台勝科 (3532)-凱基-市政券商分點個股進出

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
170.5
漲跌
▼1.5
漲幅
-0.87%
成交量
1,085張
產業
上市半導體類股
661人加入追蹤

立即追蹤
本地時間:14:30

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

台勝科 (3532)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/07	0	0.00	6	171.00	170.50	-6	1,348	-0.44%
2024/05/06	1	172.50	0	0.00	172.00	1	1,339	0.07%
2024/05/02	0	0.00	2	174.00	173.00	-2	1,332	-0.15%
2024/04/29	4.1	179.25	4	179.25	181.50	0.1	1,342	0.00%
2024/04/26	0	0.00	6	177.42	176.50	-6	1,310	-0.46%
2024/04/25	3.3	175.92	0	0.00	175.50	3.3	1,304	0.25%
2024/04/24	5.1	177.50	0.3	178.50	177.50	4.8	1,292	0.37%
2024/04/19	0.1	168.00	0	0.00	164.50	0.1	1,252	0.01%
2024/04/18	1	170.50	1	172.50	174.00	0	1,229	0.00%
2024/04/17	1	168.00	1	169.00	169.50	0	1,227	0.00%
2024/04/16	1	164.00	1	165.00	165.00	0	1,228	0.00%
2024/04/15	6	171.00	0	0.00	171.00	6	1,229	0.49%
2024/04/12	0.2	173.50	3	173.83	174.50	-2.8	1,220	-0.23%
2024/04/11	2	173.00	0	0.00	173.00	2	1,212	0.16%
2024/04/10	0.1	172.50	1	172.00	173.00	-0.9	1,220	-0.08%
2024/04/02	0	0.00	6	168.42	168.00	-6	1,296	-0.46%
2024/04/01	0	0.00	3	167.33	168.50	-3	1,455	-0.21%
2024/03/25	0	0.00	1	168.00	168.00	-1	1,987	-0.05%
2024/03/22	0	0.00	1.1	168.00	168.00	-1.1	2,089	-0.05%
2024/03/20	1	164.50	1	161.50	161.00	0	2,458	0.00%
2024/03/19	3	162.83	4	164.00	163.00	-1	2,457	-0.04%
2024/03/18	1	159.50	0	0.00	160.00	1	2,461	0.04%
2024/03/15	1	161.00	0.1	162.00	160.50	0.9	2,543	0.04%
2024/03/14	0	0.00	0.2	165.75	164.50	-0.2	2,539	-0.01%
2024/03/13	3.2	166.48	1	164.00	162.50	2.2	2,604	0.08%
2024/03/12	0	0.00	1	165.50	166.00	-1	2,580	-0.04%
2024/03/11	1	161.00	0	0.00	161.50	1	2,563	0.04%
2024/03/08	5.1	166.80	4	164.25	162.50	1.1	2,551	0.04%
2024/03/07	0	0.00	0	161.50	161.00	0	2,438	0.00%
2024/02/26	0	0.00	1	160.50	161.00	-1	2,496	-0.04%
2024/02/23	0	0.00	1.1	161.03	160.50	-1.1	2,495	-0.04%
2024/02/21	0	0.00	0	156.00	154.50	0	2,495	0.00%
2024/02/19	0	0.00	0.6	155.50	156.00	-0.6	2,496	-0.03%
2024/02/16	0.1	154.00	0	0.00	154.00	0.1	2,506	0.00%
2024/02/15	2.1	157.27	3	159.17	156.50	-0.9	2,488	-0.04%
2024/02/01	1	161.00	0.4	162.00	161.50	0.6	2,489	0.02%
2024/01/30	0	0.00	0.3	163.50	163.50	-0.3	2,532	-0.01%
2024/01/25	0	0.00	1	164.00	164.50	-1	2,558	-0.04%
2024/01/24	0	0.00	1	163.50	164.50	-1	2,579	-0.04%
2024/01/22	1	161.50	0	0.00	161.50	1	2,549	0.04%
2024/01/19	1	160.00	0	0.00	160.00	1	2,552	0.04%
2024/01/18	1	158.50	0	0.00	158.00	1	2,552	0.04%
2024/01/17	0	160.00	0	0.00	158.50	0	2,545	0.00%
2024/01/16	1	162.00	0	0.00	162.00	1	2,524	0.04%
2024/01/15	0.2	163.87	1	164.00	164.50	-0.8	2,515	-0.03%
2024/01/12	0	0.00	2	163.00	163.00	-2	2,511	-0.08%
2024/01/11	3	164.50	1	166.50	165.00	2	2,511	0.08%
2024/01/10	1	164.00	0	0.00	163.50	1	2,505	0.04%
2024/01/09	1	165.00	1	163.50	163.50	0	2,502	0.00%
2024/01/08	0	0.00	1	163.50	164.00	-1	2,494	-0.04%
2024/01/03	2	166.25	1	167.50	166.50	1	2,505	0.04%
2024/01/02	0.1	167.00	0	0.00	167.00	0.1	2,491	0.00%
2023/12/29	2.1	168.50	2	168.50	168.50	0.1	2,473	0.00%
2023/12/28	1	172.95	1	171.50	171.50	0	2,447	0.00%
2023/12/27	31.1	173.64	123.2	176.74	172.00	-92.1	2,397	-3.84%	大賣/
2023/12/26	1	189.00	0	0.00	189.00	1	2,237	0.04%
2023/12/25	113	190.22	3	189.33	190.00	110	2,181	5.04%	大買/鉅額交易
2023/12/22	1	188.00	3	186.17	188.00	-2	2,126	-0.09%
2023/12/21	4	187.00	3	186.67	189.00	1	2,068	0.05%
2023/12/20	14.4	189.42	10	186.80	184.00	4.4	1,945	0.23%
2023/12/19	5.2	180.88	5.2	181.59	184.00	0	1,654	0.00%
2023/12/18	8.1	183.00	6	183.17	180.50	2.1	1,542	0.13%
2023/12/15	7	178.29	17.5	179.55	183.50	-10.5	1,366	-0.77%
2023/12/14	3	166.33	3	165.83	167.00	0	1,108	0.00%
2023/12/13	10	167.00	10	163.50	163.50	0	1,085	0.00%
2023/12/12	1.1	166.05	0	0.00	165.00	1.1	1,071	0.10%
2023/12/11	1.1	160.55	1	162.00	161.00	0.1	990	0.01%
2023/12/08	0	0.00	2	165.50	160.50	-2	989	-0.20%
2023/12/06	25	157.50	26	157.88	157.50	-1	906	-0.11%
2023/12/04	3	158.83	0	0.00	159.00	3	894	0.34%
2023/12/01	1.2	162.57	1	163.50	162.00	0.2	882	0.02%
2023/11/30	7	162.64	10	164.50	164.00	-3	874	-0.34%
2023/11/29	1	159.50	3	160.50	160.00	-2	833	-0.24%
2023/11/28	0	0.00	0.3	158.60	159.00	-0.3	820	-0.03%
2023/11/27	1	156.00	0	0.00	153.50	1	803	0.12%
2023/11/22	0	0.00	1	154.00	154.00	-1	794	-0.13%
2023/11/21	2.1	155.55	0	0.00	154.50	2.1	785	0.27%
2023/11/20	1	158.50	0	0.00	157.00	1	768	0.13%
2023/11/15	0	0.00	1	158.00	157.00	-1	750	-0.13%
2023/11/13	1	159.50	2	159.50	158.50	-1	742	-0.13%
2023/11/10	2	158.50	0	0.00	160.00	2	748	0.27%
2023/11/08	1.1	155.45	4	157.13	156.50	-2.9	752	-0.39%
2023/11/06	2	158.75	0	0.00	161.00	2	728	0.27%
2023/11/02	1	156.00	0	0.00	156.50	1	731	0.14%
2023/11/01	1	160.00	0	0.00	155.50	1	746	0.13%
2023/10/30	1	156.00	2.1	155.48	155.00	-1.1	745	-0.15%
2023/10/27	2	153.50	1	155.00	155.00	1	750	0.13%
2023/10/26	1	152.00	0	0.00	152.00	1	773	0.13%
2023/10/25	1	153.00	0	0.00	154.00	1	782	0.13%
2023/10/19	0	0.00	6	151.50	151.50	-6	895	-0.67%
2023/10/17	0	0.00	0.3	154.00	153.00	-0.3	904	-0.03%
2023/10/16	0	0.00	0.1	152.50	152.50	-0.1	923	-0.02%
2023/10/13	0	0.00	2	155.50	155.50	-2	944	-0.21%
2023/10/12	0	0.00	1	154.00	153.50	-1	964	-0.10%
2023/10/11	2	151.00	11	153.05	153.00	-9	1,007	-0.89%
2023/10/06	4	149.75	1	148.50	150.50	3	1,020	0.29%
2023/10/04	3	147.83	0	0.00	148.50	3	1,087	0.28%
2023/10/03	1	147.50	2	148.00	148.00	-1	1,096	-0.09%
2023/10/02	1	147.00	0	0.00	147.50	1	1,102	0.09%
2023/09/26	0	0.00	1	144.00	143.00	-1	1,146	-0.09%
2023/09/19	1	147.00	0	0.00	146.00	1	1,230	0.08%
2023/09/18	0	0.00	1	149.00	148.50	-1	1,235	-0.08%
2023/09/13	3	148.00	3.3	148.50	148.50	-0.3	1,249	-0.02%
2023/09/12	1.5	145.63	0	0.00	146.50	1.5	1,269	0.11%
2023/09/07	0	0.00	3	145.50	145.00	-3	1,394	-0.22%
2023/09/05	1	146.50	0	0.00	146.50	1	1,429	0.07%
2023/09/04	0	0.00	0.4	144.00	146.00	-0.4	1,465	-0.02%
2023/09/01	7.1	144.73	0	0.00	145.50	7.1	1,555	0.45%
2023/08/31	1.1	144.10	1	145.00	144.00	0.1	1,576	0.00%
2023/08/30	3.4	142.99	3.1	142.05	143.00	0.3	1,612	0.02%
2023/08/29	0.1	140.50	0	0.00	140.00	0.1	1,685	0.01%
2023/08/25	2.1	139.76	0	0.00	139.50	2.1	1,765	0.12%
2023/08/22	0.2	138.50	0	0.00	138.00	0.2	1,935	0.01%
2023/08/17	3	140.50	0	0.00	140.50	3	1,936	0.15%
2023/08/16	1	138.50	0	0.00	138.50	1	1,934	0.05%
2023/08/15	0	0.00	1	140.00	139.00	-1	1,928	-0.05%
2023/08/14	0.1	140.00	0	0.00	140.00	0.1	1,928	0.01%
2023/08/09	1	145.50	0	0.00	145.00	1	1,902	0.05%
2023/08/07	2.1	150.52	0	0.00	150.50	2.1	1,882	0.11%
2023/08/04	0	0.00	1	153.00	153.00	-1	1,874	-0.05%
2023/08/02	0	0.00	2	153.55	153.00	-2	1,871	-0.11%
2023/08/01	1	159.00	0	0.00	159.50	1	1,847	0.05%
2023/07/31	2	164.00	1	165.84	159.50	1	1,842	0.05%
2023/07/27	5	163.50	1	164.50	162.50	4	1,807	0.22%
2023/07/26	2	164.00	0	0.00	162.00	2	1,764	0.11%
2023/07/25	0	167.00	1	166.50	164.00	-1	1,760	-0.06%
2023/07/21	1	159.00	0	0.00	159.50	1	1,773	0.06%
2023/07/19	0	163.00	1	162.50	161.50	-1	1,795	-0.06%
2023/07/17	0.2	165.88	1	164.50	164.50	-0.8	1,782	-0.04%
2023/07/14	0	0.00	4	165.25	169.00	-4	1,772	-0.23%
2023/07/13	2	163.00	1.1	166.63	161.50	0.9	1,733	0.05%
2023/07/12	0	0.00	4	164.75	164.00	-4	1,702	-0.23%
2023/07/11	0	158.75	0.7	161.00	158.50	-0.7	1,663	-0.04%
2023/07/10	1	161.00	1	160.50	160.50	0	1,653	0.00%
2023/07/07	1	160.50	0.2	160.50	160.00	0.8	1,656	0.05%
2023/07/06	0	0.00	0.1	161.50	161.00	-0.1	1,657	-0.01%
2023/07/05	1.1	162.09	0	0.00	161.00	1.1	1,658	0.07%
