84	10,062	0.83%
2022/07/07	11	166.82	10	164.50	167.00	1	10,008	0.01%
2022/07/06	15	164.73	17	166.79	157.50	-2	9,944	-0.02%
2022/07/05	0	0.00	3	166.33	167.00	-3	9,961	-0.03%
2022/07/04	10	166.00	10	165.00	165.00	0	9,906	0.00%
2022/07/01	0	0.00	2	169.25	164.00	-2	9,873	-0.02%
2022/06/30	4	177.50	2	179.00	176.50	2	9,868	0.02%
2022/06/28	3	181.67	3	182.17	188.50	0	10,053	0.00%
2022/06/27	1	196.50	0	0.00	194.00	1	10,018	0.01%
2022/06/24	2	184.50	1	186.00	184.50	1	10,160	0.01%
2022/06/23	0	0.00	0.5	187.50	188.00	-0.5	10,236	-0.01%
2022/06/22	6	195.75	2	191.75	187.50	4	10,215	0.04%
2022/06/21	2	203.00	103	201.34	203.50	-101	10,153	-0.99%	大賣/鉅額交易
2022/06/20	4	204.50	3	207.50	198.50	1	10,157	0.01%
2022/06/17	1	211.50	1	210.00	206.50	0	10,182	0.00%
2022/06/16	1	222.50	2	231.90	220.00	-1	10,130	-0.01%
2022/06/14	1	231.50	6	231.33	235.00	-5	10,341	-0.05%
2022/06/13	7.1	237.64	8	239.50	233.00	-1	10,309	-0.01%
2022/06/10	4	241.13	1	238.50	250.00	3	10,277	0.03%
2022/06/09	2	246.00	4	245.00	246.00	-2	10,312	-0.02%
2022/06/08	9	243.56	7	243.14	244.00	2	10,249	0.02%
2022/06/07	9.1	244.99	7	247.86	242.50	2.1	10,242	0.02%
2022/06/06	12	258.54	8	260.00	253.50	4	10,140	0.04%
2022/06/02	8	264.06	12	263.67	265.00	-4	9,988	-0.04%
2022/06/01	6	258.25	0	0.00	259.00	6	9,830	0.06%
2022/05/31	9	257.78	15	258.70	259.50	-6	9,742	-0.06%
2022/05/30	12	254.17	12.1	255.53	254.50	-0.1	9,590	0.00%
2022/05/27	16	242.12	19	243.00	244.50	-3	9,412	-0.03%
2022/05/26	33	229.09	39	231.13	232.00	-6	9,208	-0.07%
2022/05/25	37.2	226.48	31	228.26	229.50	6.2	9,074	0.07%
2022/05/24	54	233.49	38	223.38	221.50	16	8,933	0.18%
2022/05/23	30	240.72	34	238.32	237.00	-4	8,774	-0.05%
2022/05/20	13	242.23	12	243.71	243.00	1	8,674	0.01%
2022/05/19	10	245.35	9	241.00	245.50	1	8,568	0.01%
2022/05/18	78.1	249.89	72	246.14	246.00	6.1	8,321	0.07%
2022/05/17	14	240.14	24	244.27	249.00	-10	8,075	-0.12%
2022/05/16	63	241.14	52	241.88	232.00	11	7,754	0.14%
2022/05/13	20	225.28	22.3	218.25	229.00	-2.3	7,375	-0.03%
2022/05/12	38	213.08	37	215.58	208.50	1	7,403	0.01%
2022/05/11	22	216.09	21	215.26	218.00	1	7,443	0.01%
2022/05/10	54	209.43	58	200.57	213.00	-4	7,301	-0.05%
2022/05/09	37.1	206.70	39	212.22	202.00	-1.9	7,198	-0.03%
2022/05/06	26.1	214.18	24	214.25	214.00	2.1	7,135	0.03%
2022/05/05	2	213.25	1.6	213.75	221.00	0.4	7,016	0.01%
2022/05/04	25.2	205.15	25	210.40	201.00	0.2	6,855	0.00%
2022/05/03	16	195.38	16	197.75	200.50	0	6,761	0.00%
2022/04/29	21	200.00	21	195.24	195.00	0	6,757	0.00%
2022/04/28	20	196.00	30	200.57	196.50	-10	6,692	-0.15%
2022/04/27	6	193.42	9.1	196.06	195.00	-3.1	6,556	-0.05%
2022/04/26	28	209.98	28	203.05	202.50	0	6,412	0.00%
2022/04/25	20	205.00	21	208.62	212.50	-1	6,317	-0.02%
2022/04/22	22.4	224.85	25	214.32	213.00	-2.6	6,264	-0.04%
2022/04/21	0	0.00	4	229.88	231.00	-4	6,129	-0.07%
2022/04/20	3	224.33	2	223.75	224.50	1	6,074	0.02%
2022/04/19	6	227.83	5	223.70	223.50	1	5,995	0.02%
2022/04/18	3	226.00	0	0.00	224.50	3	5,937	0.05%
2022/04/15	7	242.57	4	232.00	228.00	3	5,882	0.05%
2022/04/14	23	265.37	15	251.33	250.50	8	5,784	0.14%
2022/04/13	10	263.50	6	255.92	259.00	4	5,740	0.07%
2022/04/11	5	261.40	4	256.88	252.50	1	5,680	0.02%
2022/04/08	8.1	269.40	12	270.13	267.50	-3.9	5,586	-0.07%
2022/04/07	18	277.22	15	271.20	269.00	3	5,556	0.05%
2022/04/06	46	275.63	40	278.49	278.50	6	5,474	0.11%
2022/04/01	47.4	286.70	48	279.35	281.00	-0.6	5,339	-0.01%
2022/03/31	16	294.16	15	294.47	289.50	1	5,203	0.02%
2022/03/30	19	289.55	23	291.11	289.00	-4	5,114	-0.08%
2022/03/29	22	293.95	10	298.70	289.00	12	5,103	0.24%
2022/03/28	1	302.00	2	309.00	301.00	-1	4,898	-0.02%
2022/03/25	12.2	340.93	12	335.54	334.00	0.2	4,773	0.00%
2022/03/24	9	368.00	10.1	366.68	371.00	-1.1	4,706	-0.02%
2022/03/23	0.1	366.00	0	0.00	372.50	0.1	4,705	0.00%
2022/03/22	2	360.25	0	0.00	368.00	2	4,721	0.04%
2022/03/21	4	343.00	10	342.00	358.00	-6	4,660	-0.13%
2022/03/18	23	333.80	25	338.20	347.50	-2	4,635	-0.04%
2022/03/17	5	309.00	3	311.00	317.00	2	4,536	0.04%
2022/03/16	1	288.00	1	287.50	288.50	0	4,634	0.00%
2022/03/15	3	293.33	1	290.00	285.00	2	4,686	0.04%
2022/03/14	8	309.88	9	311.67	308.50	-1	4,754	-0.02%
2022/03/11	2	292.50	3	291.33	294.00	-1	4,619	-0.02%
2022/03/10	3	289.83	3.1	291.15	287.00	-0.1	4,611	0.00%
2022/03/09	4	277.50	4	275.00	277.00	0	4,578	0.00%
2022/03/08	3	261.67	1	264.50	260.50	2	4,621	0.04%
2022/03/04	0	0.00	1	285.00	286.00	-1	4,906	-0.02%
2022/03/03	2	286.50	1	290.00	285.00	1	5,076	0.02%
2022/03/02	4	281.88	4	287.38	281.50	0	5,105	0.00%
