台勝科 (3532)-元大-土城永寧券商分點個股進出

台股 » 個股 » 台勝科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台勝科

(3532)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台勝科 (3532)籌碼相關－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	174.50	2	173.50	173.00	0	1,332	0.00%
2024/04/30	0	175.50	0.2	178.71	176.50	-0.2	1,351	-0.02%
2024/04/29	0.4	182.00	0	0.00	181.50	0.4	1,342	0.03%
2024/04/26	0	0.00	0	177.00	176.50	0	1,310	0.00%
2024/04/25	2	177.00	0	177.00	175.50	2	1,304	0.15%
2024/04/24	0	177.50	5	174.60	177.50	-5	1,292	-0.38%
2024/04/23	0	0.00	1	171.00	171.00	-1	1,264	-0.08%
2024/04/22	0.1	166.50	0	0.00	165.50	0.1	1,259	0.00%
2024/04/19	0	0.00	0.1	167.50	164.50	-0.1	1,252	-0.01%
2024/04/18	0.5	173.50	0	0.00	174.00	0.5	1,229	0.04%
2024/04/16	1	165.00	1.5	164.50	165.00	-0.5	1,228	-0.04%
2024/04/15	1.1	172.38	0	0.00	171.00	1.1	1,229	0.09%
2024/04/12	0	0.00	1	173.99	174.50	-1	1,220	-0.08%
2024/04/10	0.1	172.50	1	173.00	173.00	-0.9	1,220	-0.08%
2024/04/09	0.1	171.00	0	0.00	169.00	0.1	1,222	0.00%
2024/04/01	0.1	167.00	1	168.00	168.50	-1	1,455	-0.07%
2024/03/29	1	165.00	0	0.00	166.50	1	1,502	0.07%
2024/03/26	1	165.00	1	163.50	163.50	0	1,712	0.00%
2024/03/22	1	168.00	6	169.33	168.00	-5	2,089	-0.24%
2024/03/21	0	0.00	1	165.50	165.50	-1	2,217	-0.05%
2024/03/19	4	163.50	0	0.00	163.00	4	2,457	0.16%
2024/03/14	1	163.50	0	0.00	164.50	1	2,539	0.04%
2024/03/08	1	168.49	0	0.00	162.50	1	2,551	0.04%
2024/03/07	1	161.50	0	0.00	161.00	1	2,438	0.04%
2024/03/05	1	158.50	0	0.00	159.00	1	2,462	0.04%
2024/03/04	0	0.00	1	159.50	159.00	-1	2,476	-0.04%
2024/02/29	1	156.50	0	0.00	156.50	1	2,489	0.04%
2024/02/27	0.4	158.75	0	0.00	157.50	0.4	2,494	0.02%
2024/02/22	0	0.00	2	156.00	160.00	-2	2,501	-0.08%
2024/02/21	2	155.00	0	0.00	154.50	2	2,495	0.08%
2024/02/05	0.1	161.50	0	0.00	161.00	0.1	2,477	0.00%
2024/02/01	1	160.50	0	0.00	161.50	1	2,489	0.04%
2024/01/31	2	163.00	0	0.00	162.00	2	2,525	0.08%
2024/01/26	0.2	162.50	0	0.00	163.00	0.2	2,554	0.01%
2024/01/25	0.2	164.00	8	164.50	164.50	-7.8	2,558	-0.30%
2024/01/24	0	0.00	1	167.00	164.50	-1	2,579	-0.04%
2024/01/23	0	0.00	2	159.00	161.00	-2	2,560	-0.08%
2024/01/19	1	160.00	0	0.00	160.00	1	2,552	0.04%
2024/01/18	1	158.50	1	158.00	158.00	0	2,552	0.00%
2024/01/17	3	160.50	0	0.00	158.50	3	2,545	0.12%
2024/01/15	3	163.50	0	0.00	164.50	3	2,515	0.12%
2024/01/11	2	164.75	1	164.50	165.00	1	2,511	0.04%
2024/01/10	1	163.50	1	163.50	163.50	0	2,505	0.00%
2024/01/08	2	164.00	1	164.50	164.00	1	2,494	0.04%
2024/01/05	0	0.00	0	165.50	164.00	0	2,504	0.00%
2024/01/04	3	166.33	0	0.00	164.50	3	2,509	0.12%
2024/01/03	1	167.50	0	0.00	166.50	1	2,505	0.04%
2024/01/02	0	0.00	0.4	167.93	167.00	-0.4	2,491	-0.01%
2023/12/29	0.1	170.00	0	0.00	168.50	0.1	2,473	0.00%
2023/12/28	1	172.50	1	170.00	171.50	0	2,447	0.00%
2023/12/27	2.4	176.75	10	176.00	172.00	-7.6	2,397	-0.32%
2023/12/26	1	190.47	15	189.87	189.00	-14	2,237	-0.63%
2023/12/25	11	190.68	4.1	189.96	190.00	6.9	2,181	0.32%
2023/12/22	0	185.07	1	187.00	188.00	-1	2,126	-0.04%
2023/12/21	4	187.14	2	189.00	189.00	2	2,068	0.10%
2023/12/20	10	193.40	1	195.32	184.00	9	1,945	0.46%
2023/12/19	3	180.00	1	184.00	184.00	2	1,654	0.12%
2023/12/18	13	181.58	9	181.56	180.50	4	1,542	0.26%
2023/12/15	3	176.83	9	179.22	183.50	-6	1,366	-0.44%
2023/12/14	1	165.50	4.1	166.01	167.00	-3.1	1,108	-0.28%
2023/12/13	2	163.00	0	0.00	163.50	2	1,085	0.18%
2023/12/12	0	0.00	2.1	166.52	165.00	-2.1	1,071	-0.20%
2023/12/08	1	162.00	13	161.65	160.50	-12	989	-1.21%
2023/12/07	13	156.19	0	0.00	155.50	13	910	1.43%
2023/11/30	1	163.00	2	163.50	164.00	-1	874	-0.12%
2023/11/29	0	0.00	6	160.50	160.00	-6	833	-0.72%
2023/11/28	1	157.00	2	158.50	159.00	-1	820	-0.12%
2023/11/27	1	155.00	10	155.10	153.50	-9	803	-1.12%
2023/11/22	1	155.00	0	154.50	154.00	1	794	0.12%
2023/11/21	14	156.39	0	156.00	154.50	14	785	1.78%
2023/11/17	0	0.00	2	159.75	159.00	-2	759	-0.26%
2023/11/16	0	0.00	1	158.00	157.50	-1	754	-0.13%
2023/11/15	1	157.50	1	159.00	157.00	0	750	0.00%
2023/11/10	0	160.00	1	159.50	160.00	-1	748	-0.13%
2023/11/09	1	157.50	0	0.00	157.50	1	740	0.13%
2023/11/08	4	154.88	4	155.75	156.50	0	752	0.00%
2023/11/07	1	159.50	0	0.00	160.50	1	724	0.14%
2023/11/01	0	0.00	1.1	158.64	155.50	-1.1	746	-0.15%
2023/10/31	0	0.00	1	155.50	155.50	-1	726	-0.14%
2023/10/30	0.1	155.00	0	0.00	155.00	0.1	745	0.01%
2023/10/24	0	0.00	1	152.00	153.50	-1	835	-0.12%
2023/10/18	0	0.00	2	152.50	153.50	-2	909	-0.22%
2023/10/17	2	155.00	0.1	154.00	153.00	1.9	904	0.21%
2023/10/13	0	0.00	1	155.50	155.50	-1	944	-0.11%
2023/10/12	2	153.00	2.3	153.29	153.50	-0.3	964	-0.03%
2023/10/11	5.3	152.89	5	154.50	153.00	0.3	1,007	0.03%
2023/10/06	2	150.00	2	150.75	150.50	0	1,020	0.00%
2023/09/26	0	0.00	1	143.50	143.00	-1	1,146	-0.09%
2023/09/22	1	141.00	0	0.00	143.50	1	1,162	0.09%
2023/09/19	1	146.50	0	0.00	146.00	1	1,230	0.08%
2023/09/18	1	149.00	0	0.00	148.50	1	1,235	0.08%
2023/09/15	3	149.50	3	149.50	150.00	0	1,243	0.00%
2023/09/14	1	149.00	1	149.00	149.50	0	1,244	0.00%
2023/09/13	1	148.50	1	148.50	148.50	0	1,249	0.00%
2023/09/12	1.1	143.82	1	146.50	146.50	0.1	1,269	0.01%
2023/09/11	0	0.00	5	143.70	143.50	-5	1,308	-0.38%
2023/09/07	0	0.00	1	146.00	145.00	-1	1,394	-0.07%
2023/09/05	0	0.00	4	146.25	146.50	-4	1,429	-0.28%
2023/09/01	2	145.50	0	0.00	145.50	2	1,555	0.13%
2023/08/31	1	144.50	0	0.00	144.00	1	1,576	0.06%
2023/08/30	0	0.00	0.1	143.00	143.00	-0.1	1,612	-0.01%
2023/08/25	1	139.51	0	0.00	139.50	1	1,765	0.06%
2023/08/22	0.1	138.50	0	0.00	138.00	0.1	1,935	0.00%
2023/08/18	0.2	139.00	0	0.00	138.00	0.2	1,939	0.01%
2023/08/16	2	138.00	0	0.00	138.50	2	1,934	0.10%
2023/08/15	1.2	139.50	0	0.00	139.00	1.2	1,928	0.06%
2023/08/14	1	138.00	1	139.00	140.00	0	1,928	0.00%
2023/08/11	3.1	144.73	0	0.00	143.50	3.1	1,919	0.16%
2023/08/08	1.1	148.02	0	0.00	147.50	1.1	1,887	0.06%
2023/08/07	2.1	150.37	1	150.50	150.50	1.1	1,882	0.06%
2023/08/04	1.1	153.09	0	0.00	153.00	1.1	1,874	0.06%
2023/08/02	2.2	157.67	0	0.00	153.00	2.2	1,871	0.11%
2023/08/01	1	159.00	10	159.00	159.50	-9	1,847	-0.49%
2023/07/31	9.1	160.95	0	0.00	159.50	9.1	1,842	0.49%
2023/07/27	5	163.80	0	0.00	162.50	5	1,807	0.28%
2023/07/25	1.1	164.14	0	0.00	164.00	1.1	1,760	0.06%
2023/07/24	0	0.00	1	158.50	158.50	-1	1,740	-0.06%
2023/07/21	1	157.50	0	0.00	159.50	1	1,773	0.06%
2023/07/20	0	0.00	10	162.50	161.50	-10	1,797	-0.56%
2023/07/18	0.1	161.50	0	0.00	165.50	0.1	1,785	0.01%
2023/07/17	1	164.50	0	0.00	164.50	1	1,782	0.06%
2023/07/14	1	169.50	3.1	164.15	169.00	-2.1	1,772	-0.12%