2023/07/04	2.1	165.74	2	167.50	164.00	0.1	1,646	0.01%
2023/07/03	1	168.00	1	168.00	168.00	0	1,652	0.00%
2023/06/30	1	165.00	1	166.00	167.50	0	1,664	0.00%
2023/06/29	2	167.25	1	166.00	166.00	1	1,671	0.06%
2023/06/28	1.1	167.12	0	0.00	167.00	1.1	1,679	0.07%
2023/06/27	0	0.00	2	169.00	167.50	-2	1,687	-0.12%
2023/06/20	2	165.00	0	0.00	165.00	2	1,761	0.11%
2023/06/16	1	167.00	0	0.00	166.50	1	1,827	0.05%
2023/06/15	0	0.00	3	168.50	168.00	-3	1,826	-0.17%
2023/06/14	3	168.00	0	0.00	167.50	3	1,892	0.16%
2023/06/12	0	0.00	2	158.50	158.00	-2	1,926	-0.10%
2023/06/09	0.1	156.00	1	159.00	159.00	-0.9	1,941	-0.05%
2023/06/08	0	0.00	1	156.00	158.00	-1	1,931	-0.05%
2023/06/07	1	157.50	101	153.13	157.50	-100	1,933	-5.17%	大賣/
2023/06/06	101	165.48	0	0.00	165.00	101	1,907	5.30%	大買/鉅額交易
2023/06/05	2	166.00	0	0.00	165.00	2	2,015	0.10%
2023/06/02	3	167.00	4	168.63	168.50	-1	1,985	-0.05%
2023/06/01	3	163.50	1	164.50	163.50	2	1,922	0.10%
2023/05/31	3	164.50	5	164.90	166.00	-2	1,898	-0.10%
2023/05/30	0.1	163.50	2.1	162.01	164.50	-2	1,849	-0.11%
2023/05/29	0	0.00	84	156.53	157.00	-84	1,725	-4.87%
2023/05/26	1	153.50	2	152.50	153.00	-1	1,712	-0.06%
2023/05/25	3	150.50	0	0.00	151.00	3	1,706	0.18%
2023/05/24	2	151.00	0	0.00	151.00	2	1,723	0.12%
2023/05/22	0.1	150.88	0	0.00	150.00	0.1	1,737	0.00%
2023/05/19	0	0.00	1	150.00	150.00	-1	1,735	-0.06%
2023/05/18	4	150.38	1	150.50	151.00	3	1,739	0.17%
2023/05/15	10	144.50	0	0.00	145.00	10	1,735	0.58%
2023/05/12	0	0.00	1	146.00	145.50	-1	1,744	-0.06%
2023/05/11	1	144.50	1	146.50	144.50	0	1,752	0.00%
2023/05/10	22	145.95	3	146.00	146.00	19	1,766	1.08%
2023/05/09	10	149.00	0	0.00	149.50	10	1,765	0.57%
2023/05/04	10	146.50	0	0.00	147.00	10	1,866	0.54%
2023/05/03	20	147.50	0	0.00	148.50	20	1,873	1.07%
2023/05/02	11	149.64	0	0.00	150.50	11	1,879	0.59%
2023/04/28	0.1	148.50	1	148.00	149.00	-1	1,894	-0.05%
2023/04/26	1.1	141.32	0	0.00	145.00	1.1	1,866	0.06%
2023/04/25	0	0.00	3	146.17	145.50	-3	1,830	-0.16%
2023/04/20	1	152.50	4	152.13	151.00	-3	1,799	-0.17%
2023/04/19	4.1	156.00	0	0.00	154.50	4.1	1,798	0.23%
2023/04/18	0	0.00	2	160.00	159.00	-2	1,781	-0.11%
2023/04/17	2	161.25	1	161.50	161.50	1	1,773	0.06%
2023/04/14	2	161.50	1	161.00	161.50	1	1,771	0.06%
2023/04/13	0	0.00	2	161.50	158.50	-2	1,776	-0.11%
2023/04/12	2	162.99	0	0.00	162.50	2	1,777	0.11%
2023/04/06	1.1	161.18	6	163.33	160.50	-4.9	1,780	-0.28%
2023/03/31	2	167.50	0	0.00	166.00	2	1,766	0.11%
2023/03/30	3	164.17	1	165.00	165.00	2	1,752	0.11%
2023/03/29	2	162.50	4	165.00	162.50	-2	1,752	-0.11%
2023/03/28	1	167.42	1	164.00	164.00	0	1,753	0.00%
2023/03/27	3	168.67	5	169.10	168.50	-2	1,732	-0.11%
2023/03/24	17	171.12	7	172.57	170.00	10	1,732	0.58%
2023/03/23	6	172.08	11.2	171.46	171.50	-5.2	1,683	-0.31%
2023/03/22	3	169.50	4	168.50	170.00	-1	1,637	-0.06%
2023/03/21	6	166.67	1	167.00	165.50	5	1,595	0.31%
2023/03/20	4	166.00	0	0.00	166.00	4	1,570	0.25%
2023/03/17	9	166.11	12	165.04	165.00	-3	1,563	-0.19%
2023/03/16	8	163.94	4.5	165.93	165.50	3.5	1,467	0.24%
2023/03/15	3	162.50	47	162.50	161.00	-44	1,405	-3.13%
2023/03/14	33	154.50	3	154.00	158.50	30	1,418	2.11%
2023/03/13	16.1	154.42	7	155.21	156.00	9.1	1,422	0.64%
2023/03/10	3	159.00	6	160.42	159.00	-3	1,416	-0.21%
2023/03/09	9	166.39	4.2	167.33	165.50	4.8	1,433	0.33%
2023/03/08	7	162.79	17.7	159.07	165.50	-10.7	1,402	-0.76%
2023/03/07	1	155.50	0	0.00	155.50	1	1,372	0.07%
2023/03/06	3.1	154.50	5.3	154.00	154.50	-2.3	1,387	-0.16%
2023/03/03	1.1	151.02	0	0.00	150.00	1.1	1,431	0.07%
2023/03/02	3	149.00	3	149.50	150.00	0	1,505	0.00%
2023/03/01	3	150.00	0	0.00	150.00	3	1,512	0.20%
2023/02/24	1	151.50	3	152.00	151.00	-2	1,518	-0.13%
2023/02/22	3.1	150.53	4	151.75	150.50	-0.9	1,543	-0.06%
2023/02/21	0.3	156.00	0	0.00	155.50	0.3	1,551	0.02%
2023/02/20	1	156.50	0	0.00	156.50	1	1,586	0.06%
2023/02/17	0	0.00	0.8	153.00	153.00	-0.8	1,631	-0.05%
2023/02/16	0	0.00	2	154.00	155.50	-2	1,680	-0.12%
2023/02/15	1.7	150.42	0	0.00	151.00	1.7	1,790	0.10%
2023/02/14	1.3	153.10	0	0.00	152.50	1.3	1,829	0.07%
2023/02/10	4	154.75	3	155.50	154.00	1	1,927	0.05%
2023/02/08	5	159.30	0	0.00	160.00	5	1,971	0.25%
2023/02/06	2.3	158.16	3	156.50	156.00	-0.8	2,037	-0.04%
2023/02/03	7.1	163.95	10	163.75	163.00	-2.9	2,033	-0.14%
2023/02/02	3.1	160.35	1	160.00	161.50	2.1	2,006	0.10%
2023/01/31	2	155.50	1	154.50	155.50	1	2,087	0.05%
2023/01/30	8.2	153.43	4	153.63	152.50	4.2	2,114	0.20%
2023/01/17	1	149.50	1	148.50	149.50	0	2,134	0.00%
2023/01/16	0	0.00	1	149.00	149.00	-1	2,191	-0.05%
2023/01/13	1	148.50	1	150.00	148.50	0	2,216	0.00%
2023/01/12	1	149.00	1	150.00	147.00	0	2,286	0.00%
2023/01/11	0	0.00	3	148.50	149.50	-3	2,302	-0.13%
2023/01/09	3	148.00	0	0.00	150.50	3	2,362	0.13%
2023/01/05	1	143.00	1	144.00	142.50	0	2,429	0.00%
2022/12/30	0.1	138.00	0	0.00	136.00	0.1	2,510	0.00%
2022/12/28	3	138.00	3	139.00	136.50	0	2,557	0.00%
2022/12/27	0	0.00	3	143.67	143.50	-3	2,578	-0.12%
2022/12/22	0	145.50	1	147.50	145.00	-1	2,673	-0.04%
2022/12/20	4	145.25	0	0.00	143.50	4	2,774	0.14%
2022/12/19	1	150.50	0	0.00	151.00	1	2,825	0.04%
2022/12/16	1	149.50	0	0.00	152.00	1	2,859	0.03%
2022/12/15	3	154.00	0	0.00	153.50	3	2,868	0.10%
2022/12/13	1	151.00	3	151.00	150.50	-2	2,886	-0.07%
2022/12/12	3	152.00	0	0.00	152.00	3	2,897	0.10%
2022/12/09	0.1	152.00	0	0.00	152.00	0.1	2,913	0.00%
2022/12/08	1.1	154.00	3	152.00	153.50	-1.9	2,929	-0.06%
2022/12/07	6	152.08	0	0.00	152.00	6	2,954	0.20%
2022/12/06	0.1	161.00	0	0.00	157.00	0.1	2,970	0.00%
2022/12/05	3	164.83	2	164.25	165.50	1	2,972	0.03%
2022/12/01	0	0.00	1	162.50	160.00	-1	3,009	-0.03%
2022/11/30	1	156.00	2	157.00	157.00	-1	3,003	-0.03%
2022/11/29	14.1	154.87	11	155.27	154.50	3.1	3,021	0.10%
2022/11/28	1	165.48	1	164.00	164.00	0	2,951	0.00%
2022/11/25	1.2	170.28	0.1	169.34	166.50	1.1	2,986	0.04%
2022/11/24	0	0.00	1	170.00	172.00	-1	2,977	-0.03%
2022/11/23	0.1	166.00	0	0.00	164.50	0.1	2,935	0.00%
2022/11/22	0.1	164.00	0	0.00	165.50	0.1	2,973	0.00%
2022/11/21	1	166.00	2	167.00	165.50	-1	3,003	-0.03%
2022/11/18	0	0.00	4	164.88	164.00	-4	3,047	-0.13%
2022/11/16	1	166.00	0.2	165.00	167.00	0.8	3,061	0.03%
2022/11/15	11.2	165.48	10	167.00	167.50	1.2	3,052	0.04%
2022/11/14	4	162.25	0	0.00	164.50	4	3,073	0.13%
2022/11/11	0	0.00	0	165.50	163.50	0	3,123	0.00%
2022/11/10	0	0.00	1	158.00	158.50	-1	3,083	-0.03%
2022/11/09	0	0.00	1	156.50	157.00	-1	3,221	-0.03%
2022/11/08	8	154.75	6	156.83	153.00	2	3,325	0.06%
2022/11/07	4	151.25	3	152.33	151.50	1	3,364	0.03%
2022/11/03	1	143.00	1	146.00	148.50	0	3,550	0.00%
2022/11/02	8	146.38	26	146.87	145.50	-18	3,577	-0.50%
2022/11/01	1	145.50	1	144.50	144.50	0	3,572	0.00%
2022/10/31	18	144.42	15	143.50	145.50	3	3,610	0.08%
2022/10/28	6	140.75	10	140.85	140.50	-4	3,620	-0.11%
2022/10/27	24	144.90	9	143.39	145.50	15	3,615	0.41%
2022/10/26	3	140.50	4	140.00	139.00	-1	3,593	-0.03%
2022/10/25	4	140.00	3	137.83	137.50	1	3,576	0.03%
2022/10/24	6	144.00	7	141.43	139.50	-1	3,572	-0.03%
2022/10/21	1	137.50	2	137.75	134.00	-1	3,597	-0.03%
2022/10/19	0	0.00	1	143.00	139.00	-1	3,638	-0.03%
2022/10/18	4	140.00	0	0.00	139.50	4	3,670	0.11%
2022/10/17	5	138.50	5	135.20	139.00	0	3,808	0.00%
2022/10/12	1	135.50	1	134.50	134.00	0	4,053	0.00%
2022/10/06	0	0.00	3	146.17	146.50	-3	4,149	-0.07%
2022/10/05	5.1	144.82	5	146.10	144.00	0.1	4,184	0.00%
2022/10/03	2	138.50	1	136.50	139.00	1	4,205	0.02%