2022/03/01	0	0.00	20	258.00	276.00	-20	5,162	-0.39%
2022/02/25	21	257.81	21.1	259.96	257.00	-0.1	5,419	0.00%
2022/02/24	0.1	256.00	0	0.00	253.50	0.1	5,548	0.00%
2022/02/23	10	267.00	10	265.00	266.00	0	5,637	0.00%
2022/02/22	20	266.50	23	269.87	263.50	-3	5,647	-0.05%
2022/02/21	1	276.00	0	0.00	276.00	1	5,639	0.02%
2022/02/18	4	281.00	1	279.50	280.50	3	5,638	0.05%
2022/02/17	20	282.00	20	276.53	284.00	0	5,602	0.00%
2022/02/16	22	287.73	22.1	289.62	280.50	-0.1	5,554	0.00%
2022/02/15	25	288.24	15	294.87	283.00	10	5,512	0.18%
2022/02/14	25	297.84	20	299.43	291.50	5	5,466	0.09%
2022/02/11	43	279.90	42	283.10	294.00	1	5,344	0.02%
2022/02/10	3	268.83	22.1	267.83	268.50	-19.1	5,144	-0.37%
2022/02/09	11	251.68	10	245.00	250.50	1	5,027	0.02%
2022/02/08	20	241.95	22	255.30	241.00	-2	4,983	-0.04%
2022/02/07	11.1	266.56	0.1	256.00	254.00	11	4,890	0.23%
2022/01/26	6	277.67	5.1	280.98	282.00	0.9	4,842	0.02%
2022/01/25	10	280.00	10	283.00	276.50	0	4,835	0.00%
2022/01/24	23	275.30	25	266.40	280.00	-2	4,805	-0.04%
2022/01/21	14	268.14	14	265.43	262.50	0	4,762	0.00%
2022/01/19	1	272.50	1	271.50	272.00	0	4,739	0.00%
2022/01/18	0.1	268.00	0	0.00	268.00	0.1	4,738	0.00%
2022/01/17	5	270.20	5	267.30	270.50	0	4,734	0.00%
2022/01/13	11	264.86	11	263.09	264.50	0	4,685	0.00%
2022/01/12	14	268.89	13	273.04	261.50	1	4,685	0.02%
2022/01/07	12	268.00	12	271.00	263.00	0	4,597	0.00%
2022/01/06	12	274.42	12	273.92	274.00	0	4,548	0.00%
2022/01/05	0.1	278.00	1	279.50	279.50	-0.9	4,502	-0.02%
2022/01/04	6	286.50	7	288.64	287.00	-1	4,457	-0.02%
2022/01/03	5	292.20	4	295.00	288.00	1	4,444	0.02%
2021/12/29	18	293.25	18	292.08	292.00	0	4,429	0.00%
2021/12/28	5	293.50	5	295.50	292.50	0	4,443	0.00%
2021/12/27	10	299.00	10	299.45	297.00	0	4,461	0.00%
2021/12/24	14	302.93	12	302.21	304.00	2	4,435	0.05%
2021/12/23	5	299.30	26.1	299.19	294.50	-21.1	4,351	-0.48%
2021/12/22	14	288.57	0	0.00	286.00	14	4,254	0.33%
2021/12/21	17	289.56	13	288.73	290.50	4	4,227	0.09%
2021/12/20	6	297.08	7	298.93	288.00	-1	4,176	-0.02%
2021/12/17	15.1	293.58	5	291.40	294.50	10.1	4,130	0.24%
2021/12/16	10	299.30	15.2	303.57	302.00	-5.2	4,063	-0.13%
2021/12/15	15	287.70	16	284.84	284.50	-1	3,906	-0.03%
2021/12/14	2	286.00	1	288.00	288.00	1	3,814	0.03%
2021/12/13	19	302.03	10	300.24	292.00	9	3,704	0.24%
2021/12/10	54	297.14	54	300.23	297.50	0	3,530	0.00%
2021/12/09	1.3	281.29	0	0.00	280.00	1.3	3,304	0.04%
2021/12/08	28	286.96	28.1	288.00	298.00	-0.1	3,150	0.00%
2021/12/07	10	263.50	28.1	263.83	271.00	-18.1	2,987	-0.60%
2021/12/06	2	259.00	45	259.78	260.50	-43	2,928	-1.47%
2021/12/03	40	252.63	0	0.00	255.50	40	2,924	1.37%
2021/12/02	27.1	262.26	6	262.50	257.00	21.1	2,870	0.74%
2021/12/01	4	257.88	8	261.63	264.00	-4	2,803	-0.14%
2021/11/30	2	255.50	451	251.45	250.00	-449	2,663	-16.86%	大賣/鉅額交易
2021/11/29	454	240.43	3	252.33	242.00	451	2,474	18.23%	大買/鉅額交易
2021/11/26	3	226.67	3	230.33	235.50	0	2,274	0.00%
2021/11/25	2	232.75	2.5	231.90	234.00	-0.5	2,190	-0.02%
2021/11/24	5	227.00	6.1	232.00	232.00	-1.1	2,038	-0.06%
2021/11/23	86	202.66	83	207.67	211.00	3	1,744	0.17%
2021/11/22	0	0.00	3	208.33	210.00	-3	1,601	-0.19%
2021/11/19	1	196.00	0	0.00	191.00	1	1,503	0.07%
2021/11/18	0	0.00	2	191.25	190.00	-2	1,494	-0.13%
2021/11/17	1	184.50	0	0.00	188.50	1	1,468	0.07%
2021/11/12	0	0.00	1	190.50	189.00	-1	1,457	-0.07%
2021/11/11	2	186.00	0	0.00	190.00	2	1,428	0.14%
2021/11/04	0	0.00	9	162.78	165.50	-9	1,244	-0.72%
2021/10/29	9	154.22	2	155.00	157.50	7	1,148	0.61%
2021/10/28	2	156.00	0	0.00	156.00	2	1,121	0.18%
2021/10/26	0	0.00	1	151.50	151.00	-1	1,094	-0.09%
2021/10/21	0	0.00	1	157.00	157.00	-1	1,052	-0.09%
2021/10/20	2	155.75	0	0.00	154.00	2	1,043	0.19%
2021/10/08	1	154.50	1	155.50	155.50	0	1,130	0.00%
2021/09/29	3	162.00	3	163.00	165.50	0	1,249	0.00%
2021/09/23	0	0.00	1	173.50	172.00	-1	1,276	-0.08%
2021/09/14	0	0.00	1	180.00	180.00	-1	1,407	-0.07%
2021/09/13	1	180.50	0	0.00	179.50	1	1,439	0.07%
2021/09/10	1	184.00	0	0.00	184.00	1	1,460	0.07%
2021/09/08	3	176.67	1	178.00	175.00	2	1,575	0.13%
2021/09/06	1	190.50	0	0.00	186.50	1	1,562	0.06%
2021/09/03	42	187.43	1	185.50	189.00	41	1,550	2.65%
2021/08/31	0	0.00	1	185.00	186.00	-1	1,732	-0.06%
2021/08/30	0	0.00	1	183.50	183.50	-1	1,742	-0.06%
2021/08/06	1	187.00	0	0.00	186.00	1	2,260	0.04%
2021/07/29	1	187.00	0	0.00	192.00	1	2,538	0.04%
2021/07/28	3	184.00	3	185.67	189.50	0	2,568	0.00%
2021/07/27	0	0.00	0.1	197.08	193.50	-0.1	2,629	0.00%
2021/07/23	3	192.67	0	0.00	193.00	3	2,734	0.11%