2023/07/13	0.1	162.50	0	0.00	161.50	0.1	1,733	0.00%
2023/07/12	0.1	158.00	1.1	161.82	164.00	-1	1,702	-0.06%
2023/07/11	3	157.50	0	0.00	158.50	3	1,663	0.18%
2023/07/05	0	0.00	4	161.50	161.00	-4	1,658	-0.24%
2023/07/04	3	165.67	0	0.00	164.00	3	1,646	0.18%
2023/07/03	2	168.50	0	0.00	168.00	2	1,652	0.12%
2023/06/29	1	167.00	1	165.50	166.00	0	1,671	0.00%
2023/06/28	0	0.00	3	167.50	167.00	-3	1,679	-0.18%
2023/06/27	0	0.00	1.3	168.47	167.50	-1.3	1,687	-0.08%
2023/06/26	0	0.00	1	162.00	164.00	-1	1,660	-0.06%
2023/06/21	0.1	163.50	1	164.00	163.50	-0.9	1,715	-0.05%
2023/06/20	2	165.00	0.2	167.00	165.00	1.9	1,761	0.11%
2023/06/19	1	166.50	0	0.00	168.00	1	1,804	0.06%
2023/06/16	2	166.50	1	168.00	166.50	1	1,827	0.05%
2023/06/15	3	169.00	2	168.50	168.00	1	1,826	0.05%
2023/06/14	5.1	167.42	0	0.00	167.50	5.1	1,892	0.27%
2023/06/09	5	159.50	0	0.00	159.00	5	1,941	0.26%
2023/06/08	0.1	156.00	3	158.33	158.00	-3	1,931	-0.15%
2023/06/07	4.1	156.16	0	0.00	157.50	4.1	1,933	0.21%
2023/06/06	0.1	164.50	0.1	165.50	165.00	0	1,907	0.00%
2023/06/05	1.1	165.11	0	0.00	165.00	1.1	2,015	0.05%
2023/06/02	0.3	168.00	13	168.62	168.50	-12.7	1,985	-0.64%
2023/05/31	0	0.00	10	163.50	166.00	-10	1,898	-0.53%
2023/05/30	21	166.05	25	165.18	164.50	-4	1,849	-0.22%
2023/05/29	0	0.00	1	155.50	157.00	-1	1,725	-0.06%
2023/05/26	0	0.00	12	152.63	153.00	-12	1,712	-0.70%
2023/05/23	0	0.00	0.3	152.00	151.50	-0.3	1,736	-0.02%
2023/05/19	7	150.50	0	0.00	150.00	7	1,735	0.40%
2023/05/18	0	0.00	1	151.00	151.00	-1	1,739	-0.06%
2023/05/17	0	0.00	4	147.13	148.50	-4	1,740	-0.23%
2023/05/11	1	144.00	2	145.25	144.50	-1	1,752	-0.06%
2023/05/10	10.1	145.51	1	146.00	146.00	9.1	1,766	0.52%
2023/05/09	1	149.50	10	149.00	149.50	-9	1,765	-0.51%
2023/05/08	0	0.00	0.1	152.00	151.50	-0.1	1,788	0.00%
2023/05/04	0.1	148.00	1	147.00	147.00	-0.9	1,866	-0.05%
2023/05/03	3	148.00	0	0.00	148.50	3	1,873	0.16%
2023/05/02	0.2	150.75	0	0.00	150.50	0.2	1,879	0.01%
2023/04/28	1	147.00	0	0.00	149.00	1	1,894	0.05%
2023/04/27	11	145.50	1	144.50	144.50	10	1,886	0.53%
2023/04/26	1	144.50	1	144.00	145.00	0	1,866	0.00%
2023/04/25	3	147.17	0	146.67	145.50	3	1,830	0.16%
2023/04/24	0	0.00	3	152.00	152.50	-3	1,798	-0.17%
2023/04/21	2	151.75	1	151.50	151.50	1	1,797	0.06%
2023/04/20	4	153.13	2	151.50	151.00	2	1,799	0.11%
2023/04/19	11	156.95	0	0.00	154.50	11	1,798	0.61%
2023/04/18	4	162.63	0	0.00	159.00	4	1,781	0.22%
2023/04/17	1	161.50	0	0.00	161.50	1	1,773	0.06%
2023/04/13	2	160.25	0	0.00	158.50	2	1,776	0.11%
2023/04/10	0	0.00	1	161.00	162.50	-1	1,785	-0.06%
2023/04/06	2	162.00	0	0.00	160.50	2	1,780	0.11%
2023/03/31	1	166.50	1	167.50	166.00	0	1,766	0.00%
2023/03/29	1	164.50	0	0.00	162.50	1	1,752	0.06%
2023/03/27	0	0.00	0.1	169.93	168.50	-0.1	1,732	-0.01%
2023/03/24	0	173.00	1.1	175.38	170.00	-1.1	1,732	-0.06%
2023/03/23	1	172.99	5.2	171.67	171.50	-4.1	1,683	-0.25%
2023/03/22	2	169.75	0	0.00	170.00	2	1,637	0.12%
2023/03/21	0.1	166.30	1	166.50	165.50	-1	1,595	-0.06%
2023/03/20	1	164.50	0	0.00	166.00	1	1,570	0.06%
2023/03/17	3.3	167.90	10.1	166.71	165.00	-6.7	1,563	-0.43%
2023/03/16	5	166.20	5	164.40	165.50	0	1,467	0.00%
2023/03/15	0.2	161.50	1.1	162.52	161.00	-0.9	1,405	-0.06%
2023/03/14	0	156.50	3	159.00	158.50	-3	1,418	-0.21%
2023/03/13	3.1	155.02	1	156.00	156.00	2.1	1,422	0.14%
2023/03/10	1.1	158.18	3	160.83	159.00	-1.9	1,416	-0.14%
2023/03/09	6.1	166.17	7.2	166.63	165.50	-1.2	1,433	-0.08%
2023/03/08	12.1	162.64	6	163.58	165.50	6.1	1,402	0.43%
2023/03/02	0	0.00	5	149.00	150.00	-5	1,505	-0.33%
2023/02/24	1	154.00	1	151.00	151.00	0	1,518	0.00%
2023/02/23	0	0.00	1	151.50	152.50	-1	1,528	-0.07%
2023/02/22	4	152.00	0	0.00	150.50	4	1,543	0.26%
2023/02/21	0	0.00	3	156.50	155.50	-3	1,551	-0.19%
2023/02/20	2	156.00	0	0.00	156.50	2	1,586	0.13%
2023/02/16	0.1	155.00	0	0.00	155.50	0.1	1,680	0.00%
2023/02/10	0	0.00	8	154.81	154.00	-8	1,927	-0.41%
2023/02/09	1	158.00	0	0.00	157.00	1	1,960	0.05%
2023/02/08	0	0.00	20	160.00	160.00	-20	1,971	-1.01%
2023/02/06	20	158.33	0	0.00	156.00	20	2,037	0.98%
2023/02/03	0.1	164.50	0	0.00	163.00	0.1	2,033	0.00%
2023/02/02	5	161.00	0	0.00	161.50	5	2,006	0.25%
2023/01/30	2	153.00	2	153.75	152.50	0	2,114	0.00%
2023/01/13	1	150.50	0	0.00	148.50	1	2,216	0.05%
2023/01/06	0	0.00	3	145.00	145.00	-3	2,379	-0.13%
2023/01/04	5	140.40	1	141.00	141.50	4	2,460	0.16%
2022/12/29	0	0.00	1	138.00	137.50	-1	2,513	-0.04%
2022/12/28	4	137.13	0	0.00	136.50	4	2,557	0.16%
2022/12/27	0	0.00	1	144.00	143.50	-1	2,578	-0.04%
2022/12/23	1	141.50	0	0.00	142.00	1	2,650	0.04%
2022/12/20	1	149.00	0	0.00	143.50	1	2,774	0.04%
2022/12/16	1	149.50	1	151.00	152.00	0	2,859	0.00%
2022/12/14	0	0.00	1	155.00	155.00	-1	2,882	-0.03%
2022/12/13	0	0.00	3	152.50	150.50	-3	2,886	-0.10%
2022/12/12	0	0.00	5	151.10	152.00	-5	2,897	-0.17%
2022/12/08	3	154.00	0	0.00	153.50	3	2,929	0.10%
2022/12/06	3	159.83	2	164.50	157.00	1	2,970	0.03%
2022/12/05	2	165.00	3	165.50	165.50	-1	2,972	-0.03%
2022/12/02	1	161.00	1	161.00	162.00	0	2,989	0.00%
2022/12/01	5	162.60	2	160.75	160.00	3	3,009	0.10%
2022/11/30	2	156.75	1	156.00	157.00	1	3,003	0.03%
2022/11/29	3	155.17	0	0.00	154.50	3	3,021	0.10%
2022/11/28	1	164.50	0	0.00	164.00	1	2,951	0.03%
2022/11/25	1	167.50	0	0.00	166.50	1	2,986	0.03%
2022/11/24	5.2	170.45	5	170.70	172.00	0.2	2,977	0.01%
2022/11/21	0	0.00	1	165.50	165.50	-1	3,003	-0.03%
2022/11/18	1	163.50	0	0.00	164.00	1	3,047	0.03%
2022/11/16	4	166.13	1	165.50	167.00	3	3,061	0.10%
2022/11/15	2	165.50	4	167.13	167.50	-2	3,052	-0.07%
2022/11/14	1	162.50	3	163.00	164.50	-2	3,073	-0.07%
2022/11/11	15	165.60	13	167.23	163.50	2	3,123	0.06%
2022/11/10	5	157.40	5	158.60	158.50	0	3,083	0.00%
2022/11/09	6	156.67	4	157.63	157.00	2	3,221	0.06%
2022/11/08	1	155.00	2	155.00	153.00	-1	3,325	-0.03%
2022/11/07	1	151.50	0	0.00	151.50	1	3,364	0.03%
2022/11/03	1	142.50	6	146.67	148.50	-5	3,550	-0.14%
2022/11/02	6	145.58	3	148.33	145.50	3	3,577	0.08%
2022/11/01	3	145.00	4	146.00	144.50	-1	3,572	-0.03%
2022/10/31	2	143.50	3	145.00	145.50	-1	3,610	-0.03%
2022/10/28	5	140.80	0	0.00	140.50	5	3,620	0.14%
2022/10/27	2	143.00	11	144.55	145.50	-9	3,615	-0.25%
2022/10/26	2	138.25	3	140.33	139.00	-1	3,593	-0.03%
2022/10/25	1	137.50	0	0.00	137.50	1	3,576	0.03%
2022/10/24	8	141.25	8	141.50	139.50	0	3,572	0.00%
2022/10/21	5	134.90	2	138.50	134.00	3	3,597	0.08%
2022/10/20	6	137.92	2	139.25	137.00	4	3,638	0.11%
2022/10/19	0	0.00	3	141.50	139.00	-3	3,638	-0.08%
2022/10/18	6	140.08	2	142.00	139.50	4	3,670	0.11%