2022/09/30	5	137.00	5	134.50	137.00	0	4,299	0.00%
2022/09/27	2	142.25	3	139.67	144.50	-1	4,492	-0.02%
2022/09/26	4	145.63	5	147.60	144.00	-1	4,558	-0.02%
2022/09/22	1	157.50	1.1	160.95	161.00	-0.1	4,696	0.00%
2022/09/16	1.1	167.05	0	0.00	166.50	1.1	5,061	0.02%
2022/09/15	2	171.25	0	0.00	169.50	2	5,174	0.04%
2022/09/14	2	171.00	1	174.50	174.00	1	5,280	0.02%
2022/09/13	1	178.00	0	0.00	176.50	1	5,378	0.02%
2022/09/08	16	171.00	16	169.44	171.00	0	5,626	0.00%
2022/09/02	1	176.00	1	173.50	174.50	0	5,894	0.00%
2022/08/31	14	178.50	13	178.65	183.00	1	6,090	0.02%
2022/08/30	1.5	175.00	1	178.00	178.00	0.5	6,139	0.01%
2022/08/29	0	0.00	1	172.00	171.00	-1	6,249	-0.02%
2022/08/26	1	182.00	0	0.00	181.00	1	6,402	0.02%
2022/08/24	0.2	179.00	1	180.00	178.00	-0.8	6,619	-0.01%
2022/08/23	2	178.25	1	176.00	179.00	1	6,797	0.01%
2022/08/22	1.3	179.49	26	179.42	177.50	-24.7	7,045	-0.35%
2022/08/19	16	184.94	5	183.50	183.50	11	7,252	0.15%
2022/08/18	11	179.86	7.1	182.89	183.00	3.9	7,339	0.05%
2022/08/17	12	183.25	31	187.15	183.00	-19	7,423	-0.26%
2022/08/16	10.1	189.25	9	187.17	185.50	1.1	7,524	0.01%
2022/08/15	11	184.18	2	185.75	186.00	9	7,476	0.12%
2022/08/12	0	0.00	1	176.50	176.50	-1	7,450	-0.01%
2022/08/11	28	172.54	9	171.22	173.00	19	7,652	0.25%
2022/08/10	2	163.50	1.1	162.95	162.00	0.9	7,819	0.01%
2022/08/09	1	173.50	0	0.00	173.00	1	8,115	0.01%
2022/08/08	0.1	176.46	3	171.67	174.50	-2.9	8,565	-0.03%
2022/08/05	1	173.50	0	0.00	173.50	1	8,735	0.01%
2022/08/03	3	165.00	3	164.17	165.00	0	9,066	0.00%
2022/08/02	5	164.20	5.1	164.80	167.00	-0.1	9,204	0.00%
2022/08/01	0	0.00	0.1	169.00	169.50	-0.1	9,303	0.00%
2022/07/29	1	170.00	1	172.00	172.00	0	9,459	0.00%
2022/07/27	0.1	171.58	0	0.00	173.00	0.1	9,699	0.00%
2022/07/26	0.1	169.00	1.5	168.50	167.50	-1.4	9,702	-0.01%
2022/07/25	2.5	173.90	3	174.00	171.50	-0.5	9,712	-0.01%
2022/07/22	12	180.50	8	181.13	177.50	4	9,819	0.04%
2022/07/21	1	175.00	0	0.00	180.00	1	9,807	0.01%
2022/07/20	4	172.99	19	171.68	170.00	-15	9,789	-0.15%
2022/07/19	8	161.88	7	163.43	165.00	1	9,737	0.01%
2022/07/18	1	166.50	3	166.50	166.00	-2	9,823	-0.02%
2022/07/15	4	162.00	11	163.14	165.00	-7	9,838	-0.07%
2022/07/14	3	156.33	1.2	159.67	160.50	1.8	9,894	0.02%
2022/07/13	5	153.80	2	155.25	154.00	3	9,905	0.03%
2022/07/12	16	155.59	16	152.97	153.00	0	9,934	0.00%
2022/07/11	2	164.75	0	0.00	164.00	2	10,019	0.02%
2022/07/08	2	165.50	4	169.25	165.50	-2	10,062	-0.02%
2022/07/07	17	160.24	15	162.67	167.00	2	10,008	0.02%
2022/07/06	23	160.48	19	158.05	157.50	4	9,944	0.04%
2022/07/05	9	163.11	5	162.80	167.00	4	9,961	0.04%
2022/07/04	31	165.60	22	166.68	165.00	9	9,906	0.09%
2022/07/01	32	174.77	40	170.13	164.00	-8	9,873	-0.08%
2022/06/30	5	178.90	3.1	177.74	176.50	1.9	9,868	0.02%
2022/06/29	2	185.00	2	184.75	185.50	0	9,965	0.00%
2022/06/28	25	186.26	11	182.95	188.50	14	10,053	0.14%
2022/06/27	10	194.30	1	189.50	194.00	9	10,018	0.09%
2022/06/24	10	188.20	6	184.00	184.50	4	10,160	0.04%
2022/06/23	5	188.00	33	187.77	188.00	-28	10,236	-0.27%
2022/06/22	7	194.07	5	188.90	187.50	2	10,215	0.02%
2022/06/20	7	204.71	11	202.68	198.50	-4	10,157	-0.04%
2022/06/17	3	208.67	2	210.75	206.50	1	10,182	0.01%
2022/06/16	2	226.50	4	224.75	220.00	-2	10,130	-0.02%
2022/06/15	54	231.15	4	234.00	229.00	50	10,301	0.49%
2022/06/14	24	234.04	24	232.65	235.00	0	10,341	0.00%
2022/06/13	28	236.96	56	239.08	233.00	-28	10,309	-0.27%
2022/06/10	36	241.33	31	238.27	250.00	5	10,277	0.05%
2022/06/09	4	245.38	3	245.33	246.00	1	10,312	0.01%
2022/06/08	24	243.94	7	243.07	244.00	17	10,249	0.17%
2022/06/07	52	243.02	2	244.25	242.50	50	10,242	0.49%
2022/06/06	19	252.63	6	256.00	253.50	13	10,140	0.13%
2022/06/02	12	262.83	75	265.12	265.00	-63	9,988	-0.63%
2022/06/01	32	257.42	6	255.58	259.00	26	9,830	0.26%
2022/05/31	13	259.23	11	257.55	259.50	2	9,742	0.02%
2022/05/30	12	253.92	33	252.67	254.50	-21	9,590	-0.22%
2022/05/27	17	242.71	33	241.53	244.50	-16	9,412	-0.17%
2022/05/26	9	232.00	15	230.57	232.00	-6	9,208	-0.07%
2022/05/25	17	226.74	66	224.69	229.50	-49	9,074	-0.54%
2022/05/24	79	224.20	30	226.60	221.50	49	8,933	0.55%
2022/05/23	2	237.00	3	239.17	237.00	-1	8,774	-0.01%
2022/05/20	11	242.14	11	243.59	243.00	0	8,674	0.00%
2022/05/19	36	246.43	36.1	245.71	245.50	-0.1	8,568	0.00%
2022/05/18	34	243.41	34	243.76	246.00	0	8,321	0.00%
2022/05/17	48	242.51	47	240.73	249.00	1	8,075	0.01%
2022/05/16	18	239.37	19	237.82	232.00	-1	7,754	-0.01%
2022/05/13	255	226.55	256	227.59	229.00	-1	7,375	-0.01%	大買/大賣/
2022/05/12	3	214.15	2	213.50	208.50	1	7,403	0.01%
2022/05/11	8	213.06	8	216.69	218.00	0	7,443	0.00%
2022/05/10	14	207.29	12	209.13	213.00	2	7,301	0.03%
2022/05/09	5	208.90	5	206.90	202.00	0	7,198	0.00%
2022/05/06	8	215.06	8	214.63	214.00	0	7,135	0.00%
2022/05/05	52	219.50	104	212.67	221.00	-52	7,016	-0.74%	大賣/
2022/05/04	55	201.32	5	205.60	201.00	50	6,855	0.73%
2022/05/03	6	198.00	6	199.50	200.50	0	6,761	0.00%
2022/04/28	2	202.00	4	198.88	196.50	-2	6,692	-0.03%
2022/04/27	0	0.00	2	194.70	195.00	-2	6,556	-0.03%
2022/04/26	3	205.50	0	0.00	202.50	3	6,412	0.05%
2022/04/25	3	208.33	5	209.00	212.50	-2	6,317	-0.03%
2022/04/22	43	214.29	42	213.14	213.00	1	6,264	0.02%
2022/04/21	3.1	229.85	2	228.00	231.00	1.1	6,129	0.02%
2022/04/20	5	222.70	2	224.75	224.50	3	6,074	0.05%
2022/04/19	2	225.75	2	223.50	223.50	0	5,995	0.00%
2022/04/18	3	229.67	104	230.75	224.50	-101	5,937	-1.70%	大賣/鉅額交易
2022/04/15	103	228.51	4	231.63	228.00	99	5,882	1.68%	大買/
2022/04/14	5	264.30	4	262.00	250.50	1	5,784	0.02%
2022/04/13	0	265.50	2	254.00	259.00	-2	5,740	-0.03%
2022/04/12	2.1	257.29	3	254.50	250.50	-0.9	5,712	-0.02%
2022/04/11	1	252.50	6	259.58	252.50	-5	5,680	-0.09%
2022/04/08	3.1	273.81	3	268.50	267.50	0.1	5,586	0.00%
2022/04/07	10.1	276.19	10	272.95	269.00	0.1	5,556	0.00%
2022/04/06	8	274.19	14	278.32	278.50	-6	5,474	-0.11%
2022/04/01	14	280.36	7.5	282.33	281.00	6.5	5,339	0.12%
2022/03/31	13.1	293.75	16.5	295.08	289.50	-3.4	5,203	-0.07%
2022/03/30	11	290.27	35	291.10	289.00	-24	5,114	-0.47%
2022/03/29	36.2	293.05	10.2	302.40	289.00	26	5,103	0.51%
2022/03/28	63	306.01	46.2	302.86	301.00	16.8	4,898	0.34%
2022/03/25	45	340.71	43.8	336.14	334.00	1.2	4,773	0.03%
2022/03/24	8	367.25	8	367.75	371.00	0	4,706	0.00%
2022/03/23	12	363.29	11	369.41	372.50	1	4,705	0.02%
2022/03/22	15	359.43	15	362.03	368.00	0	4,721	0.00%
2022/03/21	5	343.59	4.6	345.60	358.00	0.4	4,660	0.01%
2022/03/18	40.5	337.43	43	337.95	347.50	-2.5	4,635	-0.05%
2022/03/17	33	315.45	36	316.00	317.00	-3	4,536	-0.07%
2022/03/16	3	293.67	3	284.50	288.50	0	4,634	0.00%
2022/03/15	4	294.00	5.2	292.94	285.00	-1.2	4,686	-0.02%
2022/03/14	5.2	307.63	5	310.90	308.50	0.2	4,754	0.00%
2022/03/11	0	0.00	4	290.38	294.00	-4	4,619	-0.09%
2022/03/10	6	288.00	2	288.25	287.00	4	4,611	0.09%
2022/03/09	0	0.00	1	275.00	277.00	-1	4,578	-0.02%
2022/03/08	4	271.38	2	270.25	260.50	2	4,621	0.04%
2022/03/07	1	270.00	2	272.75	274.50	-1	4,751	-0.02%
2022/03/04	1	286.00	1	286.00	286.00	0	4,906	0.00%
2022/03/03	2	286.50	5	287.60	285.00	-3	5,076	-0.06%
2022/03/02	9	283.94	8	285.00	281.50	1	5,105	0.02%
2022/03/01	1	275.50	0	0.00	276.00	1	5,162	0.02%
2022/02/24	3	255.00	0	0.00	253.50	3	5,548	0.05%
2022/02/23	0	0.00	1	267.00	266.00	-1	5,637	-0.02%
2022/02/21	0	0.00	1	276.00	276.00	-1	5,639	-0.02%
2022/02/18	2	277.75	3	280.17	280.50	-1	5,638	-0.02%
2022/02/17	4	278.50	5	281.41	284.00	-1	5,602	-0.02%