2021/07/22	0	0.00	1	198.50	199.50	-1	2,772	-0.04%
2021/07/16	3	208.50	2	209.00	208.00	1	3,297	0.03%
2021/07/15	2	212.00	2	211.00	212.00	0	3,554	0.00%
2021/07/14	4	216.38	4	218.13	218.50	0	3,615	0.00%
2021/07/13	0	0.00	0.1	220.00	220.00	-0.1	3,602	0.00%
2021/07/12	0	0.00	2	200.75	200.00	-2	3,537	-0.06%
2021/07/08	4	195.00	9	195.06	193.50	-5	3,511	-0.14%
2021/07/07	11	194.59	6	196.25	197.00	5	3,489	0.14%
2021/07/06	0	0.00	1	187.00	188.00	-1	3,442	-0.03%
2021/06/29	1	186.00	3	189.83	186.50	-2	3,532	-0.06%
2021/06/28	2	183.50	4	186.00	184.00	-2	3,499	-0.06%
2021/06/25	4	182.00	0	0.00	184.00	4	3,498	0.11%
2021/06/21	0.1	177.50	0	0.00	175.50	0.1	3,354	0.00%
2021/06/18	2.1	179.95	6	188.00	179.00	-3.9	3,336	-0.12%
2021/06/17	0	0.00	1	185.00	183.00	-1	3,280	-0.03%
2021/06/16	3.1	176.00	0	0.00	178.00	3.1	3,215	0.09%
2021/06/10	1	174.00	1	178.00	174.50	0	3,201	0.00%
2021/06/08	53	181.72	56	181.17	178.00	-3	3,109	-0.10%
2021/06/04	0.2	172.50	0	0.00	170.50	0.2	2,978	0.01%
2021/06/03	0.1	169.00	0	0.00	176.00	0.1	2,953	0.00%
2021/06/02	1	169.00	1	170.50	167.50	0	2,938	0.00%
2021/05/31	1	166.00	0	0.00	168.50	1	2,877	0.03%
2021/05/28	0	0.00	1	168.50	167.50	-1	2,884	-0.03%
2021/05/27	2	165.75	2	166.25	168.00	0	2,863	0.00%
2021/05/26	3	176.00	4	167.38	166.00	-1	2,842	-0.04%
2021/05/18	0	0.00	1	152.00	158.50	-1	2,787	-0.04%
2021/05/14	0	0.00	1	147.00	149.00	-1	2,659	-0.04%
2021/05/13	34	146.00	34	146.50	144.00	0	2,632	0.00%
2021/05/12	76	151.63	7	146.79	146.00	69	2,579	2.68%
2021/05/11	2	148.50	5	145.00	145.50	-3	2,518	-0.12%
2021/05/06	3	167.50	3	174.50	167.00	0	2,407	0.00%
2021/05/04	1	185.00	0	0.00	179.50	1	2,392	0.04%
2021/05/03	10	194.00	10	183.50	183.00	0	2,337	0.00%
2021/04/29	15	190.53	9	189.56	192.00	6	2,314	0.26%
2021/04/28	0	0.00	2	186.75	185.00	-2	2,271	-0.09%
2021/04/27	1	189.00	0.2	186.00	191.50	0.9	2,215	0.04%
2021/04/26	34	195.76	28	193.25	195.00	6	2,150	0.28%
2021/04/23	3	196.33	8.1	188.78	196.50	-5.1	2,025	-0.25%
2021/04/22	8	176.50	10.3	185.13	179.00	-2.3	1,821	-0.12%
2021/04/21	12	172.25	11.5	176.43	171.50	0.5	1,660	0.03%
2021/04/20	50	161.90	51	163.88	168.00	-1	1,426	-0.07%
2021/04/19	0	0.00	2	153.00	153.00	-2	1,356	-0.15%
2021/04/09	2	151.00	1	152.50	151.00	1	1,408	0.07%
2021/04/08	6	151.50	0	0.00	152.00	6	1,408	0.43%
2021/04/07	0	0.00	8	151.50	152.00	-8	1,340	-0.60%
2021/04/01	1	137.50	1	137.00	137.00	0	1,351	0.00%
2021/03/30	0	0.00	1	134.50	134.00	-1	1,353	-0.07%
2021/03/26	1	137.00	0	0.00	137.00	1	1,363	0.07%
2021/03/18	0	0.00	0	138.00	137.00	0	1,427	0.00%
2021/03/15	1	136.50	0	0.00	134.00	1	1,653	0.06%
2021/03/08	4	144.50	0	0.00	143.50	4	1,869	0.21%
2021/03/04	3	136.67	0	0.00	135.50	3	2,132	0.14%
2021/03/03	0	0.00	2	142.50	142.50	-2	2,137	-0.09%
2021/02/24	0	148.50	0	0.00	149.00	0	2,635	0.00%
2021/02/23	0	149.50	0	0.00	151.00	0	2,646	0.00%
2021/02/22	1	150.50	1.5	148.17	151.00	-0.5	2,631	-0.02%
2021/02/19	5	155.00	5	156.00	150.00	0	2,612	0.00%
2021/02/18	19	145.47	19	146.18	148.50	0	2,576	0.00%
2021/02/17	0	0.00	4	138.00	139.50	-4	2,498	-0.16%
2021/02/04	0	0.00	6	128.83	128.50	-6	2,493	-0.24%
2021/01/29	3	132.50	1	130.50	128.00	2	2,570	0.08%
2021/01/27	2	137.00	0	0.00	137.50	2	2,634	0.08%
2021/01/22	1	144.50	1	145.50	147.00	0	2,600	0.00%
2021/01/21	0	0.00	1	143.50	142.50	-1	2,570	-0.04%
2021/01/19	1	145.00	1	145.00	144.50	0	2,562	0.00%
2021/01/18	0	0.00	2	144.25	145.00	-2	2,573	-0.08%
2021/01/15	1	147.00	2	142.00	141.00	-1	2,588	-0.04%
2021/01/14	2	145.50	1	145.50	145.50	1	2,660	0.04%
2021/01/13	5	145.60	13	145.54	146.00	-8	2,678	-0.30%
2021/01/12	3	141.83	1	144.00	140.00	2	2,750	0.07%
2021/01/11	3	144.17	2	144.75	145.00	1	2,812	0.04%
2021/01/08	1	140.00	3	143.00	143.50	-2	3,039	-0.07%
2021/01/07	30	141.33	27	141.80	140.50	3	3,092	0.10%
2021/01/06	0	0.00	1	142.00	136.50	-1	3,063	-0.03%
2021/01/05	0	0.00	1	137.50	140.00	-1	3,045	-0.03%
2021/01/04	1	136.00	0	0.00	138.50	1	3,031	0.03%
2020/12/30	1	136.50	0	0.00	138.50	1	2,997	0.03%
2020/12/29	2	136.50	0	0.00	135.50	2	2,984	0.07%
2020/12/22	1	138.00	2	136.75	133.00	-1	2,941	-0.03%
2020/12/21	1	133.00	0	0.00	133.50	1	2,930	0.03%
2020/12/15	32	135.39	32	135.97	136.50	0	3,054	0.00%
2020/12/14	122	135.44	121	136.43	136.50	1	3,078	0.03%	大買/大賣/
2020/12/10	6	140.25	1	140.00	138.00	5	3,028	0.17%
2020/12/09	24	152.35	18	153.33	146.00	6	2,969	0.20%
2020/12/08	2	144.75	4	144.63	145.00	-2	2,820	-0.07%
2020/12/07	2	146.00	1	142.50	145.00	1	2,811	0.04%
2020/12/04	3	147.00	5.5	144.14	146.50	-2.5	2,777	-0.09%