2022/10/17	4	135.38	4	137.50	139.00	0	3,808	0.00%
2022/10/14	1	132.00	4	138.75	139.00	-3	3,907	-0.08%
2022/10/13	2	129.00	2	132.25	126.50	0	4,037	0.00%
2022/10/12	1	131.50	1	136.00	134.00	0	4,053	0.00%
2022/10/11	4	132.13	3	134.00	132.50	1	4,073	0.02%
2022/10/07	1	142.50	0	0.00	143.00	1	4,102	0.02%
2022/10/06	1	145.00	2	146.75	146.50	-1	4,149	-0.02%
2022/10/05	3	147.00	2	147.75	144.00	1	4,184	0.02%
2022/10/04	1	141.50	3	142.83	144.00	-2	4,191	-0.05%
2022/10/03	1	140.00	1	136.50	139.00	0	4,205	0.00%
2022/09/30	0	0.00	1	138.00	137.00	-1	4,299	-0.02%
2022/09/29	3	137.33	3	139.67	135.00	0	4,369	0.00%
2022/09/28	4	139.38	1	147.00	135.50	3	4,441	0.07%
2022/09/27	7	141.79	16	140.75	144.50	-9	4,492	-0.20%
2022/09/26	4	147.25	1	146.00	144.00	3	4,558	0.07%
2022/09/23	4	154.63	3	162.50	154.50	1	4,650	0.02%
2022/09/22	4	159.25	10	159.40	161.00	-6	4,696	-0.13%
2022/09/20	1	165.50	0	0.00	163.00	1	4,895	0.02%
2022/09/15	0	0.00	2	170.00	169.50	-2	5,174	-0.04%
2022/09/14	3	173.67	7	172.07	174.00	-4	5,280	-0.08%
2022/09/13	2	175.50	0	0.00	176.50	2	5,378	0.04%
2022/09/12	3	177.67	6	177.33	177.00	-3	5,467	-0.05%
2022/09/08	0	0.00	2	170.75	171.00	-2	5,626	-0.04%
2022/09/07	6	166.08	2	167.00	165.50	4	5,685	0.07%
2022/09/06	4	167.38	4	171.00	166.50	0	5,733	0.00%
2022/09/05	7	168.86	11	168.45	168.00	-4	5,818	-0.07%
2022/09/02	0	0.00	1	175.50	174.50	-1	5,894	-0.02%
2022/09/01	3	176.33	0.1	177.00	173.00	2.9	6,029	0.05%
2022/08/31	2	176.50	6	178.83	183.00	-4	6,090	-0.07%
2022/08/30	3	177.17	2	176.00	178.00	1	6,139	0.02%
2022/08/29	2	170.25	3	171.00	171.00	-1	6,249	-0.02%
2022/08/26	3	182.83	4	186.75	181.00	-1	6,402	-0.02%
2022/08/25	5	183.30	7	184.57	183.00	-2	6,562	-0.03%
2022/08/24	9	180.39	1	180.00	178.00	8	6,619	0.12%
2022/08/23	2	175.50	3	178.17	179.00	-1	6,797	-0.01%
2022/08/22	5	179.60	5.1	179.02	177.50	-0.1	7,045	0.00%
2022/08/19	11	184.50	6	184.42	183.50	5	7,252	0.07%
2022/08/18	8	179.44	16	182.16	183.00	-8	7,339	-0.11%
2022/08/17	0	0.00	5.1	184.40	183.00	-5.1	7,423	-0.07%
2022/08/16	18	187.08	28	188.04	185.50	-10	7,524	-0.13%
2022/08/15	16.3	184.45	7	183.07	186.00	9.3	7,476	0.12%
2022/08/12	4	174.50	0	0.00	176.50	4	7,450	0.05%
2022/08/11	5	173.30	9	171.72	173.00	-4	7,652	-0.05%
2022/08/10	6.2	165.73	2	164.00	162.00	4.2	7,819	0.05%
2022/08/09	1	173.50	1	175.50	173.00	0	8,115	0.00%
2022/08/08	2	174.25	2.1	174.51	174.50	-0.1	8,565	0.00%
2022/08/05	6	170.42	2	172.50	173.50	4	8,735	0.05%
2022/08/03	1	165.00	0	0.00	165.00	1	9,066	0.01%
2022/08/02	0	0.00	6	162.50	167.00	-6	9,204	-0.07%
2022/08/01	6	169.33	4	170.00	169.50	2	9,303	0.02%
2022/07/28	6	170.75	5	168.10	168.50	1	9,627	0.01%
2022/07/27	3	172.33	0	0.00	173.00	3	9,699	0.03%
2022/07/26	2	170.75	2	169.00	167.50	0	9,702	0.00%
2022/07/25	5	173.60	0	0.00	171.50	5	9,712	0.05%
2022/07/22	16	180.41	7	177.71	177.50	9	9,819	0.09%
2022/07/21	8	175.31	7	178.64	180.00	1	9,807	0.01%
2022/07/20	3	171.50	2	171.25	170.00	1	9,789	0.01%
2022/07/19	4	163.50	3	164.83	165.00	1	9,737	0.01%
2022/07/18	0	0.00	1	164.00	166.00	-1	9,823	-0.01%
2022/07/15	7	162.00	6	164.25	165.00	1	9,838	0.01%
2022/07/14	1	158.00	1	159.50	160.50	0	9,894	0.00%
2022/07/13	0	0.00	1	154.50	154.00	-1	9,905	-0.01%
2022/07/12	0	0.00	2.1	152.96	153.00	-2.1	9,934	-0.02%
2022/07/11	1	166.50	1	169.50	164.00	0	10,019	0.00%
2022/07/08	4	166.75	3	167.33	165.50	1	10,062	0.01%
2022/07/07	3	167.50	3	165.83	167.00	0	10,008	0.00%
2022/07/06	1	161.50	0	0.00	157.50	1	9,944	0.01%
2022/07/04	1	165.00	1	164.50	165.00	0	9,906	0.00%
2022/07/01	1	178.00	2	168.75	164.00	-1	9,873	-0.01%
2022/06/30	2	178.75	0	0.00	176.50	2	9,868	0.02%
2022/06/29	3	184.17	3	183.83	185.50	0	9,965	0.00%
2022/06/28	3	186.00	3	185.17	188.50	0	10,053	0.00%
2022/06/27	3	194.83	2	194.50	194.00	1	10,018	0.01%
2022/06/24	2	186.75	1	184.50	184.50	1	10,160	0.01%
2022/06/22	3	195.11	8	189.94	187.50	-5	10,215	-0.05%
2022/06/21	3	202.17	5	204.10	203.50	-2	10,153	-0.02%
2022/06/20	4	204.87	3.1	204.24	198.50	0.9	10,157	0.01%
2022/06/17	6	210.68	7.1	210.14	206.50	-1	10,182	-0.01%
2022/06/16	10	227.75	4.2	233.05	220.00	5.8	10,130	0.06%
2022/06/15	5	230.20	4	231.50	229.00	1	10,301	0.01%
2022/06/14	6	232.33	7	234.36	235.00	-1	10,341	-0.01%
2022/06/13	12.1	237.16	3	239.50	233.00	9.1	10,309	0.09%
2022/06/10	6	237.33	14	242.68	250.00	-8	10,277	-0.08%
2022/06/09	1	245.50	117.2	245.87	246.00	-116.2	10,312	-1.13%	大賣/鉅額交易
2022/06/08	58	243.02	1	243.00	244.00	57	10,249	0.56%
2022/06/07	66.4	243.08	1	243.00	242.50	65.4	10,242	0.64%
2022/06/06	11.2	258.08	7	255.57	253.50	4.2	10,140	0.04%
2022/06/02	4	263.25	53	261.71	265.00	-49	9,988	-0.49%
2022/06/01	55.1	258.59	4	258.75	259.00	51.1	9,830	0.52%
2022/05/31	10	257.95	21	258.64	259.50	-11	9,742	-0.11%
2022/05/30	12	251.75	13	254.92	254.50	-1	9,590	-0.01%
2022/05/27	12	242.04	128	245.65	244.50	-116	9,412	-1.23%	大賣/鉅額交易
2022/05/26	3	230.50	3	231.67	232.00	0	9,208	0.00%
2022/05/25	7	226.93	8	226.88	229.50	-1	9,074	-0.01%
2022/05/24	12	232.92	7	231.34	221.50	5	8,933	0.06%
2022/05/23	17.2	240.98	11	242.82	237.00	6.2	8,774	0.07%
2022/05/20	23	242.22	15	243.80	243.00	8	8,674	0.09%
2022/05/19	160	245.85	62.1	246.66	245.50	97.9	8,568	1.14%	大買/
2022/05/18	46.1	244.31	41	245.10	246.00	5.1	8,321	0.06%
2022/05/17	12	243.46	38.1	238.10	249.00	-26.1	8,075	-0.32%
2022/05/16	51.1	235.05	328.1	238.53	232.00	-277	7,754	-3.57%	大賣/鉅額交易
2022/05/13	314	228.98	16	220.69	229.00	298	7,375	4.04%	大買/鉅額交易
2022/05/12	5	216.90	1	214.00	208.50	4	7,403	0.05%
2022/05/11	7	215.36	5	217.90	218.00	2	7,443	0.03%
2022/05/10	7	208.00	11	209.00	213.00	-4	7,301	-0.05%
2022/05/09	14	209.18	5	204.80	202.00	9	7,198	0.13%
2022/05/06	3	216.33	0.1	214.55	214.00	3	7,135	0.04%
2022/05/05	0	0.00	12.1	212.74	221.00	-12.1	7,016	-0.17%
2022/05/04	8	205.50	7	203.57	201.00	1	6,855	0.01%
2022/05/03	1	200.50	1	196.00	200.50	0	6,761	0.00%
2022/04/29	6	202.17	5	200.70	195.00	1	6,757	0.01%
2022/04/28	4	194.75	4	198.50	196.50	0	6,692	0.00%
2022/04/27	5	190.80	2	190.25	195.00	3	6,556	0.05%
2022/04/26	0.1	206.00	0	0.00	202.50	0.1	6,412	0.00%
2022/04/25	0	205.50	1.1	204.59	212.50	-1.1	6,317	-0.02%
2022/04/22	5.1	217.31	6	217.92	213.00	-0.9	6,264	-0.01%
2022/04/21	5	229.10	1	231.00	231.00	4	6,129	0.07%
2022/04/20	3	223.00	4	223.63	224.50	-1	6,074	-0.02%
2022/04/19	2	229.96	0.2	228.50	223.50	1.8	5,995	0.03%
2022/04/18	3	230.16	3	228.17	224.50	0	5,937	0.00%
2022/04/15	3.5	241.42	7	239.86	228.00	-3.5	5,882	-0.06%
2022/04/14	6	263.99	3	262.67	250.50	3	5,784	0.05%