2022/02/16	3	286.67	0	0.00	280.50	3	5,554	0.05%
2022/02/15	31	294.81	32	296.10	283.00	-1	5,512	-0.02%
2022/02/14	5	293.60	2	295.50	291.50	3	5,466	0.05%
2022/02/11	202	292.13	203	288.71	294.00	-1	5,344	-0.02%	大買/大賣/
2022/02/10	6	266.83	8	267.50	268.50	-2	5,144	-0.04%
2022/02/08	4	245.25	4	244.75	241.00	0	4,983	0.00%
2022/02/07	12	263.67	8	263.19	254.00	4	4,890	0.08%
2022/01/26	3	278.17	3	276.00	282.00	0	4,842	0.00%
2022/01/25	10	278.35	10	278.15	276.50	0	4,835	0.00%
2022/01/24	5	275.90	5	277.60	280.00	0	4,805	0.00%
2022/01/18	1	268.09	0	0.00	268.00	1	4,738	0.02%
2022/01/17	1	273.00	1	268.50	270.50	0	4,734	0.00%
2022/01/14	0	0.00	1	265.69	266.50	-1	4,685	-0.02%
2022/01/10	2.1	265.05	1	266.50	266.50	1.1	4,621	0.02%
2022/01/07	0	0.00	2	265.50	263.00	-2	4,597	-0.04%
2022/01/05	0	0.00	0	279.50	279.50	0	4,502	0.00%
2022/01/04	0	0.00	1	285.50	287.00	-1	4,457	-0.02%
2021/12/29	1	294.00	3	291.33	292.00	-2	4,429	-0.05%
2021/12/28	1	299.00	2	299.00	292.50	-1	4,443	-0.02%
2021/12/27	1	297.00	0	0.00	297.00	1	4,461	0.02%
2021/12/24	9	302.61	6.1	302.36	304.00	2.9	4,435	0.07%
2021/12/23	4	301.25	7	299.86	294.50	-3	4,351	-0.07%
2021/12/21	1.1	293.27	1	291.50	290.50	0.1	4,227	0.00%
2021/12/20	0	0.00	11	288.91	288.00	-11	4,176	-0.26%
2021/12/17	4	292.38	2	296.50	294.50	2	4,130	0.05%
2021/12/16	15	306.60	3	305.00	302.00	12	4,063	0.30%
2021/12/15	11	293.43	12	286.17	284.50	-1	3,906	-0.02%
2021/12/14	7	293.57	9.1	290.30	288.00	-2.1	3,814	-0.06%
2021/12/13	7.1	303.81	4	296.38	292.00	3.1	3,704	0.08%
2021/12/10	58.1	289.04	62	293.42	297.50	-3.9	3,530	-0.11%
2021/12/09	10	294.55	9	297.22	280.00	1	3,304	0.03%
2021/12/08	13	285.85	12	286.29	298.00	1	3,150	0.03%
2021/12/07	9	263.39	12	264.50	271.00	-3	2,987	-0.10%
2021/12/06	3	258.50	1	256.00	260.50	2	2,928	0.07%
2021/12/03	0	0.00	1.5	255.50	255.50	-1.5	2,924	-0.05%
2021/12/02	8	260.94	8	257.81	257.00	0	2,870	0.00%
2021/12/01	34	258.06	35	258.80	264.00	-1	2,803	-0.04%
2021/11/30	27	254.56	31.1	257.93	250.00	-4.1	2,663	-0.15%
2021/11/29	26	239.40	28.5	245.35	242.00	-2.5	2,474	-0.10%
2021/11/26	1	225.00	0	0.00	235.50	1	2,274	0.04%
2021/11/25	6	236.33	5	235.00	234.00	1	2,190	0.05%
2021/11/24	662	231.97	667.1	231.97	232.00	-5.1	2,038	-0.25%	大買/大賣/
2021/11/23	8	207.38	6	205.08	211.00	2	1,744	0.11%
2021/11/22	7	202.14	13.2	206.27	210.00	-6.2	1,601	-0.38%
2021/11/19	2	192.50	3.5	192.00	191.00	-1.5	1,503	-0.10%
2021/11/18	3	189.50	2	189.75	190.00	1	1,494	0.07%
2021/11/17	1	186.00	1	188.50	188.50	0	1,468	0.00%
2021/11/16	1	185.50	1	187.00	186.00	0	1,461	0.00%
2021/11/15	3	185.17	0	0.00	185.50	3	1,468	0.20%
2021/11/12	2	186.75	1.1	189.33	189.00	1	1,457	0.07%
2021/11/11	3	183.50	2	190.00	190.00	1	1,428	0.07%
2021/11/10	1	172.00	4.2	185.50	185.50	-3.2	1,346	-0.24%
2021/11/09	0	0.00	1	167.50	169.00	-1	1,234	-0.08%
2021/11/05	2	168.00	2	169.50	169.00	0	1,259	0.00%
2021/11/03	1	167.00	6	160.58	161.00	-5	1,236	-0.40%
2021/11/02	4	168.75	8	168.63	167.50	-4	1,217	-0.33%
2021/11/01	3	163.83	2	164.50	166.50	1	1,178	0.08%
2021/10/29	2	157.75	2	158.50	157.50	0	1,148	0.00%
2021/10/28	6	155.83	0	0.00	156.00	6	1,121	0.53%
2021/10/25	4	148.00	1	147.50	147.00	3	1,074	0.28%
2021/10/21	3	156.83	1	159.00	157.00	2	1,052	0.19%
2021/10/20	2	154.50	2	155.50	154.00	0	1,043	0.00%
2021/10/15	1	155.00	1	156.00	156.00	0	1,097	0.00%
2021/10/07	0	0.00	1	152.00	154.00	-1	1,172	-0.09%
2021/10/05	0	0.00	1	148.50	150.00	-1	1,243	-0.08%
2021/09/29	1	163.00	1	163.50	165.50	0	1,249	0.00%
2021/09/28	1	163.50	0	0.00	163.50	1	1,242	0.08%
2021/09/24	1	171.50	0	0.00	172.50	1	1,262	0.08%
2021/09/22	1	174.00	3	174.50	177.00	-2	1,302	-0.15%
2021/09/17	2	178.50	1	181.50	178.00	1	1,314	0.08%
2021/09/16	0	0.00	1	182.00	182.50	-1	1,335	-0.07%
2021/09/13	1	179.50	0	0.00	179.50	1	1,439	0.07%
2021/09/10	1	184.00	1	182.50	184.00	0	1,460	0.00%
2021/09/09	1	179.00	1	177.50	179.00	0	1,515	0.00%
2021/09/08	2	173.50	2	179.75	175.00	0	1,575	0.00%
2021/09/07	1	188.00	1	187.00	187.50	0	1,544	0.00%
2021/09/06	3	189.17	1	192.00	186.50	2	1,562	0.13%
2021/09/03	2	187.75	2	187.00	189.00	0	1,550	0.00%
2021/09/02	1	186.50	1	191.50	182.00	0	1,541	0.00%
2021/08/26	0	0.00	1	179.00	180.00	-1	1,821	-0.05%
2021/08/25	5	186.70	3	185.83	185.50	2	1,868	0.11%
2021/08/24	2	180.75	1	183.00	179.50	1	1,866	0.05%
2021/08/23	0.2	176.00	0	0.00	176.50	0.2	1,871	0.01%
2021/08/20	1	167.00	1	170.00	170.00	0	1,891	0.00%
2021/08/19	3	171.00	3	167.83	167.00	0	1,906	0.00%
2021/08/18	1	168.00	2	169.50	173.00	-1	1,988	-0.05%
2021/08/17	1	172.50	0	0.00	167.00	1	2,058	0.05%
2021/08/16	2	177.50	0	0.00	177.00	2	2,060	0.10%
2021/08/13	2	176.50	0	0.00	176.50	2	2,071	0.10%
2021/08/12	1	185.00	3	181.17	182.00	-2	2,062	-0.10%
2021/08/06	1	186.50	1	187.50	186.00	0	2,260	0.00%
2021/08/04	1	194.50	1	191.00	191.00	0	2,374	0.00%
2021/08/03	1	191.50	1	191.50	191.00	0	2,413	0.00%
2021/07/28	1	185.50	2	184.75	189.50	-1	2,568	-0.04%
2021/07/26	4	196.63	0	0.00	196.00	4	2,687	0.15%
2021/07/22	1	205.00	0	0.00	199.50	1	2,772	0.04%
2021/07/20	2	206.25	1	207.50	207.50	1	2,922	0.03%
2021/07/16	2	212.00	2	208.00	208.00	0	3,297	0.00%
2021/07/15	2	212.00	1	219.50	212.00	1	3,554	0.03%
2021/07/14	10	214.85	9	212.49	218.50	1.1	3,615	0.03%
2021/07/13	56	219.45	56	217.76	220.00	-0.1	3,602	0.00%
2021/07/12	1	201.50	8	199.94	200.00	-7	3,537	-0.20%
2021/07/09	1	191.50	0	0.00	190.50	1	3,504	0.03%
2021/07/08	2	193.50	0	0.00	193.50	2	3,511	0.06%
2021/07/07	2	194.50	3.1	193.77	197.00	-1.1	3,489	-0.03%
2021/07/06	1	188.00	1	187.00	188.00	0	3,442	0.00%
2021/07/02	0	0.00	1	184.50	184.00	-1	3,528	-0.03%
2021/07/01	1	185.50	0	0.00	180.00	1	3,551	0.03%
2021/06/30	0	0.00	1	192.00	189.00	-1	3,544	-0.03%
2021/06/29	1	185.50	4	187.75	186.50	-3	3,532	-0.08%
2021/06/28	3	183.67	1.1	183.05	184.00	1.9	3,499	0.05%
2021/06/25	2.1	182.79	3	184.17	184.00	-1	3,498	-0.03%
2021/06/24	2.1	180.32	2	183.50	182.00	0.1	3,473	0.00%
2021/06/23	3	176.83	5	178.30	178.50	-2	3,440	-0.06%
2021/06/22	1	172.50	0	0.00	172.50	1	3,385	0.03%
2021/06/18	3	186.83	2	189.50	179.00	1	3,336	0.03%
2021/06/17	1	183.50	7	184.29	183.00	-6	3,280	-0.18%
2021/06/16	0	0.00	1	177.00	178.00	-1	3,215	-0.03%
2021/06/10	4	175.25	3	174.33	174.50	1	3,201	0.03%
2021/06/09	10	182.10	4	180.13	176.50	6	3,179	0.19%
2021/06/08	7	181.50	7	181.14	178.00	0	3,109	0.00%
2021/06/07	2	171.00	1	172.50	172.00	1	2,989	0.03%
2021/06/04	1	173.00	3	173.50	170.50	-2	2,978	-0.07%
2021/06/03	5	173.70	3	172.67	176.00	2	2,953	0.07%
2021/06/02	1	168.00	6	171.15	167.50	-5	2,938	-0.17%
2021/06/01	2	165.75	0	0.00	164.00	2	2,893	0.07%
2021/05/31	2	166.50	3	168.50	168.50	-1	2,877	-0.03%
2021/05/28	4	169.13	2	169.75	167.50	2	2,884	0.07%
2021/05/27	3	165.67	1	165.00	168.00	2	2,863	0.07%
2021/05/26	4	175.75	3	176.00	166.00	1	2,842	0.04%
2021/05/25	8	171.50	9.1	170.07	171.50	-1.1	2,754	-0.04%
2021/05/21	1	157.00	0	0.00	157.00	1	2,709	0.04%
2021/05/20	1	156.50	3	157.00	157.00	-2	2,717	-0.07%
2021/05/19	7	158.36	7	158.64	158.50	0	2,759	0.00%
2021/05/18	3	153.00	1	151.50	158.50	2	2,787	0.07%
2021/05/17	12	152.13	11	152.95	147.00	1	2,746	0.04%
2021/05/14	0	0.00	1	150.00	149.00	-1	2,659	-0.04%
2021/05/13	11	146.32	11	142.95	144.00	0	2,632	0.00%
2021/05/12	4	145.13	5	146.20	146.00	-1	2,579	-0.04%
2021/05/11	5	149.40	21	148.98	145.50	-16	2,518	-0.64%
2021/05/10	1	158.00	2	155.25	155.50	-1	2,476	-0.04%