2020/12/03	2	145.50	2	146.00	142.50	0	2,725	0.00%
2020/12/02	2	145.25	2	145.25	145.00	0	2,634	0.00%
2020/12/01	1	142.50	3	144.00	143.50	-2	2,568	-0.08%
2020/11/30	40	146.51	45	147.49	146.00	-5	2,478	-0.20%
2020/11/27	6	134.92	5	135.60	136.50	1	2,279	0.04%
2020/11/26	2	135.50	4	134.63	135.00	-2	2,264	-0.09%
2020/11/25	4	132.88	2	134.75	132.00	2	2,212	0.09%
2020/11/24	4	134.38	4	135.13	137.00	0	2,159	0.00%
2020/11/23	10	132.55	19	130.13	136.00	-9	1,968	-0.46%
2020/11/20	2	121.50	0.2	123.00	124.00	1.8	1,728	0.10%
2020/11/16	0	0.00	1	117.00	117.50	-1	1,731	-0.06%
2020/11/13	1	114.50	0	0.00	114.50	1	1,722	0.06%
2020/11/10	0	0.00	1	122.50	118.00	-1	1,690	-0.06%
2020/11/06	3	120.67	3	121.67	121.00	0	1,672	0.00%
2020/11/05	2	119.50	0.3	120.00	120.00	1.7	1,659	0.10%
2020/11/04	9	121.28	9	122.06	122.00	0	1,637	0.00%
2020/10/27	0	0.00	1	119.00	120.50	-1	1,557	-0.06%
2020/10/23	0	0.00	1	122.50	121.50	-1	1,529	-0.07%
2020/10/22	5	126.00	5	125.50	123.00	0	1,540	0.00%
2020/10/21	3	122.33	0	0.00	123.00	3	1,461	0.21%
2020/10/20	5	122.90	5	123.50	122.00	0	1,445	0.00%
2020/10/19	1	122.50	0	0.00	120.00	1	1,351	0.07%
2020/10/16	12	119.50	14	118.39	122.50	-2	1,284	-0.16%
2020/10/15	2	111.75	2	112.25	112.00	0	1,056	0.00%
2020/10/08	0	0.00	3	107.50	107.50	-3	1,018	-0.29%
2020/10/07	0	0.00	1	107.50	108.00	-1	1,037	-0.10%
2020/10/06	4	108.00	4	109.00	108.00	0	1,060	0.00%
2020/10/05	0	0.00	1	110.50	108.00	-1	1,079	-0.09%
2020/09/29	0	0.00	1	105.00	104.00	-1	1,105	-0.09%
2020/09/28	1	104.50	0	0.00	105.00	1	1,140	0.09%
2020/09/25	0	0.00	20	101.50	103.00	-20	1,169	-1.71%
2020/09/24	1	103.50	0	0.00	103.00	1	1,185	0.08%
2020/09/18	25	117.18	0	0.00	112.00	25	1,353	1.85%
2020/09/17	0	0.00	1	117.50	117.50	-1	1,293	-0.08%
2020/09/11	0	0.00	1	104.50	104.50	-1	1,578	-0.06%
2020/09/10	0	0.00	3	105.50	106.00	-3	1,600	-0.19%
2020/09/04	0	0.00	1	102.50	103.00	-1	1,659	-0.06%
2020/09/01	1	105.00	1	104.00	105.50	0	1,719	0.00%
2020/08/25	1	107.00	1	106.50	106.00	0	1,731	0.00%
2020/08/24	0	0.00	2	107.50	107.50	-2	1,727	-0.12%
2020/08/13	3	121.00	0	0.00	120.00	3	1,745	0.17%
2020/08/12	0	0.00	1	125.00	124.50	-1	1,736	-0.06%
2020/08/11	1	126.00	1	128.00	126.00	0	1,744	0.00%
2020/08/10	0	0.00	1	126.00	126.50	-1	1,758	-0.06%
2020/08/05	5	128.50	2	129.00	127.00	3	1,806	0.17%
2020/07/30	1	128.50	1	129.00	130.00	0	2,044	0.00%
2020/07/28	1	134.50	1	131.50	128.50	0	2,255	0.00%
2020/07/27	4	128.88	0	0.00	127.50	4	2,324	0.17%
2020/07/24	1	134.50	0	0.00	130.50	1	2,328	0.04%
2020/07/21	2	132.25	0	0.00	135.00	2	2,352	0.09%
2020/07/20	2	126.00	2	126.50	129.00	0	2,353	0.00%
2020/07/17	4	132.25	4	131.50	128.50	0	2,375	0.00%
2020/07/16	1	134.50	2	135.75	133.00	-1	2,487	-0.04%
2020/07/15	0	0.00	1	135.50	134.00	-1	2,561	-0.04%
2020/07/14	1	134.00	0	0.00	133.50	1	2,566	0.04%
2020/07/13	1	135.50	0	0.00	135.50	1	2,554	0.04%
2020/07/10	1	133.50	0	0.00	134.00	1	2,552	0.04%
2020/07/09	0	0.00	1	133.50	135.00	-1	2,537	-0.04%
2020/07/08	1	134.50	0	0.00	134.50	1	2,519	0.04%
2020/07/07	2	134.75	0	0.00	136.00	2	2,494	0.08%
2020/07/06	1	135.00	1.5	136.00	136.00	-0.5	2,475	-0.02%
2020/07/03	1	133.50	5	133.00	133.00	-4	2,472	-0.16%
2020/07/02	0	0.00	1	134.00	135.00	-1	2,468	-0.04%
2020/07/01	3	135.50	0	0.00	135.50	3	2,453	0.12%
2020/06/30	1	136.00	1	135.50	137.00	0	2,435	0.00%
2020/06/29	3	130.83	0	0.00	131.00	3	2,364	0.13%
2020/06/24	1	130.00	0	0.00	129.00	1	2,307	0.04%
2020/06/23	4	130.25	2	131.00	130.50	2	2,263	0.09%
2020/06/22	1	130.00	0	0.00	130.00	1	2,204	0.05%
2020/06/19	2	136.75	0	0.00	132.00	2	2,191	0.09%
2020/06/18	1	135.00	0	0.00	135.00	1	2,127	0.05%
2020/06/17	0	0.00	3	138.00	137.00	-3	2,101	-0.14%
2020/06/09	1	150.00	0	0.00	147.50	1	2,475	0.04%
2020/06/08	2	151.50	1	148.50	152.00	1	2,564	0.04%
2020/06/05	0	0.00	1	152.00	150.00	-1	2,588	-0.04%
2020/06/04	0	0.00	2	154.50	152.00	-2	2,662	-0.08%
2020/06/03	1	155.00	0	0.00	155.00	1	2,698	0.04%
2020/05/29	3	150.50	0	0.00	158.00	3	2,791	0.11%
2020/05/28	0	0.00	1	152.00	150.50	-1	2,819	-0.04%
2020/05/27	3	151.33	2	157.00	151.00	1	2,862	0.03%
2020/05/26	1	156.00	0	0.00	157.00	1	2,889	0.03%
2020/05/20	0	0.00	1	154.50	153.50	-1	3,059	-0.03%
2020/05/19	1	152.00	0	0.00	150.50	1	3,163	0.03%
2020/05/13	2	156.50	2	155.50	160.00	0	3,585	0.00%
2020/05/12	4	154.75	12	156.04	155.50	-8	3,566	-0.22%
2020/05/11	5	155.90	2	164.00	155.50	3	3,545	0.08%
2020/05/08	7	163.43	2	164.75	161.50	5	3,509	0.14%
2020/05/07	3	161.83	3	162.67	161.50	0	3,461	0.00%
2020/05/06	7	160.43	4	159.88	158.00	3	3,397	0.09%