2022/04/13	1	254.50	1	257.50	259.00	0	5,740	0.00%
2022/04/12	2	255.00	3	256.33	250.50	-1	5,712	-0.02%
2022/04/11	2.1	256.03	0	0.00	252.50	2.1	5,680	0.04%
2022/04/08	2	269.23	3	269.17	267.50	-1	5,586	-0.02%
2022/04/07	6	274.83	4	275.13	269.00	2	5,556	0.04%
2022/04/06	9.1	275.27	6	276.83	278.50	3.1	5,474	0.06%
2022/04/01	4.2	277.19	2	279.25	281.00	2.2	5,339	0.04%
2022/03/31	14	294.29	10	296.45	289.50	4	5,203	0.08%
2022/03/30	7	291.21	5	289.90	289.00	2	5,114	0.04%
2022/03/29	9.1	298.25	5	296.20	289.00	4.1	5,103	0.08%
2022/03/28	2	314.75	1.1	325.40	301.00	1	4,898	0.02%
2022/03/25	2	348.18	5	349.20	334.00	-3	4,773	-0.06%
2022/03/24	2	371.00	2	372.25	371.00	0	4,706	0.00%
2022/03/23	7.1	366.58	9	366.94	372.50	-2	4,705	-0.04%
2022/03/22	10.1	360.26	12.6	362.76	368.00	-2.6	4,721	-0.05%
2022/03/21	4	348.23	7	347.79	358.00	-3	4,660	-0.06%
2022/03/18	6	325.50	4	335.24	347.50	2	4,635	0.04%
2022/03/17	2	310.50	9	313.72	317.00	-7	4,536	-0.15%
2022/03/16	6	288.34	4	288.13	288.50	2	4,634	0.04%
2022/03/15	9	298.89	7	297.21	285.00	2	4,686	0.04%
2022/03/14	6	309.50	8	310.56	308.50	-2	4,754	-0.04%
2022/03/11	0	292.00	0	0.00	294.00	0	4,619	0.00%
2022/03/10	2	286.49	0	0.00	287.00	2	4,611	0.04%
2022/03/09	3	276.67	3	274.00	277.00	0	4,578	0.00%
2022/03/08	2	276.75	1	267.50	260.50	1	4,621	0.02%
2022/03/07	1	280.50	1	275.00	274.50	0	4,751	0.00%
2022/03/04	0	0.00	4	286.50	286.00	-4	4,906	-0.08%
2022/03/02	2	276.75	2	281.00	281.50	0	5,105	0.00%
2022/03/01	2	264.75	2	265.72	276.00	0	5,162	0.00%
2022/02/24	0	0.00	1.2	260.50	253.50	-1.2	5,548	-0.02%
2022/02/23	0.2	266.50	0	0.00	266.00	0.2	5,637	0.00%
2022/02/21	2	282.00	2	278.25	276.00	0	5,639	0.00%
2022/02/17	5	280.70	7	280.21	284.00	-2	5,602	-0.04%
2022/02/16	3	286.33	2	281.50	280.50	1	5,554	0.02%
2022/02/15	4	291.66	13	285.62	283.00	-9	5,512	-0.16%
2022/02/14	17	294.21	9.1	294.12	291.50	7.9	5,466	0.14%
2022/02/11	15	286.70	10	287.15	294.00	5	5,344	0.09%
2022/02/10	38.1	267.69	39	268.49	268.50	-0.9	5,144	-0.02%
2022/02/09	2	246.50	2	248.25	250.50	0	5,027	0.00%
2022/02/08	6	251.91	7	242.86	241.00	-1	4,983	-0.02%
2022/02/07	2	262.73	0	0.00	254.00	2	4,890	0.04%
2022/01/26	0	0.00	2	281.00	282.00	-2	4,842	-0.04%
2022/01/25	6	276.33	6.1	279.26	276.50	-0.1	4,835	0.00%
2022/01/24	5	269.00	5	268.70	280.00	0	4,805	0.00%
2022/01/21	3	267.00	2	267.75	262.50	1	4,762	0.02%
2022/01/20	2	271.50	2	272.50	276.00	0	4,749	0.00%
2022/01/19	0	0.00	2	272.50	272.00	-2	4,739	-0.04%
2022/01/18	1	272.50	1	269.00	268.00	0	4,738	0.00%
2022/01/17	8	268.44	6	266.58	270.50	2	4,734	0.04%
2022/01/14	1	262.50	1	256.62	266.50	0	4,685	0.00%
2022/01/13	1	262.00	1	264.50	264.50	0	4,685	0.00%
2022/01/12	2	273.00	2	267.25	261.50	0	4,685	0.00%
2022/01/11	0	263.50	0	0.00	260.00	0	4,629	0.00%
2022/01/07	2	263.75	1	266.00	263.00	1	4,597	0.02%
2022/01/06	3	275.66	4	273.12	274.00	-1	4,548	-0.02%
2022/01/05	2	278.49	2	278.98	279.50	0	4,502	0.00%
2022/01/04	1	287.00	0	286.50	287.00	1	4,457	0.02%
2022/01/03	0	287.50	0	0.00	288.00	0	4,444	0.00%
2021/12/29	1	292.50	1	290.00	292.00	0	4,429	0.00%
2021/12/28	1	294.00	0	0.00	292.50	1	4,443	0.02%
2021/12/27	2	298.50	2	299.00	297.00	0	4,461	0.00%
2021/12/23	3	299.83	3	298.33	294.50	0	4,351	0.00%
2021/12/22	0	0.00	0.2	288.00	286.00	-0.2	4,254	0.00%
2021/12/20	1	289.50	1	293.00	288.00	0	4,176	0.00%
2021/12/17	1	293.48	0	0.00	294.50	1	4,130	0.02%
2021/12/16	18	302.67	21	305.24	302.00	-3	4,063	-0.07%
2021/12/15	3.2	283.04	2	287.75	284.50	1.2	3,906	0.03%
2021/12/14	1	285.99	1	292.50	288.00	0	3,814	0.00%
2021/12/13	8.1	301.07	5	303.80	292.00	3.1	3,704	0.08%
2021/12/10	2	288.50	3	290.17	297.50	-1	3,530	-0.03%
2021/12/09	2	285.00	1	295.50	280.00	1	3,304	0.03%
2021/12/08	2	290.50	7	287.67	298.00	-5	3,150	-0.16%
2021/12/03	1.1	258.23	7.5	257.80	255.50	-6.4	2,924	-0.22%
2021/12/02	1	255.00	1.1	260.64	257.00	-0.1	2,870	0.00%
2021/12/01	4	260.12	4.3	257.22	264.00	-0.3	2,803	-0.01%
2021/11/30	8.1	257.99	5.2	255.88	250.00	3	2,663	0.11%
2021/11/29	1	244.00	2	244.01	242.00	-1	2,474	-0.04%
2021/11/26	0.1	229.50	0	0.00	235.50	0.1	2,274	0.00%
2021/11/25	4.1	233.11	5	231.70	234.00	-0.9	2,190	-0.04%
2021/11/24	4	227.50	6	231.50	232.00	-2	2,038	-0.10%
2021/11/23	3	204.83	3	206.17	211.00	0	1,744	0.00%
2021/11/22	0	0.00	3	203.67	210.00	-3	1,601	-0.19%
2021/11/19	0	0.00	7	193.71	191.00	-7	1,503	-0.47%
2021/11/18	1	186.00	1	193.00	190.00	0	1,494	0.00%
2021/11/17	1	186.00	0	0.00	188.50	1	1,468	0.07%
2021/11/16	0	0.00	0	185.00	186.00	0	1,461	0.00%
2021/11/15	7	187.14	2	185.00	185.50	5	1,468	0.34%
2021/11/12	0	0.00	1.5	187.67	189.00	-1.5	1,457	-0.10%
2021/11/11	3	183.17	2	184.75	190.00	1	1,428	0.07%
2021/11/10	1	175.50	2	177.00	185.50	-1	1,346	-0.07%
2021/11/08	1	164.00	0	0.00	164.50	1	1,252	0.08%
2021/11/05	2	169.00	0	0.00	169.00	2	1,259	0.16%
2021/11/03	1	163.00	0	0.00	161.00	1	1,236	0.08%
2021/10/29	0	157.50	0	0.00	157.50	0	1,148	0.00%
2021/10/13	0	0.00	0.1	147.30	148.00	-0.1	1,106	0.00%
2021/10/08	2	153.00	2	154.75	155.50	0	1,130	0.00%
2021/10/07	1	149.50	0	0.00	154.00	1	1,172	0.09%
2021/10/06	0	146.00	0	0.00	144.00	0	1,222	0.00%
2021/10/01	1	155.00	0	0.00	151.00	1	1,209	0.08%
2021/09/29	0	0.00	7	165.86	165.50	-7	1,249	-0.56%
2021/09/28	1	165.00	0	0.00	163.50	1	1,242	0.08%
2021/08/26	0	0.00	1	179.50	180.00	-1	1,821	-0.05%
2021/08/25	1	189.00	0	0.00	185.50	1	1,868	0.05%
2021/08/24	3	183.00	3	184.00	179.50	0	1,866	0.00%
2021/08/20	1	171.00	1	173.50	170.00	0	1,891	0.00%
2021/08/19	0	0.00	1	169.00	167.00	-1	1,906	-0.05%
2021/08/13	2	190.50	2	185.00	176.50	0	2,071	0.00%
2021/08/12	1	185.50	1	185.50	182.00	0	2,062	0.00%
2021/08/06	0.2	186.00	0	0.00	186.00	0.2	2,260	0.01%
2021/08/04	0	0.00	1	195.00	191.00	-1	2,374	-0.04%
2021/08/03	1	191.50	0	0.00	191.00	1	2,413	0.04%
2021/08/02	0	0.00	1	192.00	191.50	-1	2,466	-0.04%
2021/07/29	1	188.00	2	189.75	192.00	-1	2,538	-0.04%
2021/07/28	1	189.50	0	0.00	189.50	1	2,568	0.04%
2021/07/26	0	0.00	1	199.00	196.00	-1	2,687	-0.04%
2021/07/23	3	196.83	1	193.00	193.00	2	2,734	0.07%
2021/07/22	3	209.00	3	201.67	199.50	0	2,772	0.00%
2021/07/21	1	206.50	2	206.25	204.00	-1	2,815	-0.04%
2021/07/16	3	210.00	2	209.50	208.00	1	3,297	0.03%
2021/07/14	2	208.75	1	213.00	218.50	1	3,615	0.03%
2021/07/13	0	0.00	1	208.00	220.00	-1	3,602	-0.03%
2021/07/09	1	195.50	1	192.00	190.50	0	3,504	0.00%
2021/07/08	0	0.00	1	197.50	193.50	-1	3,511	-0.03%
2021/07/07	2	195.50	1.1	196.45	197.00	0.9	3,489	0.03%
2021/07/02	0	0.00	1	184.00	184.00	-1	3,528	-0.03%