2021/05/07	2	171.50	0	0.00	171.00	2	2,436	0.08%
2021/05/05	4	177.50	2	180.50	171.00	2	2,408	0.08%
2021/05/04	17	183.62	0.2	174.50	179.50	16.8	2,392	0.70%
2021/05/03	1	188.00	4	190.88	183.00	-3	2,337	-0.13%
2021/04/29	0.2	192.00	1	190.00	192.00	-0.8	2,314	-0.03%
2021/04/28	2	185.50	1	185.00	185.00	1	2,271	0.04%
2021/04/27	1	189.50	2.2	190.55	191.50	-1.2	2,215	-0.05%
2021/04/26	6	197.00	35	201.66	195.00	-29	2,150	-1.35%
2021/04/23	164	196.36	140.2	195.76	196.50	23.8	2,025	1.17%	大買/大賣/
2021/04/22	8	182.31	9	184.50	179.00	-1	1,821	-0.05%
2021/04/21	14	170.86	213.1	172.38	171.50	-199.1	1,660	-11.99%	大賣/鉅額交易
2021/04/20	206	167.76	7.5	161.57	168.00	198.5	1,426	13.92%	大買/鉅額交易
2021/04/16	0	0.00	2	147.00	147.00	-2	1,342	-0.15%
2021/04/15	0	0.00	2	143.25	145.00	-2	1,366	-0.15%
2021/04/14	2	139.25	0	0.00	141.00	2	1,393	0.14%
2021/04/13	2	148.50	0	0.00	143.50	2	1,401	0.14%
2021/04/09	1	148.50	4.1	151.96	151.00	-3.1	1,408	-0.22%
2021/04/08	0	0.00	1	151.00	152.00	-1	1,408	-0.07%
2021/04/07	3	149.00	6	150.08	152.00	-3	1,340	-0.22%
2021/04/06	0	138.00	0	0.00	138.50	0	1,353	0.00%
2021/04/01	0	0.00	2	137.50	137.00	-2	1,351	-0.15%
2021/03/31	0	0.00	1	136.50	135.50	-1	1,356	-0.07%
2021/03/30	1	134.00	0.5	134.00	134.00	0.5	1,353	0.04%
2021/03/26	1	136.50	4	136.50	137.00	-3	1,363	-0.22%
2021/03/18	0	0.00	2	139.00	137.00	-2	1,427	-0.14%
2021/03/16	2	136.00	0	0.00	136.50	2	1,513	0.13%
2021/03/11	1	137.00	2	140.00	138.00	-1	1,688	-0.06%
2021/03/09	5	136.00	0	0.00	136.50	5	1,824	0.27%
2021/03/08	1	144.00	5	144.20	143.50	-4	1,869	-0.21%
2021/03/05	0	0.00	2	139.00	141.00	-2	1,941	-0.10%
2021/03/04	4	136.50	0	0.00	135.50	4	2,132	0.19%
2021/03/03	5	144.50	1	152.00	142.50	4	2,137	0.19%
2021/03/02	2	148.75	0	0.00	149.00	2	2,159	0.09%
2021/02/25	1	150.00	0	0.00	152.00	1	2,401	0.04%
2021/02/24	2	150.50	1.2	154.83	149.00	0.8	2,635	0.03%
2021/02/23	0	0.00	1	152.00	151.00	-1	2,646	-0.04%
2021/02/19	5	151.80	4	154.63	150.00	1	2,612	0.04%
2021/02/18	3	147.50	6.1	145.64	148.50	-3.1	2,576	-0.12%
2021/02/17	55	139.50	61	138.62	139.50	-6	2,498	-0.24%
2021/02/05	0.1	128.00	0	0.00	127.00	0.1	2,481	0.00%
2021/01/29	2	128.00	0	0.00	128.00	2	2,570	0.08%
2021/01/28	2	132.00	0	0.00	132.50	2	2,580	0.08%
2021/01/27	7	138.14	0	0.00	137.50	7	2,634	0.27%
2021/01/26	3	143.17	0	0.00	143.50	3	2,620	0.11%
2021/01/25	0	0.00	1	149.00	149.00	-1	2,616	-0.04%
2021/01/22	0	0.00	2.6	147.15	147.00	-2.6	2,600	-0.10%
2021/01/21	0	0.00	2	145.00	142.50	-2	2,570	-0.08%
2021/01/20	2	141.00	0	0.00	141.00	2	2,559	0.08%
2021/01/18	0	0.00	4	143.50	145.00	-4	2,573	-0.16%
2021/01/15	4.2	140.29	0	0.00	141.00	4.2	2,588	0.16%
2021/01/14	0.2	145.00	0	0.00	145.50	0.2	2,660	0.01%
2021/01/13	0	0.00	4	143.25	146.00	-4	2,678	-0.15%
2021/01/12	4	142.25	1	142.50	140.00	3	2,750	0.11%
2021/01/11	0	0.00	2	145.50	145.00	-2	2,812	-0.07%
2021/01/08	1	140.00	2	143.50	143.50	-1	3,039	-0.03%
2021/01/07	0	0.00	7	141.57	140.50	-7	3,092	-0.23%
2021/01/06	3	137.00	2	140.00	136.50	1	3,063	0.03%
2021/01/05	1	139.00	2.1	138.95	140.00	-1.1	3,045	-0.04%
2021/01/04	3	135.50	2	137.50	138.50	1	3,031	0.03%
2020/12/31	1	139.50	0	0.00	135.00	1	3,015	0.03%
2020/12/30	0	0.00	1	136.00	138.50	-1	2,997	-0.03%
2020/12/29	1	137.00	0	0.00	135.50	1	2,984	0.03%
2020/12/23	2	133.50	2	134.75	134.00	0	2,941	0.00%
2020/12/18	3	138.50	0	0.00	136.00	3	2,928	0.10%
2020/12/16	1	138.00	2	139.00	139.00	-1	2,937	-0.03%
2020/12/14	0	0.00	2	137.00	136.50	-2	3,078	-0.06%
2020/12/11	5.5	137.18	0	0.00	135.00	5.5	3,071	0.18%
2020/12/09	13	150.50	15	150.40	146.00	-2	2,969	-0.07%
2020/12/08	0	0.00	2	145.00	145.00	-2	2,820	-0.07%
2020/12/07	6	142.42	0.2	144.00	145.00	5.8	2,811	0.21%
2020/12/04	1	147.50	5	147.70	146.50	-4	2,777	-0.14%
2020/12/03	8	147.31	5	144.40	142.50	3	2,725	0.11%
2020/12/02	1	147.00	5	148.10	145.00	-4	2,634	-0.15%
2020/12/01	13.4	145.22	9	145.94	143.50	4.4	2,568	0.17%
2020/11/30	194	149.74	191	148.58	146.00	3	2,478	0.12%	大買/大賣/
2020/11/27	2	133.75	3	135.50	136.50	-1	2,279	-0.04%
2020/11/26	3	134.83	4.5	135.09	135.00	-1.5	2,264	-0.07%
2020/11/25	2	134.00	2	133.00	132.00	0	2,212	0.00%
2020/11/24	7	135.00	9	135.56	137.00	-2	2,159	-0.09%
2020/11/23	15	132.37	18	132.81	136.00	-3	1,968	-0.15%
2020/11/20	3	120.83	0	0.00	124.00	3	1,728	0.17%
2020/11/19	0	0.00	7	118.00	118.00	-7	1,700	-0.41%
2020/11/18	1	117.00	0	0.00	117.50	1	1,717	0.06%
2020/11/17	7	118.14	1	119.50	116.00	6	1,721	0.35%
2020/11/16	1	117.00	0	0.00	117.50	1	1,731	0.06%
2020/11/13	0	0.00	1	115.00	114.50	-1	1,722	-0.06%
2020/11/10	1	123.50	1	120.50	118.00	0	1,690	0.00%
2020/11/06	2	121.50	2	120.75	121.00	0	1,672	0.00%
2020/11/05	1	121.50	1	122.00	120.00	0	1,659	0.00%
2020/11/04	0	0.00	1	122.00	122.00	-1	1,637	-0.06%
2020/11/03	0	0.00	1	112.00	114.50	-1	1,576	-0.06%
2020/11/02	2	111.00	1	111.00	110.00	1	1,561	0.06%
2020/10/29	0	0.00	1	114.50	114.50	-1	1,564	-0.06%
2020/10/22	5	124.60	4	125.13	123.00	1	1,540	0.06%
2020/10/21	0	0.00	2	122.50	123.00	-2	1,461	-0.14%
2020/10/20	3	124.50	1	123.50	122.00	2	1,445	0.14%
2020/10/19	5	120.40	4	119.50	120.00	1	1,351	0.07%
2020/10/16	32	122.52	37	121.03	122.50	-5	1,284	-0.39%
2020/10/15	2	112.75	2	112.75	112.00	0	1,056	0.00%
2020/10/14	0	0.00	3	106.33	106.00	-3	988	-0.30%
2020/10/12	1	104.50	0	0.00	104.50	1	1,006	0.10%
2020/10/08	0	0.00	1	109.50	107.50	-1	1,018	-0.10%
2020/10/06	1	108.50	0	0.00	108.00	1	1,060	0.09%
2020/10/05	0	0.00	1	111.00	108.00	-1	1,079	-0.09%
2020/09/30	1	104.00	0	0.00	105.00	1	1,075	0.09%
2020/09/25	1	101.00	0	0.00	103.00	1	1,169	0.09%
2020/09/21	7	112.00	7	108.50	108.50	0	1,290	0.00%
2020/09/18	48	118.79	50	117.06	112.00	-2	1,353	-0.15%
2020/09/17	1	117.50	2	117.50	117.50	-1	1,293	-0.08%
2020/09/16	1	106.50	0	0.00	107.00	1	1,346	0.07%
2020/09/04	1	102.50	0	0.00	103.00	1	1,659	0.06%
2020/08/28	0	0.00	2	103.75	104.00	-2	1,722	-0.12%
2020/08/26	2	106.50	0	0.00	107.50	2	1,726	0.12%
2020/08/24	1	104.50	0	0.00	107.50	1	1,727	0.06%
2020/08/20	2	110.00	0	0.00	106.00	2	1,726	0.12%
2020/08/19	0	0.00	1	116.00	115.00	-1	1,730	-0.06%
2020/08/13	1	120.50	0	0.00	120.00	1	1,745	0.06%
2020/08/10	0	0.00	1	126.50	126.50	-1	1,758	-0.06%
2020/08/06	0.5	129.50	0	0.00	128.50	0.5	1,785	0.03%
2020/08/05	1	127.00	0	0.00	127.00	1	1,806	0.06%
2020/07/30	1	129.00	1	128.00	130.00	0	2,044	0.00%
2020/07/29	1	128.00	0	0.00	128.00	1	2,140	0.05%
2020/07/28	0	0.00	1	133.50	128.50	-1	2,255	-0.04%
2020/07/27	2	128.50	0	0.00	127.50	2	2,324	0.09%
2020/07/23	1	134.00	2	135.25	135.50	-1	2,340	-0.04%
2020/07/22	0.2	133.50	10.3	134.03	133.50	-10.1	2,340	-0.43%
2020/07/20	0	0.00	2	127.00	129.00	-2	2,353	-0.08%
2020/07/17	1	129.50	1	131.00	128.50	0	2,375	0.00%
2020/07/15	1	134.00	2	134.25	134.00	-1	2,561	-0.04%
2020/07/13	0	0.00	6	136.08	135.50	-6	2,554	-0.23%
2020/07/10	1	134.00	0	0.00	134.00	1	2,552	0.04%
2020/07/09	0	0.00	2	133.75	135.00	-2	2,537	-0.08%
2020/07/07	0	0.00	0.4	136.00	136.00	-0.4	2,494	-0.02%
2020/07/06	1	134.00	0	0.00	136.00	1	2,475	0.04%
2020/07/03	0	0.00	1	133.00	133.00	-1	2,472	-0.04%
2020/07/02	1	134.50	0	0.00	135.00	1	2,468	0.04%
2020/07/01	5	135.00	0	0.00	135.50	5	2,453	0.20%
2020/06/30	4	135.88	3	135.00	137.00	1	2,435	0.04%
2020/06/29	0	0.00	1	131.00	131.00	-1	2,364	-0.04%
2020/06/24	1	129.50	2	130.50	129.00	-1	2,307	-0.04%
2020/06/23	1	130.50	0	0.00	130.50	1	2,263	0.04%
2020/06/19	2	136.25	1	139.00	132.00	1	2,191	0.05%
2020/06/18	5	133.00	0	0.00	135.00	5	2,127	0.24%