2020/05/05	11	158.95	11	161.59	154.00	0	3,306	0.00%
2020/05/04	3	155.33	3	154.83	154.00	0	3,212	0.00%
2020/04/30	0	0.00	9	144.72	148.50	-9	3,093	-0.29%
2020/04/29	1	137.50	0	0.00	137.50	1	2,998	0.03%
2020/04/28	0	0.00	1	140.50	137.50	-1	2,987	-0.03%
2020/04/27	1	137.50	1	137.00	139.00	0	2,981	0.00%
2020/04/23	2	140.25	1	140.00	139.00	1	2,955	0.03%
2020/04/21	4	141.00	2	142.50	134.50	2	2,926	0.07%
2020/04/20	15	139.73	15	140.93	144.50	0	2,812	0.00%
2020/04/17	1	132.50	0	0.00	131.50	1	2,738	0.04%
2020/04/15	0	0.00	3	134.50	134.00	-3	2,709	-0.11%
2020/04/08	2	133.00	0	0.00	136.00	2	2,680	0.07%
2020/04/07	0	0.00	1	131.00	132.50	-1	2,656	-0.04%
2020/04/01	1	127.50	1	128.00	125.50	0	2,636	0.00%
2020/03/31	2	129.50	2	129.00	129.50	0	2,628	0.00%
2020/03/27	1	132.50	1	132.00	127.00	0	2,627	0.00%
2020/03/26	0	0.00	1	128.50	131.50	-1	2,599	-0.04%
2020/03/25	5	134.70	5	137.70	132.00	0	2,572	0.00%
2020/03/24	2	136.00	1	135.50	135.00	1	2,507	0.04%
2020/03/19	4	127.50	4	127.75	126.00	0	2,428	0.00%
2020/03/18	3	143.50	6	143.50	133.50	-3	2,322	-0.13%
2020/03/17	1	138.00	4.5	137.61	143.00	-3.5	2,229	-0.16%
2020/03/16	6	138.92	3	139.83	134.00	3	2,134	0.14%
2020/03/13	12	134.25	13	135.04	139.00	-1	2,085	-0.05%
2020/03/12	21	142.00	24	142.00	146.00	-3	1,968	-0.15%
2020/03/11	4	142.63	4	144.50	141.00	0	1,856	0.00%
2020/03/10	7	146.57	8	145.69	150.50	-1	1,808	-0.06%
2020/03/09	4	139.00	1	141.50	140.00	3	1,733	0.17%
2020/03/06	1	142.00	2	141.50	142.00	-1	1,687	-0.06%
2020/03/05	2	146.00	2	143.50	146.00	0	1,665	0.00%
2020/03/03	2	143.00	5	139.40	138.00	-3	1,566	-0.19%
2020/03/02	2	139.00	0	0.00	142.00	2	1,528	0.13%
2020/02/27	2	139.75	2	141.00	140.00	0	1,479	0.00%
2020/02/26	3	143.00	4	143.13	139.50	-1	1,431	-0.07%
2020/02/25	9	138.89	9.5	137.95	140.50	-0.5	1,353	-0.04%
2020/02/24	5	143.50	3	144.33	143.50	2	1,294	0.15%
2020/02/21	2	147.25	2	145.75	147.00	0	1,247	0.00%
2020/02/20	24	146.35	24	146.56	148.00	0	1,205	0.00%
2020/02/19	56	138.81	70	140.53	144.00	-14	1,088	-1.29%
2020/02/18	22	132.98	4	133.25	131.00	18	885	2.03%
2020/02/17	9	126.94	9	126.44	130.50	0	748	0.00%
2020/02/11	0	0.00	3	116.00	115.50	-3	617	-0.49%
2020/02/10	4	113.63	0	0.00	115.50	4	619	0.65%
2020/02/06	1	111.50	1	114.00	115.50	0	648	0.00%
2020/02/04	0	0.00	0.5	111.00	111.50	-0.5	640	-0.08%
2020/01/17	1	114.50	0	0.00	113.50	1	674	0.15%
2020/01/09	1	112.50	3	112.50	112.00	-2	820	-0.24%
2020/01/03	0	0.00	7	116.00	116.50	-7	924	-0.76%
2019/12/30	0	0.00	3	118.83	118.00	-3	916	-0.33%
2019/12/27	0	0.00	1	118.50	118.50	-1	922	-0.11%
2019/12/25	126	119.49	0	0.00	119.00	126	922	13.66%	大買/鉅額交易
2019/12/24	0	0.00	6	117.33	116.50	-6	897	-0.67%
2019/12/18	0	0.00	2	117.00	115.00	-2	875	-0.23%
2019/12/16	2	113.50	2	114.00	113.00	0	853	0.00%
2019/12/05	1	114.50	1	113.50	114.50	0	845	0.00%
2019/12/04	1	110.50	1	110.50	111.00	0	836	0.00%
2019/12/03	1	109.00	0	0.00	109.00	1	833	0.12%
2019/12/02	3	107.67	0	0.00	107.50	3	835	0.36%
2019/11/27	0	0.00	5	109.00	109.00	-5	847	-0.59%
2019/11/11	2	112.00	3	111.00	114.50	-1	873	-0.11%
2019/11/08	2	115.00	0	0.00	113.50	2	870	0.23%
2019/11/07	3	118.00	0	0.00	117.00	3	868	0.35%
2019/11/05	0	0.00	1	119.50	122.00	-1	892	-0.11%
2019/11/04	1	118.00	0	0.00	116.00	1	865	0.12%
2019/11/01	4	117.63	0	0.00	118.00	4	862	0.46%
2019/10/31	1	117.00	0	0.00	116.50	1	861	0.12%
2019/10/30	3	120.00	0	0.00	120.00	3	854	0.35%
2019/10/25	3	122.33	2	123.00	121.00	1	845	0.12%
2019/10/22	2	119.25	0	0.00	118.00	2	838	0.24%
2019/10/21	3	120.00	4	120.88	121.00	-1	822	-0.12%
2019/10/18	8	119.13	12	119.25	119.00	-4	789	-0.51%
2019/10/17	0	0.00	0.5	114.00	114.50	-0.5	686	-0.07%
2019/10/16	1	113.00	1	114.00	114.00	0	682	0.00%
2019/10/15	7	112.50	4	112.75	113.00	3	667	0.45%
2019/10/14	2	113.00	5	112.10	111.00	-3	656	-0.46%
2019/10/09	7	107.00	3	107.00	107.00	4	610	0.65%
2019/09/12	1	102.00	0	0.00	102.00	1	1,015	0.10%
2019/08/30	1	102.50	0	0.00	102.50	1	1,117	0.09%
2019/08/08	1	101.50	0	0.00	101.50	1	1,204	0.08%
2019/08/07	6	101.92	14	102.29	102.00	-8	1,199	-0.67%
2019/08/02	1	108.50	3	108.50	108.50	-2	1,187	-0.17%
2019/08/01	1	110.00	0	0.00	111.00	1	1,194	0.08%
2019/07/26	0	0.00	1	115.00	115.00	-1	1,211	-0.08%
2019/07/25	0	0.00	5	115.60	116.00	-5	1,209	-0.41%
2019/07/24	3	113.50	1	113.00	113.50	2	1,199	0.17%
2019/07/23	1	110.00	0	0.00	109.00	1	1,186	0.08%
2019/07/18	1	108.00	0	0.00	107.00	1	1,251	0.08%
2019/07/16	1	111.00	0	0.00	112.00	1	1,282	0.08%
2019/07/12	1	108.00	0	0.00	107.50	1	1,325	0.08%