2021/06/30	0	0.00	1	191.00	189.00	-1	3,544	-0.03%
2021/06/29	3	187.33	0	0.00	186.50	3	3,532	0.08%
2021/06/24	2	182.25	2	181.00	182.00	0	3,473	0.00%
2021/06/22	0	0.00	2	172.50	172.50	-2	3,385	-0.06%
2021/06/18	8	188.88	7	186.00	179.00	1	3,336	0.03%
2021/06/17	1	184.00	1	184.00	183.00	0	3,280	0.00%
2021/06/10	1.1	173.46	1	174.50	174.50	0.1	3,201	0.00%
2021/06/09	1	185.50	1	176.50	176.50	0	3,179	0.00%
2021/06/08	3	179.83	3	180.67	178.00	0	3,109	0.00%
2021/06/07	1	169.00	0	0.00	172.00	1	2,989	0.03%
2021/06/04	2	171.50	1	174.00	170.50	1	2,978	0.03%
2021/06/03	0	0.00	1	174.00	176.00	-1	2,953	-0.03%
2021/06/02	1	172.00	0	0.00	167.50	1	2,938	0.03%
2021/05/26	3	176.67	2	169.75	166.00	1	2,842	0.04%
2021/05/25	0	0.00	1	171.50	171.50	-1	2,754	-0.04%
2021/05/24	0	0.00	1	156.00	156.00	-1	2,702	-0.04%
2021/05/21	2	160.50	2	155.00	157.00	0	2,709	0.00%
2021/05/20	2	156.50	2	156.50	157.00	0	2,717	0.00%
2021/05/19	2	159.25	0	0.00	158.50	2	2,759	0.07%
2021/05/14	0	0.00	5	148.70	149.00	-5	2,659	-0.19%
2021/05/13	1	143.50	1	148.00	144.00	0	2,632	0.00%
2021/05/11	2	144.00	3	148.00	145.50	-1	2,518	-0.04%
2021/05/07	0	0.00	1	170.50	171.00	-1	2,436	-0.04%
2021/05/06	4	166.88	0	0.00	167.00	4	2,407	0.17%
2021/05/05	0	0.00	0	175.00	171.00	0	2,408	0.00%
2021/05/04	3	184.00	0	0.00	179.50	3	2,392	0.13%
2021/05/03	1	182.00	0.5	183.00	183.00	0.5	2,337	0.02%
2021/04/29	1	190.00	2.2	191.41	192.00	-1.2	2,314	-0.05%
2021/04/28	5	197.45	5	190.03	185.00	0	2,271	0.00%
2021/04/27	3	192.43	7	190.00	191.50	-4	2,215	-0.18%
2021/04/26	10.1	198.67	7	194.44	195.00	3	2,150	0.14%
2021/04/23	3.1	191.87	10	194.50	196.50	-6.9	2,025	-0.34%
2021/04/22	7	179.50	10	182.75	179.00	-3	1,821	-0.16%
2021/04/21	18	174.33	16	174.09	171.50	2	1,660	0.12%
2021/04/20	7	164.64	8	166.63	168.00	-1	1,426	-0.07%
2021/04/19	0	0.00	500	153.49	153.00	-500	1,356	-36.85%	大賣/鉅額交易
2021/04/12	0	0.00	1	145.00	145.50	-1	1,405	-0.07%
2021/04/08	1	151.00	2	152.50	152.00	-1	1,408	-0.07%
2021/04/07	499	152.00	0	0.00	152.00	499	1,340	37.23%	大買/鉅額交易
2021/03/30	0	0.00	1	133.50	134.00	-1	1,353	-0.07%
2021/03/26	0	0.00	1	136.50	137.00	-1	1,363	-0.07%
2021/03/23	1	136.50	0	0.00	136.50	1	1,395	0.07%
2021/03/19	0	0.00	1	136.00	135.00	-1	1,425	-0.07%
2021/03/18	0	0.00	1	138.00	137.00	-1	1,427	-0.07%
2021/03/17	1	135.00	0	0.00	135.00	1	1,465	0.07%
2021/03/10	1	138.00	0	0.00	137.00	1	1,734	0.06%
2021/02/25	0	0.00	1	150.00	152.00	-1	2,401	-0.04%
2021/02/23	0	0.00	1	151.50	151.00	-1	2,646	-0.04%
2021/02/22	1	152.00	0	0.00	151.00	1	2,631	0.04%
2021/02/19	3	151.17	2	149.25	150.00	1	2,612	0.04%
2021/02/18	4	148.13	6	146.67	148.50	-2	2,576	-0.08%
2021/02/17	0	0.00	1	139.50	139.50	-1	2,498	-0.04%
2021/02/02	10	130.00	10	130.50	130.50	0	2,543	0.00%
2021/01/29	4	132.13	3	128.00	128.00	1	2,570	0.04%
2021/01/28	1	132.00	1	133.50	132.50	0	2,580	0.00%
2021/01/27	1	140.00	4	139.00	137.50	-3	2,634	-0.11%
2021/01/25	0.1	145.00	0.2	146.50	149.00	-0.1	2,616	0.00%
2021/01/13	1	145.00	0	0.00	146.00	1	2,678	0.04%
2021/01/11	0	0.00	1	145.50	145.00	-1	2,812	-0.04%
2021/01/08	0	0.00	1	139.50	143.50	-1	3,039	-0.03%
2021/01/07	0	0.00	2	141.50	140.50	-2	3,092	-0.06%
2021/01/05	0	0.00	1	140.00	140.00	-1	3,045	-0.03%
2021/01/04	0	0.00	2	136.75	138.50	-2	3,031	-0.07%
2020/12/31	2	135.25	0	0.00	135.00	2	3,015	0.07%
2020/12/29	4	138.25	3	135.50	135.50	1	2,984	0.03%
2020/12/25	0.2	132.50	0	0.00	132.50	0.2	2,952	0.01%
2020/12/16	0	0.00	1	138.50	139.00	-1	2,937	-0.03%
2020/12/15	0	0.00	1	137.50	136.50	-1	3,054	-0.03%
2020/12/14	1.2	136.08	0	0.00	136.50	1.2	3,078	0.04%
2020/12/11	0.2	135.50	2	137.00	135.00	-1.8	3,071	-0.06%
2020/12/10	2.2	141.00	0	0.00	138.00	2.2	3,028	0.07%
2020/12/09	16	151.16	18	152.42	146.00	-2	2,969	-0.07%
2020/12/07	1.2	144.50	2.5	144.80	145.00	-1.3	2,811	-0.05%
2020/12/04	1	146.50	4	146.13	146.50	-3	2,777	-0.11%
2020/12/03	6	148.42	2	147.75	142.50	4	2,725	0.15%
2020/12/02	5.2	147.54	1	146.00	145.00	4.2	2,634	0.16%
2020/12/01	13	143.42	17	143.79	143.50	-4	2,568	-0.16%
2020/11/30	4	146.63	505	147.27	146.00	-501	2,478	-20.22%	大賣/鉅額交易
2020/11/27	0	0.00	3	136.00	136.50	-3	2,279	-0.13%
2020/11/26	5	135.00	2	135.50	135.00	3	2,264	0.13%
2020/11/25	7	135.29	17	133.53	132.00	-10	2,212	-0.45%
2020/11/24	35	136.23	28	133.91	137.00	7	2,159	0.32%
2020/11/23	514	135.85	8	133.88	136.00	506	1,968	25.70%	大買/鉅額交易
2020/11/20	1	120.50	0	0.00	124.00	1	1,728	0.06%
2020/11/18	0	0.00	1	117.00	117.50	-1	1,717	-0.06%
2020/11/16	1	117.00	0	0.00	117.50	1	1,731	0.06%
2020/11/12	1	117.00	0	0.00	116.50	1	1,710	0.06%
2020/11/10	2	122.00	2	122.25	118.00	0	1,690	0.00%
2020/11/09	1	123.00	2	121.50	122.00	-1	1,683	-0.06%
2020/11/06	1	122.00	1	121.50	121.00	0	1,672	0.00%
2020/11/05	1	121.00	1	119.50	120.00	0	1,659	0.00%
2020/11/04	3	120.00	3	119.00	122.00	0	1,637	0.00%
2020/11/03	2	113.50	3	114.17	114.50	-1	1,576	-0.06%
2020/11/02	1	110.50	0	0.00	110.00	1	1,561	0.06%
2020/10/29	2	114.50	0	0.00	114.50	2	1,564	0.13%
2020/10/27	4	117.63	8	119.63	120.50	-4	1,557	-0.26%
2020/10/26	4	119.13	4	118.25	118.50	0	1,542	0.00%
2020/10/23	2	122.00	0	0.00	121.50	2	1,529	0.13%
2020/10/22	2	125.25	1	127.00	123.00	1	1,540	0.06%
2020/10/21	2	122.00	3	121.67	123.00	-1	1,461	-0.07%
2020/10/20	7	123.21	8	124.13	122.00	-1	1,445	-0.07%
2020/10/19	6	121.25	5	121.10	120.00	1	1,351	0.07%
2020/10/16	8	120.19	20	119.58	122.50	-12	1,284	-0.93%
2020/10/15	11	111.77	7	112.00	112.00	4	1,056	0.38%
2020/10/12	0	0.00	3	104.50	104.50	-3	1,006	-0.30%
2020/10/08	0	0.00	1	107.50	107.50	-1	1,018	-0.10%
2020/10/07	1	107.50	0	0.00	108.00	1	1,037	0.10%
2020/10/06	0	0.00	4	108.00	108.00	-4	1,060	-0.38%
2020/10/05	8	109.25	5	109.40	108.00	3	1,079	0.28%
2020/09/29	1	104.00	0	0.00	104.00	1	1,105	0.09%
2020/09/28	0	0.00	1	104.00	105.00	-1	1,140	-0.09%
2020/09/25	3	102.50	3	102.83	103.00	0	1,169	0.00%
2020/09/24	3	104.17	1	106.00	103.00	2	1,185	0.17%
2020/09/23	2	106.25	1	106.50	107.00	1	1,198	0.08%
2020/09/21	2	110.00	1	113.00	108.50	1	1,290	0.08%
2020/09/18	5	117.30	8	116.06	112.00	-3	1,353	-0.22%
2020/09/16	0	0.00	1	107.00	107.00	-1	1,346	-0.07%
2020/09/11	0	0.00	1	104.50	104.50	-1	1,578	-0.06%
2020/09/10	1	106.00	1	105.00	106.00	0	1,600	0.00%
2020/09/09	4	103.00	0	0.00	104.00	4	1,610	0.25%
2020/09/04	1	101.50	6	102.00	103.00	-5	1,659	-0.30%
2020/09/03	0	0.00	1	105.00	103.50	-1	1,674	-0.06%
2020/09/02	6	103.00	0	0.00	103.50	6	1,692	0.35%
2020/09/01	2	102.50	5	102.50	105.50	-3	1,719	-0.17%
2020/08/31	1	104.50	0	0.00	103.00	1	1,717	0.06%