2020/06/17	1	140.00	0	0.00	137.00	1	2,101	0.05%
2020/06/12	4	149.50	4	146.63	146.50	0	2,282	0.00%
2020/06/11	2	150.50	5	149.40	149.50	-3	2,359	-0.13%
2020/06/10	1	145.50	1	149.50	146.50	0	2,378	0.00%
2020/06/09	2	148.75	0	0.00	147.50	2	2,475	0.08%
2020/06/08	2	149.00	2	149.00	152.00	0	2,564	0.00%
2020/06/05	2	150.75	0	0.00	150.00	2	2,588	0.08%
2020/06/04	2	152.75	5	156.00	152.00	-3	2,662	-0.11%
2020/06/03	6	155.17	4	155.00	155.00	2	2,698	0.07%
2020/06/02	4	154.00	1	158.00	154.00	3	2,716	0.11%
2020/06/01	1	155.00	1	155.50	155.00	0	2,772	0.00%
2020/05/29	1	149.00	0	0.00	158.00	1	2,791	0.04%
2020/05/14	1	157.00	0	0.00	156.00	1	3,579	0.03%
2020/05/13	1	160.00	0	0.00	160.00	1	3,585	0.03%
2020/05/12	0	0.00	6	156.50	155.50	-6	3,566	-0.17%
2020/05/11	6	155.50	0	0.00	155.50	6	3,545	0.17%
2020/05/08	28	162.93	35	163.33	161.50	-7	3,509	-0.20%
2020/05/07	14	162.18	14	162.46	161.50	0	3,461	0.00%
2020/05/06	12	158.13	9	159.00	158.00	3	3,397	0.09%
2020/05/05	7	156.43	4	159.25	154.00	3	3,306	0.09%
2020/05/04	8	146.50	8	150.94	154.00	0	3,212	0.00%
2020/04/30	1	147.50	4.5	147.33	148.50	-3.5	3,093	-0.11%
2020/04/29	1	137.50	0	0.00	137.50	1	2,998	0.03%
2020/04/28	3	141.50	3	140.83	137.50	0	2,987	0.00%
2020/04/24	1	136.00	1	139.50	136.00	0	2,972	0.00%
2020/04/23	1	143.00	1	139.50	139.00	0	2,955	0.00%
2020/04/22	3	136.50	2	137.75	139.00	1	2,934	0.03%
2020/04/21	16	141.84	17	142.59	134.50	-1	2,926	-0.03%
2020/04/20	5	139.40	12	136.92	144.50	-7	2,812	-0.25%
2020/04/17	7	134.36	2	134.25	131.50	5	2,738	0.18%
2020/04/16	0	0.00	5	130.50	131.00	-5	2,719	-0.18%
2020/04/15	5	132.50	0	0.00	134.00	5	2,709	0.18%
2020/04/14	2	130.00	0	0.00	132.50	2	2,689	0.07%
2020/04/10	0	0.00	1	131.50	132.00	-1	2,685	-0.04%
2020/04/08	2	133.00	2	135.75	136.00	0	2,680	0.00%
2020/04/07	3	132.00	2	131.25	132.50	1	2,656	0.04%
2020/03/31	1	128.00	0	0.00	129.50	1	2,628	0.04%
2020/03/30	1	123.00	1	124.00	129.00	0	2,644	0.00%
2020/03/27	1	133.00	1	131.00	127.00	0	2,627	0.00%
2020/03/26	2	128.50	0	0.00	131.50	2	2,599	0.08%
2020/03/24	1	142.50	1	138.00	135.00	0	2,507	0.00%
2020/03/23	0	0.00	4	134.00	135.00	-4	2,486	-0.16%
2020/03/18	1	148.50	1	145.50	133.50	0	2,322	0.00%
2020/03/17	0	0.00	1	140.00	143.00	-1	2,229	-0.04%
2020/03/13	1	131.50	1	136.00	139.00	0	2,085	0.00%
2020/03/12	32	145.64	34	145.56	146.00	-2	1,968	-0.10%
2020/03/11	2	142.00	1	141.50	141.00	1	1,856	0.05%
2020/03/10	2	146.75	3	145.00	150.50	-1	1,808	-0.06%
2020/03/09	2	142.00	1	141.50	140.00	1	1,733	0.06%
2020/03/06	2	142.50	3	141.83	142.00	-1	1,687	-0.06%
2020/03/05	3	145.50	8	145.50	146.00	-5	1,665	-0.30%
2020/03/04	0	0.00	1	138.00	142.00	-1	1,597	-0.06%
2020/03/03	2	143.75	1	141.50	138.00	1	1,566	0.06%
2020/03/02	2	142.00	2	141.00	142.00	0	1,528	0.00%
2020/02/27	0	0.00	1	137.50	140.00	-1	1,479	-0.07%
2020/02/26	2	145.25	0	0.00	139.50	2	1,431	0.14%
2020/02/25	0	0.00	1	136.50	140.50	-1	1,353	-0.07%
2020/02/24	1	144.00	0	0.00	143.50	1	1,294	0.08%
2020/02/21	1	147.50	0	0.00	147.00	1	1,247	0.08%
2020/02/20	4	145.13	4	146.25	148.00	0	1,205	0.00%
2020/02/19	24	137.92	25	139.42	144.00	-1	1,088	-0.09%
2020/02/18	11	131.68	16	131.91	131.00	-5	885	-0.56%
2020/02/17	83	130.37	84	129.98	130.50	-1	748	-0.13%
2020/02/14	0	0.00	4	116.63	119.00	-4	628	-0.64%
2020/02/13	5	116.00	0	0.00	114.50	5	607	0.82%
2020/02/12	0	0.00	1	115.50	116.00	-1	609	-0.16%
2020/02/11	0	0.00	1	115.50	115.50	-1	617	-0.16%
2020/02/10	0	0.00	1	114.50	115.50	-1	619	-0.16%
2020/02/06	2	114.00	0	0.00	115.50	2	648	0.31%
2020/02/03	1	105.00	1	108.50	110.50	0	646	0.00%
2020/01/10	2	111.25	0	0.00	112.00	2	814	0.25%
2020/01/09	0	0.00	2	112.50	112.00	-2	820	-0.24%
2019/12/25	2	119.75	1	119.00	119.00	1	922	0.11%
2019/12/18	0	0.00	6	117.50	115.00	-6	875	-0.69%
2019/12/17	6	114.00	0	0.00	115.00	6	854	0.70%
2019/12/10	1	112.00	0	0.00	111.50	1	848	0.12%
2019/12/06	1	114.00	1	114.00	112.50	0	848	0.00%
2019/12/04	0	0.00	7	110.36	111.00	-7	836	-0.84%
2019/12/03	6	108.50	1	109.00	109.00	5	833	0.60%
2019/12/02	0	0.00	6	108.00	107.50	-6	835	-0.72%
2019/11/27	7	108.93	0	0.00	109.00	7	847	0.83%
2019/11/26	1	108.00	0	0.00	109.00	1	846	0.12%
2019/11/20	0	0.00	1	110.00	110.00	-1	847	-0.12%
2019/11/07	1	116.50	0	0.00	117.00	1	868	0.12%
2019/11/05	1	120.50	1	118.50	122.00	0	892	0.00%
2019/10/31	1	117.50	0	0.00	116.50	1	861	0.12%
2019/10/29	0	0.00	1	121.50	121.50	-1	850	-0.12%
2019/10/28	1	123.00	0	0.00	122.00	1	848	0.12%
2019/10/25	2	122.50	2	121.00	121.00	0	845	0.00%
2019/10/22	0	0.00	3	118.50	118.00	-3	838	-0.36%
2019/10/21	3	120.50	1	121.50	121.00	2	822	0.24%
2019/10/18	27	120.39	28	120.43	119.00	-1	789	-0.13%
2019/10/15	1	112.50	1	113.00	113.00	0	667	0.00%
2019/10/14	0	0.00	6	110.50	111.00	-6	656	-0.91%
2019/10/09	0	0.00	2	107.00	107.00	-2	610	-0.33%
2019/10/03	6	104.50	1	105.00	104.50	5	659	0.76%
2019/09/17	1	102.50	0	0.00	103.00	1	886	0.11%
2019/09/11	2	102.00	0	0.00	102.00	2	1,068	0.19%
2019/09/06	0	0.00	6	105.00	104.00	-6	1,102	-0.54%
2019/09/05	0	0.00	1	106.00	106.00	-1	1,102	-0.09%
2019/09/03	7	103.79	0	0.00	105.50	7	1,113	0.63%
2019/08/14	0	0.00	1	105.00	106.00	-1	1,210	-0.08%
2019/08/12	1	97.00	0	0.00	101.00	1	1,205	0.08%
2019/08/07	1	102.00	1	101.50	102.00	0	1,199	0.00%
2019/08/05	0	0.00	1	109.00	108.00	-1	1,180	-0.08%
2019/07/29	0	0.00	1	113.00	113.50	-1	1,212	-0.08%
2019/07/22	0	0.00	6	108.50	109.00	-6	1,191	-0.50%
2019/07/19	6	108.00	0	0.00	108.00	6	1,206	0.50%
2019/07/18	0	0.00	6	108.50	107.00	-6	1,251	-0.48%
2019/07/17	1	110.50	0	0.00	109.50	1	1,266	0.08%
2019/07/10	6	112.00	0	0.00	111.00	6	1,322	0.45%
2019/07/09	1	120.50	2	120.50	120.50	-1	1,305	-0.08%
2019/06/27	0	0.00	1	123.50	121.50	-1	1,375	-0.07%
2019/06/24	2	122.50	2	121.50	126.00	0	1,281	0.00%
2019/06/21	1	122.00	1	121.00	125.00	0	1,231	0.00%
2019/06/20	0	0.00	7	119.79	120.50	-7	1,171	-0.60%
2019/06/19	5	111.50	2.1	112.83	115.50	2.9	1,136	0.26%
2019/06/18	0	0.00	1	109.50	108.00	-1	1,113	-0.09%
2019/06/17	0	0.00	3	108.67	108.50	-3	1,184	-0.25%
2019/06/12	0	0.00	1	106.00	105.00	-1	1,199	-0.08%
2019/06/11	0	0.00	1.5	104.17	104.50	-1.5	1,207	-0.12%
2019/06/10	4	101.38	0	0.00	102.00	4	1,206	0.33%
2019/06/03	0	0.00	1.4	102.00	101.50	-1.4	1,262	-0.11%
2019/05/31	0	0.00	1	102.00	103.00	-1	1,291	-0.08%
2019/05/30	3	99.00	0	0.00	99.70	3	1,312	0.23%
2019/05/29	2	98.35	2	98.40	98.30	0	1,313	0.00%
2019/05/27	1	102.00	0	0.00	102.50	1	1,329	0.08%
2019/05/24	0.2	102.00	0	0.00	102.00	0.2	1,394	0.01%
2019/05/17	0	0.00	1	104.50	103.00	-1	1,505	-0.07%
2019/05/14	0	0.00	1	102.00	106.00	-1	1,619	-0.06%
2019/05/13	3	106.17	0.5	105.50	105.50	2.5	1,656	0.15%
2019/05/09	3	111.00	0	0.00	110.00	3	1,670	0.18%
2019/05/08	1	112.50	1	113.50	113.50	0	1,682	0.00%
2019/05/07	0	0.00	3	113.50	113.50	-3	1,715	-0.17%
2019/05/03	0	0.00	9	118.00	119.00	-9	1,782	-0.50%
2019/04/30	8	117.63	9	117.89	117.50	-1	1,806	-0.06%
2019/04/29	7	119.00	0	0.00	118.50	7	1,845	0.38%
2019/04/26	0	0.00	7	122.50	123.00	-7	1,860	-0.38%
2019/04/25	1	122.50	1	120.50	123.50	0	1,862	0.00%
2019/04/24	12	124.08	18	125.58	121.50	-6	1,866	-0.32%
2019/04/23	1	121.50	4	123.38	123.50	-3	1,834	-0.16%
2019/04/22	1	121.50	2	122.50	122.00	-1	1,841	-0.05%
2019/04/19	1	119.50	0	0.00	120.00	1	1,834	0.05%
2019/04/18	11.2	123.42	9	125.06	118.50	2.2	1,859	0.12%
2019/04/17	19	122.84	9	123.44	122.50	10	1,828	0.55%
2019/04/16	0	0.00	2	121.25	122.50	-2	1,821	-0.11%