2019/07/10	2	111.50	0	0.00	111.00	2	1,322	0.15%
2019/07/09	8	120.31	1	120.50	120.50	7	1,305	0.54%
2019/07/04	2	122.50	0	0.00	122.50	2	1,317	0.15%
2019/07/03	1	121.00	0	0.00	121.50	1	1,368	0.07%
2019/06/27	0	0.00	5	123.00	121.50	-5	1,375	-0.36%
2019/06/26	2	124.00	1	123.50	123.50	1	1,365	0.07%
2019/06/25	1	123.50	1	122.00	126.00	0	1,345	0.00%
2019/06/24	3	123.17	3	124.33	126.00	0	1,281	0.00%
2019/06/21	1	120.00	3	122.33	125.00	-2	1,231	-0.16%
2019/06/18	2	108.50	0	0.00	108.00	2	1,113	0.18%
2019/06/13	0	0.00	0.5	107.00	105.00	-0.5	1,191	-0.04%
2019/06/11	0	0.00	0	104.50	104.50	0	1,207	0.00%
2019/06/04	0	0.00	2	102.50	103.00	-2	1,245	-0.16%
2019/06/03	5	101.50	0	0.00	101.50	5	1,262	0.40%
2019/05/31	2	100.50	0	0.00	103.00	2	1,291	0.15%
2019/05/30	1	99.70	0	0.00	99.70	1	1,312	0.08%
2019/05/29	21	98.03	30	98.54	98.30	-9	1,313	-0.69%
2019/05/16	2	106.00	0	0.00	103.50	2	1,514	0.13%
2019/05/10	1	110.50	10	111.00	109.00	-9	1,666	-0.54%
2019/05/09	0	0.00	1	110.50	110.00	-1	1,670	-0.06%
2019/05/03	1	118.00	0	0.00	119.00	1	1,782	0.06%
2019/04/25	1	122.00	0	0.00	123.50	1	1,862	0.05%
2019/04/24	10	126.00	3	124.50	121.50	7	1,866	0.38%
2019/04/23	1	123.50	5	123.00	123.50	-4	1,834	-0.22%
2019/04/18	11	125.50	11	120.41	118.50	0	1,859	0.00%
2019/04/11	0	0.00	1	122.50	119.00	-1	1,837	-0.05%
2019/04/10	0	0.00	5	124.00	123.50	-5	1,823	-0.27%
2019/04/09	7	123.50	0	0.00	122.50	7	1,827	0.38%
2019/04/03	1	119.50	0	0.00	118.50	1	1,818	0.05%
2019/04/02	0	0.00	21	118.52	119.00	-21	1,844	-1.14%
2019/04/01	80	118.84	66	118.91	117.00	14	1,881	0.74%
2019/03/27	6	115.50	0	0.00	115.50	6	1,948	0.31%
2019/03/21	0	0.00	3	118.33	116.50	-3	2,003	-0.15%
2019/03/20	1	116.00	1	117.50	118.00	0	2,013	0.00%
2019/03/15	1	112.50	0	0.00	112.00	1	2,045	0.05%
2019/03/14	1	110.50	0	0.00	110.00	1	2,082	0.05%
2019/03/12	2	113.50	0	0.00	111.50	2	2,168	0.09%
2019/03/06	2	114.50	0	0.00	113.00	2	2,430	0.08%
2019/02/25	1	122.00	1	123.00	122.00	0	2,547	0.00%
2019/02/22	3	127.83	2	128.25	127.00	1	2,592	0.04%
2019/02/14	1	127.50	0	0.00	128.00	1	2,701	0.04%
2019/02/13	8	130.25	4	130.50	132.00	4	2,692	0.15%
2019/02/12	5	126.50	6	125.92	125.00	-1	2,668	-0.04%
2019/01/29	2	121.00	2	120.50	120.50	0	2,867	0.00%
2019/01/28	0	0.00	2	125.00	123.00	-2	2,907	-0.07%
2019/01/25	5	123.70	6	124.17	124.00	-1	3,007	-0.03%
2019/01/24	5	120.50	5	118.00	118.00	0	3,048	0.00%
2019/01/23	2	117.00	0	0.00	118.00	2	3,066	0.07%
2019/01/21	0	0.00	2	119.50	119.50	-2	3,153	-0.06%
2019/01/18	1	113.00	0.5	114.50	114.50	0.5	3,148	0.02%
2019/01/16	1	115.00	0	0.00	114.00	1	3,213	0.03%
2019/01/15	0	0.00	4	115.25	115.50	-4	3,232	-0.12%
2019/01/02	1	118.00	0	0.00	116.50	1	3,479	0.03%
2018/12/28	1	118.00	1	116.50	118.00	0	3,554	0.00%
2018/12/24	1	118.00	1	117.50	118.00	0	3,593	0.00%
2018/12/22	0	0.00	1	124.00	124.00	-1	3,569	-0.03%
2018/12/21	2	126.00	2	118.50	126.00	0	3,639	0.00%
2018/12/20	42	122.20	42	122.79	122.00	0	3,621	0.00%
2018/12/14	2	135.50	3	134.17	135.00	-1	3,997	-0.03%
2018/12/13	0	0.00	2	139.50	139.00	-2	4,105	-0.05%
2018/12/12	8	141.06	7	142.07	140.50	1	4,263	0.02%
2018/12/11	1	134.00	0	0.00	133.50	1	4,294	0.02%
2018/12/10	2	133.00	2	131.00	133.00	0	4,302	0.00%
2018/12/07	4	137.88	3	136.00	139.00	1	4,307	0.02%
2018/12/06	40	130.29	39	129.94	130.50	1	4,400	0.02%
2018/12/05	7	141.00	6	141.50	139.50	1	4,404	0.02%
2018/12/04	0	0.00	2	147.75	146.50	-2	4,487	-0.04%
2018/12/03	3	151.00	0	0.00	150.00	3	4,524	0.07%
2018/11/30	3	142.17	4.5	142.11	142.50	-1.5	4,539	-0.03%
2018/11/29	2	141.25	2	143.50	140.00	0	4,561	0.00%
2018/11/28	26	132.94	29	133.12	132.00	-3	4,594	-0.07%
2018/11/27	40	126.95	34	128.51	128.00	6	4,522	0.13%
2018/11/21	52	125.09	53	125.55	125.50	-1	4,960	-0.02%
2018/11/16	0	0.00	1	117.50	116.00	-1	5,029	-0.02%
2018/11/15	0	0.00	5	115.70	116.50	-5	5,075	-0.10%
2018/11/13	1	116.00	0	0.00	117.00	1	5,110	0.02%
2018/11/09	0	0.00	1	112.50	115.00	-1	5,172	-0.02%
2018/11/08	4	113.88	0	0.00	114.00	4	5,209	0.08%
2018/11/07	7	118.57	8.5	119.18	119.50	-1.5	5,139	-0.03%
2018/11/06	1	110.00	0.5	110.00	109.50	0.5	5,093	0.01%
2018/11/02	3	112.83	1	116.50	112.00	2	5,059	0.04%
2018/11/01	8	113.56	10	113.65	113.50	-2	4,960	-0.04%
2018/10/31	0	0.00	2	105.00	105.50	-2	4,869	-0.04%
2018/10/30	1	96.80	2	97.20	96.20	-1	4,887	-0.02%
2018/10/29	0	0.00	2	100.00	97.20	-2	4,966	-0.04%
2018/10/26	0	0.00	0.5	92.10	92.10	-0.5	4,932	-0.01%
2018/10/25	6	97.53	6	98.17	95.00	0	4,962	0.00%
2018/10/24	2	105.75	1	107.50	105.50	1	4,985	0.02%
2018/10/23	6	111.00	4	109.88	109.00	2	4,991	0.04%