2020/08/27	1	107.50	2	105.25	105.00	-1	1,718	-0.06%
2020/08/24	6	107.25	1	104.50	107.50	5	1,727	0.29%
2020/08/20	3	109.33	1	110.50	106.00	2	1,726	0.12%
2020/08/18	1	121.00	0	0.00	119.00	1	1,733	0.06%
2020/08/13	1	120.50	0	0.00	120.00	1	1,745	0.06%
2020/08/12	1	124.00	5	125.00	124.50	-4	1,736	-0.23%
2020/08/11	6	128.00	16	126.75	126.00	-10	1,744	-0.57%
2020/08/10	1	126.00	6	125.75	126.50	-5	1,758	-0.28%
2020/08/07	1	127.00	0	0.00	126.00	1	1,771	0.06%
2020/08/06	0	0.00	1	128.50	128.50	-1	1,785	-0.06%
2020/08/05	2	129.00	0	0.00	127.00	2	1,806	0.11%
2020/08/04	6	126.50	0	0.00	126.00	6	1,829	0.33%
2020/08/03	10	127.50	0	0.00	126.50	10	1,879	0.53%
2020/07/29	0	0.00	3	129.00	128.00	-3	2,140	-0.14%
2020/07/28	0	0.00	7	131.14	128.50	-7	2,255	-0.31%
2020/07/27	4	128.50	18	129.06	127.50	-14	2,324	-0.60%
2020/07/24	22	131.95	0	0.00	130.50	22	2,328	0.94%
2020/07/23	0	0.00	2	135.50	135.50	-2	2,340	-0.09%
2020/07/21	0	0.00	1	134.50	135.00	-1	2,352	-0.04%
2020/07/20	0.5	128.50	1	127.50	129.00	-0.5	2,353	-0.02%
2020/07/17	2	131.75	1	131.50	128.50	1	2,375	0.04%
2020/07/16	2	136.00	0	0.00	133.00	2	2,487	0.08%
2020/07/14	2	134.00	0	0.00	133.50	2	2,566	0.08%
2020/07/13	0	0.00	21	135.69	135.50	-21	2,554	-0.82%
2020/07/10	8	133.31	2	132.50	134.00	6	2,552	0.24%
2020/07/09	7	133.50	7	135.07	135.00	0	2,537	0.00%
2020/07/08	14	133.00	7	134.50	134.50	7	2,519	0.28%
2020/07/07	2	136.25	5	136.40	136.00	-3	2,494	-0.12%
2020/07/06	1	135.50	0	0.00	136.00	1	2,475	0.04%
2020/07/03	1	133.50	13	133.46	133.00	-12	2,472	-0.49%
2020/07/02	3	134.50	1	134.50	135.00	2	2,468	0.08%
2020/07/01	25	135.02	0	0.00	135.50	25	2,453	1.02%
2020/06/30	2	137.50	4	136.63	137.00	-2	2,435	-0.08%
2020/06/29	0	0.00	1	131.00	131.00	-1	2,364	-0.04%
2020/06/24	4	129.38	0	0.00	129.00	4	2,307	0.17%
2020/06/23	25	129.94	0	0.00	130.50	25	2,263	1.10%
2020/06/22	19	129.84	23	131.50	130.00	-4	2,204	-0.18%
2020/06/19	4	136.50	1	139.00	132.00	3	2,191	0.14%
2020/06/18	0	0.00	21	133.60	135.00	-21	2,127	-0.99%
2020/06/17	0	0.00	1	137.00	137.00	-1	2,101	-0.05%
2020/06/16	2	139.75	1	140.50	140.50	1	2,115	0.05%
2020/06/12	17	147.15	0	0.00	146.50	17	2,282	0.74%
2020/06/11	0	0.00	17	149.00	149.50	-17	2,359	-0.72%
2020/06/09	28	148.27	0	0.00	147.50	28	2,475	1.13%
2020/06/08	8	151.75	23	149.98	152.00	-15	2,564	-0.58%
2020/06/05	1	151.50	1	151.00	150.00	0	2,588	0.00%
2020/06/04	1	155.50	1	152.00	152.00	0	2,662	0.00%
2020/06/02	0	0.00	1	156.50	154.00	-1	2,716	-0.04%
2020/06/01	4	154.75	0	0.00	155.00	4	2,772	0.14%
2020/05/29	0	0.00	11	152.91	158.00	-11	2,791	-0.39%
2020/05/28	1	152.00	1	148.50	150.50	0	2,819	0.00%
2020/05/27	1	152.00	0	0.00	151.00	1	2,862	0.03%
2020/05/26	0	0.00	1	150.50	157.00	-1	2,889	-0.03%
2020/05/25	1	149.50	0	0.00	148.50	1	2,932	0.03%
2020/05/22	1	153.00	1	151.00	151.00	0	2,987	0.00%
2020/05/20	0	0.00	6	151.92	153.50	-6	3,059	-0.20%
2020/05/15	3	155.00	2	155.50	152.00	1	3,476	0.03%
2020/05/14	1	157.00	4	156.63	156.00	-3	3,579	-0.08%
2020/05/13	3	160.00	1	156.00	160.00	2	3,585	0.06%
2020/05/11	0	0.00	2	155.00	155.50	-2	3,545	-0.06%
2020/05/08	0	0.00	1	164.00	161.50	-1	3,509	-0.03%
2020/05/07	3	161.67	3	162.00	161.50	0	3,461	0.00%
2020/05/06	3	160.33	8	159.69	158.00	-5	3,397	-0.15%
2020/05/05	8	157.38	6	156.92	154.00	2	3,306	0.06%
2020/05/04	9	150.28	10	155.05	154.00	-1	3,212	-0.03%
2020/04/30	0	0.00	3	146.00	148.50	-3	3,093	-0.10%
2020/04/29	1	137.50	0	0.00	137.50	1	2,998	0.03%
2020/04/28	3	140.17	0	0.00	137.50	3	2,987	0.10%
2020/04/24	0	0.00	1	137.50	136.00	-1	2,972	-0.03%
2020/04/23	1	140.50	1	139.50	139.00	0	2,955	0.00%
2020/04/22	0	0.00	1	136.00	139.00	-1	2,934	-0.03%
2020/04/21	5	142.60	3	140.83	134.50	2	2,926	0.07%
2020/04/20	4	139.00	11	140.77	144.50	-7	2,812	-0.25%
2020/04/17	2	135.25	4	133.75	131.50	-2	2,738	-0.07%
2020/04/16	0	0.00	1	131.00	131.00	-1	2,719	-0.04%
2020/04/15	3	133.67	10	134.00	134.00	-7	2,709	-0.26%
2020/04/10	1	131.50	1	132.00	132.00	0	2,685	0.00%
2020/04/09	7	133.14	0	0.00	131.00	7	2,690	0.26%
2020/04/08	5	133.80	0	0.00	136.00	5	2,680	0.19%
2020/04/07	4	131.38	1	131.00	132.50	3	2,656	0.11%
2020/03/31	3	130.50	3	129.00	129.50	0	2,628	0.00%
2020/03/30	0.2	129.00	0	0.00	129.00	0.2	2,644	0.01%
2020/03/27	0.1	127.00	1	131.00	127.00	-1	2,627	-0.04%
2020/03/26	2	129.00	0	0.00	131.50	2	2,599	0.08%
2020/03/25	4	139.00	3	136.00	132.00	1	2,572	0.04%
2020/03/24	13	139.31	14	135.54	135.00	-1	2,507	-0.04%
2020/03/23	8	135.00	8	134.63	135.00	0	2,486	0.00%
2020/03/20	2	134.50	2	136.00	138.00	0	2,463	0.00%
2020/03/19	3	131.67	2	126.00	126.00	1	2,428	0.04%
2020/03/17	2	133.25	8	140.19	143.00	-6	2,229	-0.27%
2020/03/13	14	134.89	13	136.62	139.00	1	2,085	0.05%
2020/03/12	3	142.33	4	142.00	146.00	-1	1,968	-0.05%
2020/03/11	1	142.00	1	140.50	141.00	0	1,856	0.00%
2020/03/10	2	140.00	3	142.50	150.50	-1	1,808	-0.06%
2020/03/09	1	142.50	3	140.67	140.00	-2	1,733	-0.12%
2020/03/05	2	145.50	0	0.00	146.00	2	1,665	0.12%
2020/03/04	0	0.00	1	140.00	142.00	-1	1,597	-0.06%
2020/03/03	8	143.06	7	139.79	138.00	1	1,566	0.06%
2020/03/02	3	142.00	4	141.63	142.00	-1	1,528	-0.07%
2020/02/27	2	140.75	2	140.00	140.00	0	1,479	0.00%
2020/02/26	4	143.25	4	142.25	139.50	0	1,431	0.00%
2020/02/25	10	139.70	5	139.90	140.50	5	1,353	0.37%
2020/02/24	7	144.00	7	143.64	143.50	0	1,294	0.00%
2020/02/21	5	147.30	7	146.50	147.00	-2	1,247	-0.16%
2020/02/20	10	144.10	8	147.13	148.00	2	1,205	0.17%
2020/02/19	7	135.93	7	139.00	144.00	0	1,088	0.00%
2020/02/18	6	133.33	6	131.58	131.00	0	885	0.00%
2020/02/17	1	127.00	3.4	130.20	130.50	-2.4	748	-0.31%
2020/02/14	0	0.00	1	118.50	119.00	-1	628	-0.16%
2020/02/06	0	0.00	5	112.10	115.50	-5	648	-0.77%
2020/02/05	1	110.00	5	110.00	110.00	-4	639	-0.63%
2020/02/04	0	0.00	1	112.50	111.50	-1	640	-0.16%
2020/01/30	0	0.00	2	108.00	108.00	-2	651	-0.31%
2020/01/16	1	112.00	1	113.00	113.50	0	676	0.00%
2020/01/15	9	112.00	1	112.50	112.00	8	695	1.15%
2020/01/14	0	0.00	1	111.50	111.00	-1	695	-0.14%
2020/01/10	1	111.00	0	0.00	112.00	1	814	0.12%
2020/01/02	1	118.00	0	0.00	119.00	1	919	0.11%
2019/12/31	1	116.50	0	0.00	117.00	1	919	0.11%
2019/12/30	0	0.00	2	118.00	118.00	-2	916	-0.22%
2019/12/25	1	119.00	4	119.13	119.00	-3	922	-0.33%
2019/12/23	0	0.00	2	116.00	117.50	-2	889	-0.22%
2019/12/20	1	113.00	0	0.00	115.00	1	882	0.11%
2019/12/19	2	113.00	1	113.50	113.00	1	881	0.11%
2019/12/18	3	116.50	1	116.50	115.00	2	875	0.23%
2019/12/17	1	114.00	1	114.50	115.00	0	854	0.00%
2019/12/16	0	0.00	1	114.00	113.00	-1	853	-0.12%