2019/04/15	0	0.00	1	120.50	120.50	-1	1,826	-0.05%
2019/04/11	1	122.50	0	0.00	119.00	1	1,837	0.05%
2019/04/10	0	0.00	1	122.00	123.50	-1	1,823	-0.05%
2019/04/09	5	124.00	12	122.63	122.50	-7	1,827	-0.38%
2019/04/08	0	0.00	1	120.00	119.00	-1	1,809	-0.06%
2019/04/03	1	120.00	9	119.50	118.50	-8	1,818	-0.44%
2019/04/02	0	0.00	6	118.67	119.00	-6	1,844	-0.33%
2019/04/01	0	0.00	6	118.92	117.00	-6	1,881	-0.32%
2019/03/29	0	0.00	7	116.50	117.00	-7	1,849	-0.38%
2019/03/26	7	115.50	8	115.50	115.00	-1	1,978	-0.05%
2019/03/25	1	113.50	7	113.50	115.50	-6	1,994	-0.30%
2019/03/22	14	116.82	8	117.38	116.50	6	1,992	0.30%
2019/03/21	8	116.44	2	119.00	116.50	6	2,003	0.30%
2019/03/20	1	116.50	2	117.00	118.00	-1	2,013	-0.05%
2019/03/19	2	113.00	0	0.00	111.50	2	1,995	0.10%
2019/03/18	2	110.75	0	0.00	110.50	2	2,006	0.10%
2019/03/15	8	112.50	8	112.00	112.00	0	2,045	0.00%
2019/03/14	2	110.25	9	112.00	110.00	-7	2,082	-0.34%
2019/03/13	1	112.00	0.5	111.50	111.50	0.5	2,132	0.02%
2019/03/11	1	112.00	0	0.00	112.00	1	2,194	0.05%
2019/03/08	0	0.00	1	110.00	110.50	-1	2,274	-0.04%
2019/03/07	8	111.00	1	112.00	110.00	7	2,342	0.30%
2019/03/06	3	115.00	0	0.00	113.00	3	2,430	0.12%
2019/03/05	14	116.46	1	116.00	116.00	13	2,512	0.52%
2019/03/04	5	119.20	0	0.00	119.00	5	2,535	0.20%
2019/02/27	14	118.75	1	118.50	119.50	13	2,544	0.51%
2019/02/26	3	122.50	3	123.50	121.50	0	2,540	0.00%
2019/02/25	10	122.10	2	123.00	122.00	8	2,547	0.31%
2019/02/22	2	129.00	3	128.83	127.00	-1	2,592	-0.04%
2019/02/21	1	124.00	8	124.00	126.00	-7	2,580	-0.27%
2019/02/20	5	127.50	5	126.50	125.00	0	2,604	0.00%
2019/02/19	20	124.18	18	124.28	126.00	2	2,637	0.08%
2019/02/15	12	125.79	9	126.00	125.00	3	2,676	0.11%
2019/02/14	9	129.67	2	128.00	128.00	7	2,701	0.26%
2019/02/13	7	129.14	10	130.20	132.00	-3	2,692	-0.11%
2019/02/12	0	0.00	1	126.00	125.00	-1	2,668	-0.04%
2019/01/30	0	0.00	2	122.00	122.00	-2	2,828	-0.07%
2019/01/29	14	120.54	12	120.83	120.50	2	2,867	0.07%
2019/01/28	13	124.08	14	124.86	123.00	-1	2,907	-0.03%
2019/01/25	10	124.05	3	125.33	124.00	7	3,007	0.23%
2019/01/24	2	118.50	1	118.00	118.00	1	3,048	0.03%
2019/01/23	3	117.00	5	116.70	118.00	-2	3,066	-0.07%
2019/01/22	5	119.70	6	118.08	117.50	-1	3,101	-0.03%
2019/01/21	2	118.00	3	117.00	119.50	-1	3,153	-0.03%
2019/01/18	5	113.00	5	112.10	114.50	0	3,148	0.00%
2019/01/17	1	114.00	0	0.00	113.00	1	3,166	0.03%
2019/01/15	5	113.50	5	114.20	115.50	0	3,232	0.00%
2019/01/14	3	114.17	3	115.00	113.00	0	3,243	0.00%
2019/01/11	1	116.50	1	118.50	116.00	0	3,252	0.00%
2019/01/10	3	117.67	1	117.00	117.00	2	3,276	0.06%
2019/01/09	1	117.50	1	119.00	118.00	0	3,283	0.00%
2019/01/08	1	115.50	1	116.00	115.00	0	3,320	0.00%
2019/01/04	2	110.50	2	111.00	113.00	0	3,375	0.00%
2019/01/03	2	114.50	2	115.00	113.00	0	3,405	0.00%
2019/01/02	3	118.50	3	116.67	116.50	0	3,479	0.00%
2018/12/28	5	117.00	6	117.17	118.00	-1	3,554	-0.03%
2018/12/27	8	118.63	12	118.63	117.50	-4	3,591	-0.11%
2018/12/26	2	114.50	1	114.00	112.00	1	3,594	0.03%
2018/12/25	8	110.94	7	111.86	115.00	1	3,613	0.03%
2018/12/24	8	118.44	4	119.75	118.00	4	3,593	0.11%
2018/12/22	2	122.75	1	123.00	124.00	1	3,569	0.03%
2018/12/21	1	125.00	1	124.50	126.00	0	3,639	0.00%
2018/12/20	15	123.53	16	124.72	122.00	-1	3,621	-0.03%
2018/12/19	7	130.14	8	131.19	130.00	-1	3,628	-0.03%
2018/12/18	3	133.17	3	133.50	133.00	0	3,598	0.00%
2018/12/17	2	136.75	2	136.25	134.50	0	3,770	0.00%
2018/12/14	12	134.21	12	134.58	135.00	0	3,997	0.00%
2018/12/12	3	140.50	2	140.75	140.50	1	4,263	0.02%
2018/12/11	7	134.21	7	133.86	133.50	0	4,294	0.00%
2018/12/10	10	131.20	10	132.20	133.00	0	4,302	0.00%
2018/12/07	5	134.50	5	134.60	139.00	0	4,307	0.00%
2018/12/06	16	131.09	16	131.91	130.50	0	4,400	0.00%
2018/12/05	0	0.00	1	142.50	139.50	-1	4,404	-0.02%
2018/12/04	1	146.50	0	0.00	146.50	1	4,487	0.02%
2018/12/03	4	149.63	23	151.09	150.00	-19	4,524	-0.42%
2018/11/30	21	143.90	1	142.00	142.50	20	4,539	0.44%
2018/11/29	10	140.95	15	138.90	140.00	-5	4,561	-0.11%
2018/11/28	4	133.88	5	132.30	132.00	-1	4,594	-0.02%
2018/11/27	5	124.80	8	125.06	128.00	-3	4,522	-0.07%
2018/11/26	6	121.50	6	123.17	123.00	0	4,566	0.00%
2018/11/23	3	122.67	8	123.31	120.50	-5	4,728	-0.11%
2018/11/22	8	122.19	0	0.00	121.50	8	4,911	0.16%
2018/11/21	2	124.00	12	125.67	125.50	-10	4,960	-0.20%
2018/11/20	4	120.50	3	120.17	121.00	1	4,931	0.02%
2018/11/19	12	117.38	10	116.60	119.00	2	4,933	0.04%
2018/11/16	11	116.77	13	117.85	116.00	-2	5,029	-0.04%
2018/11/14	0	0.00	1	115.50	114.50	-1	5,099	-0.02%
2018/11/13	11	113.23	9	113.78	117.00	2	5,110	0.04%
2018/11/12	15	114.10	1	116.50	116.50	14	5,143	0.27%
2018/11/09	3	112.00	12	113.29	115.00	-9	5,172	-0.17%
2018/11/08	26	121.71	11	117.27	114.00	15	5,209	0.29%
2018/11/07	0	0.00	8	116.88	119.50	-8	5,139	-0.16%
2018/11/06	16	112.13	16	113.41	109.50	0	5,093	0.00%
2018/11/05	2	113.50	12	110.75	117.00	-10	5,093	-0.20%
2018/11/02	11	115.73	10	113.85	112.00	1	5,059	0.02%
2018/11/01	7	113.21	12	113.00	113.50	-5	4,960	-0.10%
2018/10/31	0	0.00	1	103.00	105.50	-1	4,869	-0.02%
2018/10/30	15	96.70	15	97.17	96.20	0	4,887	0.00%
2018/10/29	21	94.70	28	94.66	97.20	-7	4,966	-0.14%
2018/10/26	23	93.85	18	93.98	92.10	5	4,932	0.10%
2018/10/25	20	97.26	24	97.28	95.00	-4	4,962	-0.08%
2018/10/24	10	105.10	9	105.72	105.50	1	4,985	0.02%
2018/10/23	7	109.50	0	0.00	109.00	7	4,991	0.14%
2018/10/22	8	116.13	3	112.17	118.00	5	5,020	0.10%
2018/10/19	2	112.25	2	113.75	114.50	0	5,166	0.00%
2018/10/16	2	121.50	3	122.67	121.00	-1	5,339	-0.02%
2018/10/11	1	112.50	3	113.33	112.50	-2	5,553	-0.04%
2018/10/09	7	119.93	27	123.22	124.50	-20	5,624	-0.36%
2018/10/08	21	123.24	3	124.33	118.00	18	5,600	0.32%
2018/10/05	7	131.07	1	134.00	130.00	6	5,592	0.11%
2018/10/04	7	143.36	17	140.47	143.50	-10	5,610	-0.18%
2018/10/03	8	145.06	2	140.75	139.00	6	5,632	0.11%
2018/10/02	2	150.50	0	0.00	148.50	2	5,632	0.04%
2018/10/01	3	147.83	6	148.92	151.00	-3	5,681	-0.05%
2018/09/28	5	150.30	5	150.60	150.00	0	5,755	0.00%
2018/09/27	12	159.17	7	161.07	152.00	5	5,850	0.09%
2018/09/26	3	165.17	14	165.54	163.00	-11	5,841	-0.19%
2018/09/25	10	163.00	0	0.00	163.00	10	5,820	0.17%
2018/09/12	10	81.02	7	80.23	79.30	3	5,881	0.05%
2018/09/11	1	86.40	1	86.40	85.40	0	5,808	0.00%
2018/09/10	4	91.95	0	0.00	89.60	4	5,642	0.07%
2018/09/07	23	103.78	23	104.26	99.50	0	5,558	0.00%
2018/09/06	5	108.30	4	108.75	108.50	1	5,410	0.02%
2018/09/05	0	0.00	1	105.50	105.50	-1	5,398	-0.02%
2018/09/04	5	106.20	2	105.75	107.50	3	5,477	0.05%
2018/09/03	13	105.81	10	104.70	104.50	3	5,508	0.05%
2018/08/31	1	110.00	0	0.00	110.00	1	5,439	0.02%
2018/08/30	3	113.33	2	111.00	111.00	1	5,435	0.02%
2018/08/28	9	112.06	4	110.75	109.00	5	5,469	0.09%
2018/08/27	1	111.50	3	112.00	113.00	-2	5,437	-0.04%
2018/08/24	8	106.19	4	106.88	107.50	4	5,506	0.07%
2018/08/23	5	111.80	1	111.50	110.50	4	5,728	0.07%
2018/08/22	4	111.00	3	112.17	113.50	1	5,988	0.02%
2018/08/21	9	109.89	8	110.25	112.50	1	6,261	0.02%
2018/08/20	15	110.13	13	110.81	109.50	2	6,248	0.03%
2018/08/17	6	121.67	4	122.75	118.00	2	6,190	0.03%
2018/08/16	14	120.29	13	119.31	123.00	1	6,289	0.02%
2018/08/15	1	116.50	1	119.00	117.00	0	6,444	0.00%
2018/08/14	9	116.28	9	118.00	121.00	0	6,587	0.00%
2018/08/13	24	122.13	23	122.11	121.00	1	6,624	0.02%
2018/08/10	15	132.33	15	132.07	130.00	0	6,714	0.00%
2018/08/09	1	133.00	1	132.00	132.00	0	7,007	0.00%
2018/08/08	1	134.00	1	134.50	134.00	0	7,354	0.00%