2018/10/19	1	112.00	1	113.50	114.50	0	5,166	0.00%
2018/10/18	1	120.00	0	0.00	118.00	1	5,300	0.02%
2018/10/17	0	0.00	1	124.00	121.00	-1	5,319	-0.02%
2018/10/16	25	124.24	24	125.04	121.00	1	5,339	0.02%
2018/10/12	0	0.00	1	114.00	117.00	-1	5,480	-0.02%
2018/10/09	0	0.00	1	123.00	124.50	-1	5,624	-0.02%
2018/10/08	3	124.67	2	118.25	118.00	1	5,600	0.02%
2018/10/05	3	135.33	2	131.25	130.00	1	5,592	0.02%
2018/10/04	9	141.17	9	140.72	143.50	0	5,610	0.00%
2018/10/03	0	0.00	0.5	139.00	139.00	-0.5	5,632	-0.01%
2018/10/02	1	148.50	0	0.00	148.50	1	5,632	0.02%
2018/10/01	3	149.67	1.5	150.50	151.00	1.5	5,681	0.03%
2018/09/28	22	151.02	27	151.50	150.00	-5	5,755	-0.09%
2018/09/27	1	152.00	2	153.00	152.00	-1.1	5,850	-0.02%
2018/09/26	3.5	165.21	2	168.00	163.00	1.5	5,841	0.03%
2018/09/25	0	0.00	0.5	163.00	163.00	-0.5	5,820	-0.01%
2018/09/12	0	0.00	2	82.00	79.30	-2	5,881	-0.03%
2018/09/11	60	85.33	62	85.77	85.40	-2	5,808	-0.03%
2018/09/10	4	90.88	5	89.70	89.60	-1	5,642	-0.02%
2018/09/07	24	104.35	19	101.66	99.50	5	5,558	0.09%
2018/09/06	3	108.50	5	108.80	108.50	-2	5,410	-0.04%
2018/09/05	5	107.50	3	106.33	105.50	2	5,398	0.04%
2018/09/04	2	106.25	2	105.75	107.50	0	5,477	0.00%
2018/09/03	15	106.37	18	105.64	104.50	-3	5,508	-0.05%
2018/08/31	17	108.97	17	108.41	110.00	0	5,439	0.00%
2018/08/30	5	113.50	5	113.50	111.00	0	5,435	0.00%
2018/08/29	1	108.00	8	108.06	110.50	-7	5,400	-0.13%
2018/08/28	0	0.00	10	112.50	109.00	-10	5,469	-0.18%
2018/08/27	10	113.00	2	112.75	113.00	8	5,437	0.15%
2018/08/24	2	108.50	1	107.50	107.50	1	5,506	0.02%
2018/08/23	3	111.50	0	0.00	110.50	3	5,728	0.05%
2018/08/22	7	111.86	6	111.00	113.50	1	5,988	0.02%
2018/08/21	16	111.09	17	109.06	112.50	-1	6,261	-0.02%
2018/08/20	16	108.97	15	110.90	109.50	1	6,248	0.02%
2018/08/17	22	121.68	12	118.50	118.00	10	6,190	0.16%
2018/08/16	3	119.67	1	120.50	123.00	2	6,289	0.03%
2018/08/15	3	118.00	0	0.00	117.00	3	6,444	0.05%
2018/08/14	3	119.33	1	116.50	121.00	2	6,587	0.03%
2018/08/13	3	124.33	0	0.00	121.00	3	6,624	0.05%
2018/08/10	11	133.18	22	132.25	130.00	-11	6,714	-0.16%
2018/08/08	1	134.00	2	134.25	134.00	-1	7,354	-0.01%
2018/08/07	3	138.00	0	0.00	138.00	3	7,725	0.04%
2018/08/06	4	132.88	0	0.00	133.00	4	7,937	0.05%
2018/08/03	1	139.00	0	0.00	138.50	1	8,077	0.01%
2018/08/02	1	141.00	0	0.00	139.00	1	8,111	0.01%
2018/08/01	16	146.63	10	144.00	146.00	6	8,123	0.07%
2018/07/31	1	147.00	9	147.00	148.00	-8	8,167	-0.10%
2018/07/30	7	145.50	0	0.00	146.00	7	8,164	0.09%
2018/07/26	1	152.50	1	150.50	148.50	0	8,187	0.00%
2018/07/25	8	151.81	7	151.64	150.50	1	8,191	0.01%
2018/07/24	1	140.50	4	144.25	147.00	-3	8,093	-0.04%
2018/07/23	2	140.00	0	0.00	141.00	2	8,084	0.02%
2018/07/20	1	146.50	1	150.50	147.50	0	8,061	0.00%
2018/07/18	4	147.63	1	148.00	148.00	3	8,115	0.04%
2018/07/17	52	156.84	8	156.19	150.50	44	8,119	0.54%
2018/07/16	86	148.23	11	151.91	154.50	75	8,009	0.94%
2018/07/13	0	0.00	7	147.14	144.50	-7	7,954	-0.09%
2018/07/12	12	146.25	1	148.50	144.50	11	7,955	0.14%
2018/07/11	2	144.25	1	146.50	144.00	1	7,990	0.01%
2018/07/10	71	146.11	17	143.00	146.50	54	8,057	0.67%
2018/07/09	4	139.50	1	140.00	137.50	3	8,090	0.04%
2018/07/06	0	0.00	4	135.75	136.00	-4	8,131	-0.05%
2018/07/05	1	130.00	2	125.50	124.00	-1	8,061	-0.01%
2018/07/04	1	132.00	0	0.00	130.50	1	8,035	0.01%
2018/07/03	1	135.00	1	135.00	131.00	0	7,993	0.00%
2018/06/29	0	0.00	1	142.50	143.50	-1	7,958	-0.01%
2018/06/28	4	144.50	0	0.00	141.00	4	8,027	0.05%
2018/06/27	9	146.17	5	144.50	141.50	4	8,014	0.05%
2018/06/26	5	147.90	6	145.50	148.00	-1	7,963	-0.01%
2018/06/25	1	138.00	1	139.00	139.50	0	7,839	0.00%
2018/06/22	1	138.50	2	138.00	137.50	-1	7,868	-0.01%
2018/06/21	3	142.83	1	142.50	142.50	2	7,888	0.03%
2018/06/20	2	138.00	2	135.00	138.00	0	7,885	0.00%
2018/06/19	0	0.00	17	145.85	141.00	-17	7,857	-0.22%
2018/06/15	6	150.33	4	149.13	149.50	2	7,863	0.03%
2018/06/14	2	152.50	2	152.00	151.00	0	7,852	0.00%
2018/06/13	2	154.00	1	159.50	152.00	1	7,893	0.01%
2018/06/12	4	159.75	0	0.00	157.50	4	7,919	0.05%
2018/06/11	2	157.00	0	0.00	156.50	2	7,844	0.03%
2018/06/08	4	152.00	0	0.00	152.00	4	7,821	0.05%
2018/06/07	1	156.00	5	157.30	155.00	-4	7,821	-0.05%
2018/06/06	1	160.50	1	158.00	157.50	0	7,924	0.00%
2018/06/05	5	154.20	7	155.00	155.50	-2	7,934	-0.03%
2018/06/04	4	161.75	2	163.75	161.00	2	7,846	0.03%
2018/06/01	17	162.38	3	162.17	163.00	14	7,920	0.18%
2018/05/31	60	177.43	62	176.34	167.00	-2	7,840	-0.03%
2018/05/30	2	167.00	7	167.57	166.00	-5	7,513	-0.07%