2019/12/11	1	111.50	0	0.00	110.50	1	846	0.12%
2019/12/05	1	114.00	2	114.00	114.50	-1	845	-0.12%
2019/12/03	0	0.00	2	108.75	109.00	-2	833	-0.24%
2019/11/20	1	110.00	0	0.00	110.00	1	847	0.12%
2019/11/11	0	0.00	2	112.50	114.50	-2	873	-0.23%
2019/11/08	3	114.17	0	0.00	113.50	3	870	0.34%
2019/11/04	0	0.00	1	118.00	116.00	-1	865	-0.12%
2019/10/31	1	117.50	0	0.00	116.50	1	861	0.12%
2019/10/25	3	123.83	5	123.20	121.00	-2	845	-0.24%
2019/10/23	0	0.00	1	120.00	118.00	-1	825	-0.12%
2019/10/22	1	120.50	0	0.00	118.00	1	838	0.12%
2019/10/21	0	0.00	2.1	121.43	121.00	-2.1	822	-0.26%
2019/10/18	0	0.00	3	119.50	119.00	-3	789	-0.38%
2019/10/14	2	111.50	2	112.50	111.00	0	656	0.00%
2019/10/09	0	0.00	1	107.00	107.00	-1	610	-0.16%
2019/10/07	0	0.00	1	105.00	106.00	-1	621	-0.16%
2019/10/04	1	104.00	0	0.00	104.00	1	639	0.16%
2019/10/02	1	103.50	2	103.75	104.00	-1	663	-0.15%
2019/10/01	1	102.00	1	101.50	102.50	0	664	0.00%
2019/09/26	1	102.00	0	0.00	102.00	1	684	0.15%
2019/09/24	1	104.00	0	0.00	104.50	1	717	0.14%
2019/09/19	0	0.00	1	104.00	104.00	-1	769	-0.13%
2019/09/12	2	102.25	0	0.00	102.00	2	1,015	0.20%
2019/09/10	1	102.50	0	0.00	102.50	1	1,078	0.09%
2019/09/05	0	0.00	1	106.50	106.00	-1	1,102	-0.09%
2019/09/04	1	105.50	1	105.50	105.50	0	1,106	0.00%
2019/09/03	3	104.50	1	105.00	105.50	2	1,113	0.18%
2019/09/02	0	0.00	1	103.00	103.00	-1	1,110	-0.09%
2019/08/30	2	103.75	0	0.00	102.50	2	1,117	0.18%
2019/08/28	0	0.00	2	101.50	102.00	-2	1,129	-0.18%
2019/08/23	0	0.00	2	103.50	105.00	-2	1,151	-0.17%
2019/08/21	0	0.00	5	105.50	105.00	-5	1,203	-0.42%
2019/08/19	0	0.00	1	106.50	105.00	-1	1,207	-0.08%
2019/08/16	1	105.00	0	0.00	105.00	1	1,204	0.08%
2019/08/07	1	102.00	0	0.00	102.00	1	1,199	0.08%
2019/08/05	0	0.00	1	109.00	108.00	-1	1,180	-0.08%
2019/08/02	0	0.00	1	109.00	108.50	-1	1,187	-0.08%
2019/07/30	1	110.50	0	0.00	110.50	1	1,215	0.08%
2019/07/26	0.5	114.50	0	0.00	115.00	0.5	1,211	0.04%
2019/07/25	1	115.00	0	0.00	116.00	1	1,209	0.08%
2019/07/24	0	0.00	10	113.00	113.50	-10	1,199	-0.83%
2019/07/22	13	108.50	0	0.00	109.00	13	1,191	1.09%
2019/07/19	0	0.00	1	108.00	108.00	-1	1,206	-0.08%
2019/07/16	5	111.50	0	0.00	112.00	5	1,282	0.39%
2019/07/15	1	107.50	5	109.20	110.50	-4	1,279	-0.31%
2019/07/12	1	108.00	0	0.00	107.50	1	1,325	0.08%
2019/07/10	2	112.00	1	111.50	111.00	1	1,322	0.08%
2019/07/09	3	120.17	5	120.00	120.50	-2	1,305	-0.15%
2019/07/08	1	121.50	0	0.00	122.00	1	1,297	0.08%
2019/07/03	1	120.50	0	0.00	121.50	1	1,368	0.07%
2019/07/02	1	124.00	0	0.00	124.00	1	1,358	0.07%
2019/06/28	0	0.00	1	122.50	121.50	-1	1,349	-0.07%
2019/06/27	1	123.00	1	121.50	121.50	0	1,375	0.00%
2019/06/26	2	122.75	0	0.00	123.50	2	1,365	0.15%
2019/06/25	3	122.50	2.1	124.50	126.00	0.9	1,345	0.07%
2019/06/24	4	122.75	1.1	125.45	126.00	2.9	1,281	0.23%
2019/06/21	1	120.50	3	125.00	125.00	-2	1,231	-0.16%
2019/06/20	1.3	117.20	5	119.50	120.50	-3.8	1,171	-0.32%
2019/06/19	0.3	115.00	0.8	115.00	115.50	-0.6	1,136	-0.05%
2019/06/18	0	0.00	1	110.00	108.00	-1	1,113	-0.09%
2019/06/17	1.5	108.67	6	107.92	108.50	-4.5	1,184	-0.38%
2019/06/14	3	105.50	10	107.00	105.50	-7	1,183	-0.59%
2019/06/13	1	104.00	0	0.00	105.00	1	1,191	0.08%
2019/06/11	0	0.00	1.1	104.05	104.50	-1.1	1,207	-0.09%
2019/06/05	2	104.00	0	0.00	102.00	2	1,226	0.16%
2019/06/04	0	0.00	1	103.00	103.00	-1	1,245	-0.08%
2019/05/31	0	0.00	1	102.00	103.00	-1	1,291	-0.08%
2019/05/29	1	98.00	4	99.95	98.30	-3	1,313	-0.23%
2019/05/28	13	102.35	0	0.00	102.00	13	1,307	0.99%
2019/05/24	0.1	102.00	0	0.00	102.00	0.1	1,394	0.01%
2019/05/23	1	101.00	0	0.00	101.00	1	1,446	0.07%
2019/05/17	0	0.00	7	103.00	103.00	-7	1,505	-0.47%
2019/05/16	1	106.00	0	0.00	103.50	1	1,514	0.07%
2019/05/14	1	101.00	1	106.00	106.00	0	1,619	0.00%
2019/05/10	0	0.00	1	109.00	109.00	-1	1,666	-0.06%
2019/05/09	0	0.00	1	110.50	110.00	-1	1,670	-0.06%
2019/05/07	2	114.50	3	113.67	113.50	-1	1,715	-0.06%
2019/05/03	1	118.50	1	118.00	119.00	0	1,782	0.00%
2019/04/29	3	119.50	0	0.00	118.50	3	1,845	0.16%
2019/04/25	0	0.00	2	123.25	123.50	-2	1,862	-0.11%
2019/04/24	0	0.00	1	122.00	121.50	-1	1,866	-0.05%
2019/04/23	3	124.00	2	122.75	123.50	1	1,834	0.05%
2019/04/22	0	0.00	7	122.07	122.00	-7	1,841	-0.38%
2019/04/19	0	0.00	12	120.04	120.00	-12	1,834	-0.65%
2019/04/18	1	120.00	3	124.50	118.50	-2	1,859	-0.11%
2019/04/17	0	0.00	1	123.00	122.50	-1	1,828	-0.05%
2019/04/16	0	0.00	2	121.00	122.50	-2	1,821	-0.11%
2019/04/15	0	0.00	2	120.50	120.50	-2	1,826	-0.11%
2019/04/12	2	118.25	1	118.00	119.50	1	1,838	0.05%
2019/04/11	1	122.00	1	119.00	119.00	0	1,837	0.00%
2019/04/10	0	0.00	18	121.58	123.50	-18	1,823	-0.99%
2019/04/09	8	122.94	4	122.38	122.50	4	1,827	0.22%
2019/04/08	0	0.00	3.1	119.65	119.00	-3.1	1,809	-0.17%
2019/04/02	10	118.50	1	119.50	119.00	9	1,844	0.49%
2019/04/01	2	118.50	2	118.75	117.00	0	1,881	0.00%
2019/03/29	0	0.00	2	115.00	117.00	-2	1,849	-0.11%
2019/03/26	2	116.00	0	0.00	115.00	2	1,978	0.10%
2019/03/22	0	0.00	1	116.50	116.50	-1	1,992	-0.05%
2019/03/21	2	117.00	1	117.00	116.50	1	2,003	0.05%
2019/03/20	6	116.67	5	116.60	118.00	1	2,013	0.05%
2019/03/19	0	0.00	1	113.00	111.50	-1	1,995	-0.05%
2019/03/18	1	110.00	0.2	110.50	110.50	0.8	2,006	0.04%
2019/03/15	2	111.00	2	112.00	112.00	0	2,045	0.00%
2019/03/14	2.1	110.71	0	0.00	110.00	2.1	2,082	0.10%
2019/03/13	2	111.50	0	0.00	111.50	2	2,132	0.09%
2019/03/12	1	112.00	0	0.00	111.50	1	2,168	0.05%
2019/03/11	0	0.00	2	111.50	112.00	-2	2,194	-0.09%
2019/03/07	4	110.88	1	112.00	110.00	3	2,342	0.13%
2019/03/06	2	113.00	2	116.00	113.00	0	2,430	0.00%
2019/03/05	1	116.00	0	0.00	116.00	1	2,512	0.04%
2019/03/04	0	0.00	1	119.00	119.00	-1	2,535	-0.04%
2019/02/27	3	119.67	0	0.00	119.50	3	2,544	0.12%
2019/02/26	2	123.25	2	122.50	121.50	0	2,540	0.00%
2019/02/25	7	121.64	2	122.50	122.00	5	2,547	0.20%
2019/02/22	2	129.25	9	128.83	127.00	-7	2,592	-0.27%
2019/02/21	5.2	125.77	4	125.88	126.00	1.2	2,580	0.05%
2019/02/20	1	125.00	0	0.00	125.00	1	2,604	0.04%
2019/02/19	2	125.00	0	0.00	126.00	2	2,637	0.08%
2019/02/18	1	126.00	0	0.00	125.50	1	2,640	0.04%
2019/02/15	2	125.75	1	127.00	125.00	1	2,676	0.04%
2019/02/14	6	128.58	1	130.00	128.00	5	2,701	0.19%
2019/02/13	3	129.33	1	129.00	132.00	2	2,692	0.07%
2019/02/12	0	0.00	2	125.00	125.00	-2	2,668	-0.07%
2019/02/11	3	122.83	0	0.00	120.50	3	2,746	0.11%
2019/01/30	0	0.00	3	121.83	122.00	-3	2,828	-0.11%
2019/01/29	2	120.25	0	0.00	120.50	2	2,867	0.07%
2019/01/28	1	126.00	0	0.00	123.00	1	2,907	0.03%
2019/01/25	0	0.00	7	123.57	124.00	-7	3,007	-0.23%