2018/08/07	2	138.50	0	0.00	138.00	2	7,725	0.03%
2018/08/06	4	132.75	2	133.50	133.00	2	7,937	0.03%
2018/08/03	6	139.67	7	139.21	138.50	-1	8,077	-0.01%
2018/08/02	11	140.18	16	141.13	139.00	-5	8,111	-0.06%
2018/08/01	9	145.56	11	147.18	146.00	-2	8,123	-0.02%
2018/07/30	3	149.00	2	151.00	146.00	1	8,164	0.01%
2018/07/27	5	151.40	3	150.33	152.00	2	8,160	0.02%
2018/07/26	4	149.25	2	151.00	148.50	2	8,187	0.02%
2018/07/25	4	153.63	1	152.00	150.50	3	8,191	0.04%
2018/07/24	1	146.00	1	144.00	147.00	0	8,093	0.00%
2018/07/23	178	137.80	180	138.69	141.00	-2	8,084	-0.02%	大買/大賣/
2018/07/20	5	151.00	5	151.10	147.50	0	8,061	0.00%
2018/07/19	4	149.50	2	150.00	149.00	2	8,046	0.02%
2018/07/18	8	148.81	3	148.00	148.00	5	8,115	0.06%
2018/07/17	44	158.06	45	158.19	150.50	-1	8,119	-0.01%
2018/07/16	5	151.90	12	152.08	154.50	-7	8,009	-0.09%
2018/07/13	2	145.75	1	146.50	144.50	1	7,954	0.01%
2018/07/12	3	146.00	5	144.30	144.50	-2	7,955	-0.03%
2018/07/11	9	147.06	8	146.50	144.00	1	7,990	0.01%
2018/07/10	15	145.07	14	146.50	146.50	1	8,057	0.01%
2018/07/09	14	140.36	213	139.63	137.50	-199	8,090	-2.46%	大賣/鉅額交易
2018/07/06	201	135.99	5	134.70	136.00	196	8,131	2.41%	大買/鉅額交易
2018/07/05	5	129.50	3	127.00	124.00	2	8,061	0.02%
2018/07/04	21	130.67	20	130.03	130.50	1	8,035	0.01%
2018/07/03	12	133.38	11	133.05	131.00	1	7,993	0.01%
2018/07/02	7	139.36	6	138.58	135.50	1	7,976	0.01%
2018/06/29	2	141.75	2	143.50	143.50	0	7,958	0.00%
2018/06/28	3	143.33	2	141.00	141.00	1	8,027	0.01%
2018/06/27	16	146.09	16	143.38	141.50	0	8,014	0.00%
2018/06/26	15	147.87	15	147.87	148.00	0	7,963	0.00%
2018/06/25	1	137.00	2	138.25	139.50	-1	7,839	-0.01%
2018/06/22	7	137.93	5	137.50	137.50	2	7,868	0.03%
2018/06/21	5	141.90	6	141.92	142.50	-1	7,888	-0.01%
2018/06/20	23	137.02	21	137.76	138.00	2	7,885	0.03%
2018/06/19	17	145.38	15	146.50	141.00	2	7,857	0.03%
2018/06/15	22	150.14	20	150.13	149.50	2	7,863	0.03%
2018/06/14	10	152.15	9	150.83	151.00	1	7,852	0.01%
2018/06/13	19	154.03	18	155.69	152.00	1	7,893	0.01%
2018/06/12	7	160.86	9	159.17	157.50	-2	7,919	-0.03%
2018/06/11	3	153.00	2	157.25	156.50	1	7,844	0.01%
2018/06/08	11	151.73	11	151.73	152.00	0	7,821	0.00%
2018/06/07	10	158.30	10	156.40	155.00	0	7,821	0.00%
2018/06/06	20	158.78	24	157.65	157.50	-4	7,924	-0.05%
2018/06/05	26	157.46	17	157.41	155.50	9	7,934	0.11%
2018/06/04	20	161.13	18	161.08	161.00	2	7,846	0.03%
2018/06/01	12	162.63	15	161.73	163.00	-3	7,920	-0.04%
2018/05/31	90	177.14	87	178.30	167.00	3	7,840	0.04%
2018/05/30	9	168.89	8	166.13	166.00	1	7,513	0.01%
2018/05/29	87	164.74	87	165.98	170.50	0	7,233	0.00%
2018/05/28	21	156.57	22	157.86	156.00	-1	6,888	-0.01%
2018/05/25	7	154.29	17	153.59	152.50	-10	6,767	-0.15%
2018/05/24	24	153.23	12	154.88	152.50	12	6,717	0.18%
2018/05/23	56	155.88	97	155.25	155.50	-41	6,582	-0.62%
2018/05/22	97	148.80	56	149.07	147.00	41	6,423	0.64%
2018/05/21	21	160.14	18	155.67	155.50	3	6,377	0.05%
2018/05/18	16	158.72	22	158.70	161.00	-6	6,286	-0.10%
2018/05/17	434	159.16	436	159.60	156.00	-2	6,256	-0.03%	大買/大賣/
2018/05/16	57	166.59	56	166.33	164.00	1	6,031	0.02%
2018/05/15	40	160.83	36	158.94	155.00	4	5,701	0.07%
2018/05/14	10	153.10	37	152.19	158.50	-27	5,362	-0.50%
2018/05/11	44	142.28	42	141.95	144.50	2	5,158	0.04%
2018/05/10	14	127.50	14	128.43	131.50	0	5,014	0.00%
2018/05/09	15	127.30	8	126.13	126.00	7	4,998	0.14%
2018/05/08	20	125.73	14	125.18	124.50	6	5,017	0.12%
2018/05/07	3	118.00	3	119.33	119.00	0	5,036	0.00%
2018/05/04	13	117.27	13	116.81	116.50	0	5,091	0.00%
2018/05/03	4	121.75	2	121.25	120.50	2	5,178	0.04%
2018/05/02	0	0.00	1	118.50	121.00	-1	5,214	-0.02%
2018/04/27	10	111.50	10	113.50	115.00	0	5,480	0.00%
2018/04/26	17	114.18	14	112.21	111.50	3	5,617	0.05%
2018/04/24	21	117.38	20	114.00	114.00	1	5,980	0.02%
2018/04/23	0	0.00	1	129.00	126.00	-1	5,890	-0.02%
2018/04/19	4	129.25	6	130.42	126.50	-2	5,958	-0.03%
2018/04/18	38	127.17	37	125.77	125.50	1	5,907	0.02%
2018/04/17	14	124.96	17	126.00	124.50	-3	5,931	-0.05%
2018/04/16	18	126.72	19	127.45	124.50	-1	6,015	-0.02%
2018/04/13	5	120.00	9	121.00	124.00	-4	5,975	-0.07%
2018/04/12	27	110.50	21	110.19	113.00	6	6,025	0.10%
2018/04/10	0	0.00	10	118.00	117.50	-10	6,128	-0.16%
2018/04/09	4	118.50	2	116.25	117.50	2	6,229	0.03%
2018/04/03	5	119.50	5	120.90	119.50	0	6,239	0.00%
2018/04/02	6	119.50	7	117.93	119.50	-1	6,260	-0.02%
2018/03/31	16	119.50	20	119.03	117.50	-4	6,309	-0.06%
2018/03/30	4	124.13	1	124.50	123.00	3	6,256	0.05%
2018/03/29	7	125.29	10	124.80	125.50	-3	6,272	-0.05%
2018/03/28	15	124.60	1	123.00	123.00	14	6,257	0.22%
2018/03/27	19	130.71	27	128.57	128.00	-8	6,241	-0.13%
2018/03/26	8	126.13	20	129.33	130.50	-12	6,241	-0.19%
2018/03/23	20	124.13	6	126.08	124.50	14	6,196	0.23%
2018/03/22	18	133.06	20	129.25	129.00	-2	6,156	-0.03%
2018/03/21	10	137.55	8	135.88	134.50	2	6,083	0.03%
2018/03/20	1	137.00	3	138.50	138.50	-2	6,032	-0.03%
2018/03/19	16	138.88	17	140.32	138.00	-1	6,034	-0.02%
2018/03/16	6	139.50	6	137.50	137.50	0	5,970	0.00%
2018/03/15	12	137.42	10	137.00	137.00	2	5,882	0.03%
2018/03/14	3	137.67	6	137.17	137.00	-3	5,880	-0.05%
2018/03/13	7	142.00	1	139.00	139.00	6	5,880	0.10%
2018/03/12	17	141.21	21	142.67	141.00	-4	5,843	-0.07%
2018/03/09	16	138.09	21	139.50	138.00	-5	5,710	-0.09%
2018/03/08	20	136.55	36	137.14	136.00	-16	5,679	-0.28%
2018/03/07	19	138.00	13	136.81	134.50	6	5,707	0.11%
2018/03/06	18	137.11	7	135.07	135.00	11	5,610	0.20%
2018/03/05	3	130.33	3	130.67	130.00	0	5,559	0.00%
2018/03/02	7	128.14	6	129.08	130.00	1	5,547	0.02%
2018/03/01	3	129.33	3	129.50	130.00	0	5,576	0.00%
2018/02/27	28	135.82	38	132.34	130.50	-10	5,616	-0.18%
2018/02/26	16	136.66	18	136.25	133.00	-2	5,624	-0.04%
2018/02/23	12	136.58	13	133.62	132.50	-1	5,562	-0.02%
2018/02/22	7	135.57	2	136.00	134.00	5	5,607	0.09%
2018/02/21	24	136.92	11	134.05	135.50	13	5,702	0.23%
2018/02/12	13	128.85	12	126.38	126.00	1	5,640	0.02%
2018/02/09	1	125.00	0	0.00	127.00	1	5,605	0.02%
2018/02/08	23	123.04	17	121.38	123.00	6	5,521	0.11%
2018/02/07	5	121.00	7	124.71	127.00	-2	5,487	-0.04%
2018/02/06	22	117.91	20	115.50	115.50	2	5,576	0.04%
2018/02/05	10	122.50	10	124.50	128.00	0	5,612	0.00%
2018/02/02	3	133.00	3	132.17	132.00	0	5,617	0.00%
2018/02/01	15	133.63	12	131.50	131.00	3	5,568	0.05%
2018/01/31	10	129.00	7	131.71	132.00	3	5,521	0.05%
2018/01/30	0	0.00	1	135.50	132.00	-1	5,482	-0.02%
2018/01/29	3	132.83	3	132.50	130.00	0	5,404	0.00%
2018/01/26	11	128.95	11	127.45	127.00	0	5,374	0.00%
2018/01/25	14	137.96	8	134.50	134.00	6	5,288	0.11%
2018/01/24	4	143.63	14	144.21	140.50	-10	5,230	-0.19%
2018/01/23	44	141.02	34	138.91	140.00	10	5,153	0.19%
2018/01/22	13	141.23	16	141.28	143.00	-3	4,959	-0.06%
2018/01/19	200	129.84	300	130.18	130.00	-100	4,838	-2.07%	大買/大賣/
2018/01/18	102	126.89	2	121.00	127.00	100	4,592	2.18%	大買/
2018/01/17	1	116.00	1	115.50	115.50	0	4,427	0.00%
2018/01/16	1	117.50	1	116.00	115.50	0	4,400	0.00%
2018/01/15	1	119.50	3	118.17	115.50	-2	4,358	-0.05%
2018/01/10	7	118.36	11	118.32	115.50	-4	4,232	-0.09%
2018/01/09	130	114.50	130	114.93	114.00	0	4,086	0.00%	大買/大賣/
2018/01/08	344	115.93	341	116.36	114.50	3	4,055	0.07%	大買/大賣/
2018/01/05	4	108.63	8	107.69	110.00	-4	3,879	-0.10%
2018/01/04	1	103.00	1	103.00	100.00	0	3,767	0.00%
2018/01/03	5	96.80	7	96.87	101.50	-2	3,718	-0.05%
2018/01/02	4	94.23	4	93.00	92.70	0	3,622	0.00%