2018/05/29	46	165.54	45	165.84	170.50	1	7,233	0.01%
2018/05/28	3	156.50	4	156.75	156.00	-1	6,888	-0.01%
2018/05/25	3	153.83	3	155.50	152.50	0	6,767	0.00%
2018/05/24	10	154.55	4	152.63	152.50	6	6,717	0.09%
2018/05/23	15	153.97	4	155.13	155.50	11	6,582	0.17%
2018/05/22	4	150.88	2	151.25	147.00	2	6,423	0.03%
2018/05/21	10	157.50	2	157.25	155.50	8	6,377	0.13%
2018/05/18	6	157.58	8	157.88	161.00	-2	6,286	-0.03%
2018/05/17	36	163.68	58	158.64	156.00	-22	6,256	-0.35%
2018/05/16	29	163.88	34	166.10	164.00	-5	6,031	-0.08%
2018/05/15	39	162.96	18	161.03	155.00	21	5,701	0.37%
2018/05/14	7	153.93	23	155.78	158.50	-16	5,362	-0.30%
2018/05/11	2	139.75	6	142.58	144.50	-4	5,158	-0.08%
2018/05/10	1	128.00	2	129.75	131.50	-1	5,014	-0.02%
2018/05/09	10	126.00	0	0.00	126.00	10	4,998	0.20%
2018/05/08	3	123.50	4	124.63	124.50	-1	5,017	-0.02%
2018/05/04	0	0.00	1	117.00	116.50	-1	5,091	-0.02%
2018/05/03	0	0.00	1	123.50	120.50	-1	5,178	-0.02%
2018/05/02	0	0.00	15	121.17	121.00	-15	5,214	-0.29%
2018/04/30	0	0.00	1	114.00	117.50	-1	5,271	-0.02%
2018/04/25	1	111.00	1	112.50	115.50	0	5,837	0.00%
2018/04/24	5	117.30	3	118.50	114.00	2	5,980	0.03%
2018/04/23	0	0.00	1	128.00	126.00	-1	5,890	-0.02%
2018/04/20	3	126.17	0	0.00	125.50	3	5,891	0.05%
2018/04/19	5	130.50	4	129.75	126.50	1	5,958	0.02%
2018/04/18	2	126.25	2	126.50	125.50	0	5,907	0.00%
2018/04/17	5	126.40	3	127.00	124.50	2	5,931	0.03%
2018/04/16	5	126.80	2	126.50	124.50	3	6,015	0.05%
2018/04/13	2	124.00	6	122.17	124.00	-4	5,975	-0.07%
2018/04/12	58	109.34	49	109.86	113.00	9	6,025	0.15%
2018/04/11	1	119.50	1	119.50	115.50	0	6,084	0.00%
2018/04/10	3	118.50	0	0.00	117.50	3	6,128	0.05%
2018/04/09	0	0.00	4	117.00	117.50	-4	6,229	-0.06%
2018/04/03	11	120.86	2	119.75	119.50	9	6,239	0.14%
2018/04/02	0	0.00	10	118.50	119.50	-10	6,260	-0.16%
2018/03/31	13	116.77	2	119.00	117.50	11	6,309	0.17%
2018/03/29	1	124.50	1	125.50	125.50	0	6,272	0.00%
2018/03/28	5	125.20	1	125.50	123.00	4	6,257	0.06%
2018/03/27	0	0.00	1	128.50	128.00	-1	6,241	-0.02%
2018/03/26	2	126.50	0	0.00	130.50	2	6,241	0.03%
2018/03/22	5	131.90	4	130.50	129.00	1	6,156	0.02%
2018/03/21	1	135.00	2	137.00	134.50	-1	6,083	-0.02%
2018/03/20	1	138.00	2	138.50	138.50	-1	6,032	-0.02%
2018/03/19	2	139.50	2	138.75	138.00	0	6,034	0.00%
2018/03/16	7	140.36	6	139.50	137.50	1	5,970	0.02%
2018/03/15	0	0.00	2	137.50	137.00	-2	5,882	-0.03%
2018/03/14	5	137.80	1	136.00	137.00	4	5,880	0.07%
2018/03/13	8	140.81	15	141.10	139.00	-7	5,880	-0.12%
2018/03/12	102	143.63	102	144.54	141.00	0	5,843	0.00%	大買/大賣/
2018/03/09	13	138.54	1	138.00	138.00	12	5,710	0.21%
2018/03/08	2	138.50	7	136.64	136.00	-5	5,679	-0.09%
2018/03/07	17	136.21	8	137.56	134.50	9	5,707	0.16%
2018/03/06	16	135.25	18	135.86	135.00	-2	5,610	-0.04%
2018/03/05	2	130.00	2	132.50	130.00	0	5,559	0.00%
2018/03/02	2	130.00	0	0.00	130.00	2	5,547	0.04%
2018/03/01	2	131.00	8	129.56	130.00	-6	5,576	-0.11%
2018/02/27	7	131.00	0	0.00	130.50	7	5,616	0.12%
2018/02/26	13	135.88	7	137.93	133.00	6	5,624	0.11%
2018/02/23	0	0.00	1	136.00	132.50	-1	5,562	-0.02%
2018/02/22	2	134.00	10	135.00	134.00	-8	5,607	-0.14%
2018/02/21	14	133.00	5	134.90	135.50	9	5,702	0.16%
2018/02/12	2	128.00	0	0.00	126.00	2	5,640	0.04%
2018/02/09	1	127.00	6	116.33	127.00	-5	5,605	-0.09%
2018/02/08	6	125.75	10	125.75	123.00	-4	5,521	-0.07%
2018/02/07	1	121.00	0	0.00	127.00	1	5,487	0.02%
2018/02/06	2	115.50	9	115.50	115.50	-7	5,576	-0.13%
2018/02/05	1	129.00	3	127.33	128.00	-2	5,612	-0.04%
2018/02/01	1	133.50	1	135.00	131.00	0	5,568	0.00%
2018/01/31	16	131.97	0	0.00	132.00	16	5,521	0.29%
2018/01/30	8	131.31	2	133.25	132.00	6	5,482	0.11%
2018/01/29	2	132.00	2	132.00	130.00	0	5,404	0.00%
2018/01/26	6	129.92	5	129.60	127.00	1	5,374	0.02%
2018/01/25	1	133.00	1	135.00	134.00	0	5,288	0.00%
2018/01/24	21	141.74	1	140.50	140.50	20	5,230	0.38%
2018/01/23	5	142.50	1	146.50	140.00	4	5,153	0.08%
2018/01/22	2	133.25	1	143.00	143.00	1	4,959	0.02%
2018/01/19	4	129.63	2	130.75	130.00	2	4,838	0.04%
2018/01/18	2	124.75	14	121.29	127.00	-12	4,592	-0.26%
2018/01/15	0	0.00	10	118.00	115.50	-10	4,358	-0.23%
2018/01/12	10	115.50	10	115.00	115.50	0	4,291	0.00%
2018/01/11	0	0.00	5	114.90	115.50	-5	4,279	-0.12%
2018/01/10	8	118.31	19	117.68	115.50	-11	4,232	-0.26%
2018/01/09	4	114.38	2	115.50	114.00	2	4,086	0.05%
2018/01/08	21	110.67	13	111.62	114.50	8	4,055	0.20%
2018/01/05	2	106.00	19	108.08	110.00	-17	3,879	-0.44%
2018/01/04	19	101.33	1	101.00	100.00	18	3,767	0.48%
2018/01/03	17	98.95	13	101.50	101.50	4	3,718	0.11%