2019/01/24	3	118.33	0	0.00	118.00	3	3,048	0.10%
2019/01/23	1	116.00	0	0.00	118.00	1	3,066	0.03%
2019/01/22	1	117.50	0	0.00	117.50	1	3,101	0.03%
2019/01/21	0	0.00	2	118.00	119.50	-2	3,153	-0.06%
2019/01/18	3	111.00	1	112.50	114.50	2	3,148	0.06%
2019/01/17	1	114.50	0	0.00	113.00	1	3,166	0.03%
2019/01/16	1	114.00	5	116.50	114.00	-4	3,213	-0.12%
2019/01/15	7	114.57	1	115.00	115.50	6	3,232	0.19%
2019/01/14	1	114.00	0	0.00	113.00	1	3,243	0.03%
2019/01/11	1	117.50	0	0.00	116.00	1	3,252	0.03%
2019/01/10	2	118.50	2.5	119.00	117.00	-0.5	3,276	-0.02%
2019/01/09	1	119.00	2	117.75	118.00	-1	3,283	-0.03%
2019/01/08	2	115.25	0	0.00	115.00	2	3,320	0.06%
2019/01/07	5	115.50	5	116.50	115.00	0	3,341	0.00%
2019/01/04	1	109.00	1	113.00	113.00	0	3,375	0.00%
2019/01/03	2	113.50	1	113.50	113.00	1	3,405	0.03%
2019/01/02	0	0.00	5	117.00	116.50	-5	3,479	-0.14%
2018/12/27	6	118.00	1	120.00	117.50	5	3,591	0.14%
2018/12/25	1	111.00	10	115.00	115.00	-9	3,613	-0.25%
2018/12/24	2	118.75	1	118.50	118.00	1	3,593	0.03%
2018/12/21	2	119.50	3	122.00	126.00	-1	3,639	-0.03%
2018/12/20	5	123.40	4	121.63	122.00	1	3,621	0.03%
2018/12/19	5	131.30	2	129.75	130.00	3	3,628	0.08%
2018/12/17	1	134.50	3	137.00	134.50	-2	3,770	-0.05%
2018/12/14	4	135.25	6	135.92	135.00	-2	3,997	-0.05%
2018/12/13	8	138.06	9	140.61	139.00	-1	4,105	-0.02%
2018/12/12	13	139.85	9	140.44	140.50	4	4,263	0.09%
2018/12/11	3	133.50	0	0.00	133.50	3	4,294	0.07%
2018/12/10	1	129.50	2	132.00	133.00	-1	4,302	-0.02%
2018/12/07	15.5	137.52	6	136.08	139.00	9.5	4,307	0.22%
2018/12/06	4	134.38	3	134.67	130.50	1	4,400	0.02%
2018/12/05	201	142.36	0	0.00	139.50	201	4,404	4.56%	大買/鉅額交易
2018/12/04	3	146.83	2	149.25	146.50	1	4,487	0.02%
2018/12/03	5	150.30	9	150.22	150.00	-4	4,524	-0.09%
2018/11/30	6.1	142.48	5	141.50	142.50	1.1	4,539	0.02%
2018/11/29	9	137.28	209.1	140.27	140.00	-200.1	4,561	-4.39%	大賣/鉅額交易
2018/11/28	1	131.50	3	131.67	132.00	-2	4,594	-0.04%
2018/11/27	3	125.67	4.1	126.15	128.00	-1.1	4,522	-0.02%
2018/11/26	0	0.00	2	123.00	123.00	-2	4,566	-0.04%
2018/11/23	5	122.30	6	121.17	120.50	-1	4,728	-0.02%
2018/11/22	2	124.00	1	125.00	121.50	1	4,911	0.02%
2018/11/21	3	125.33	6	124.58	125.50	-3	4,960	-0.06%
2018/11/20	1	119.00	5	118.80	121.00	-4	4,931	-0.08%
2018/11/19	1	115.00	10	118.40	119.00	-9	4,933	-0.18%
2018/11/16	10	117.20	2	118.00	116.00	8	5,029	0.16%
2018/11/15	3.2	115.69	2	114.50	116.50	1.2	5,075	0.02%
2018/11/14	1	115.00	1	117.50	114.50	0	5,099	0.00%
2018/11/13	2	112.25	1	115.00	117.00	1	5,110	0.02%
2018/11/12	1	111.50	1	115.50	116.50	0	5,143	0.00%
2018/11/09	4	113.63	2	114.00	115.00	2	5,172	0.04%
2018/11/08	8	119.50	3	120.67	114.00	5	5,209	0.10%
2018/11/07	2	112.25	4	114.38	119.50	-2	5,139	-0.04%
2018/11/06	1	114.50	1	113.50	109.50	0	5,093	0.00%
2018/11/05	1	113.50	3	114.17	117.00	-2	5,093	-0.04%
2018/11/02	7	114.50	4	113.75	112.00	3	5,059	0.06%
2018/11/01	7.2	111.69	7	113.50	113.50	0.2	4,960	0.00%
2018/10/31	0	0.00	2	104.75	105.50	-2	4,869	-0.04%
2018/10/30	0	0.00	8	95.64	96.20	-8	4,887	-0.16%
2018/10/29	10	96.55	7	95.94	97.20	3	4,966	0.06%
2018/10/26	1	92.00	0	0.00	92.10	1	4,932	0.02%
2018/10/25	3.5	96.66	3	96.37	95.00	0.5	4,962	0.01%
2018/10/24	2	106.00	1	108.00	105.50	1	4,985	0.02%
2018/10/23	3	113.50	1	111.00	109.00	2	4,991	0.04%
2018/10/22	1	114.50	0	0.00	118.00	1	5,020	0.02%
2018/10/19	3	113.17	2	112.50	114.50	1	5,166	0.02%
2018/10/18	0	0.00	0.2	118.00	118.00	-0.2	5,300	0.00%
2018/10/17	1	124.00	0	0.00	121.00	1	5,319	0.02%
2018/10/16	4.2	122.62	4	122.25	121.00	0.2	5,339	0.00%
2018/10/15	1	116.00	1	117.00	118.00	0	5,354	0.00%
2018/10/12	5	116.10	2	116.00	117.00	3	5,480	0.05%
2018/10/11	0.5	112.50	0	0.00	112.50	0.5	5,553	0.01%
2018/10/09	4	119.55	5	121.20	124.50	-1	5,624	-0.02%
2018/10/08	2.5	119.43	2	120.25	118.00	0.5	5,600	0.01%
2018/10/05	1	139.50	1	138.50	130.00	0	5,592	0.00%
2018/10/02	4	150.00	1	150.00	148.50	3	5,632	0.05%
2018/10/01	1	149.00	0	0.00	151.00	1	5,681	0.02%
2018/09/28	8	150.50	3	150.50	150.00	5	5,755	0.09%
2018/09/27	2	159.25	0.5	152.00	152.00	1.5	5,850	0.03%
2018/09/26	2	166.25	3	165.83	163.00	-1	5,841	-0.02%
2018/09/25	0	0.00	1	163.00	163.00	-1	5,820	-0.02%
2018/09/12	11	81.05	29	79.71	79.30	-18	5,881	-0.31%
2018/09/11	21	85.25	3	86.23	85.40	18	5,808	0.31%
2018/09/10	4	91.15	3	89.90	89.60	1	5,642	0.02%
2018/09/07	12	105.98	7	105.43	99.50	5	5,558	0.09%
2018/09/06	1	106.00	2	108.25	108.50	-1	5,410	-0.02%
2018/09/05	0	0.00	1	106.00	105.50	-1	5,398	-0.02%
2018/09/04	4	106.38	4	105.75	107.50	0	5,477	0.00%
2018/09/03	6	107.17	31	107.65	104.50	-25	5,508	-0.45%
2018/08/31	29	109.31	26	109.98	110.00	3	5,439	0.06%
2018/08/30	26	112.52	8	112.31	111.00	18	5,435	0.33%
2018/08/29	29	109.12	18	109.81	110.50	11	5,400	0.20%
2018/08/28	16	110.56	0	0.00	109.00	16	5,469	0.29%
2018/08/27	6	111.75	7	112.29	113.00	-1	5,437	-0.02%
2018/08/24	4	106.50	2	107.75	107.50	2	5,506	0.04%
2018/08/22	1	109.50	1	111.00	113.50	0	5,988	0.00%
2018/08/21	6	110.17	6	111.17	112.50	0	6,261	0.00%
2018/08/20	8	109.81	6	108.42	109.50	2	6,248	0.03%
2018/08/17	6	119.42	1	122.00	118.00	5	6,190	0.08%
2018/08/16	1	120.00	2	120.00	123.00	-1	6,289	-0.02%
2018/08/15	2	118.50	1	118.50	117.00	1	6,444	0.02%
2018/08/14	11	118.95	2	119.25	121.00	9	6,587	0.14%
2018/08/13	9	124.78	0	0.00	121.00	9	6,624	0.14%
2018/08/10	8	131.75	5	132.10	130.00	3	6,714	0.04%
2018/08/09	1	131.50	0	0.00	132.00	1	7,007	0.01%
2018/08/08	1	134.00	27	134.33	134.00	-26	7,354	-0.35%
2018/08/07	23	138.70	3	138.83	138.00	20	7,725	0.26%
2018/08/06	2	133.00	6	133.00	133.00	-4	7,937	-0.05%
2018/08/03	6	138.33	3	139.00	138.50	3	8,077	0.04%
2018/08/02	2	140.25	5	139.50	139.00	-3	8,111	-0.04%
2018/08/01	1	145.50	0	0.00	146.00	1	8,123	0.01%
2018/07/30	2	147.75	12	149.33	146.00	-10	8,164	-0.12%
2018/07/27	6	149.92	3	149.33	152.00	3	8,160	0.04%
2018/07/26	7	150.71	0	0.00	148.50	7	8,187	0.09%
2018/07/25	4	151.00	5	153.20	150.50	-1	8,191	-0.01%
2018/07/24	0	0.00	1	145.00	147.00	-1	8,093	-0.01%
2018/07/23	6	140.42	6	140.08	141.00	0	8,084	0.00%
2018/07/20	8	151.25	7	150.36	147.50	1	8,061	0.01%
2018/07/19	2	148.50	9	148.89	149.00	-7	8,046	-0.09%
2018/07/18	9	149.50	0	0.00	148.00	9	8,115	0.11%
2018/07/17	6	155.75	8	155.38	150.50	-2	8,119	-0.02%
2018/07/16	5	151.10	10	151.55	154.50	-5	8,009	-0.06%
2018/07/13	4	145.00	4	146.63	144.50	0	7,954	0.00%
2018/07/12	8	146.75	4	146.75	144.50	4	7,955	0.05%
2018/07/11	1	146.00	5	146.80	144.00	-4	7,990	-0.05%
2018/07/10	2	144.25	2	148.00	146.50	0	8,057	0.00%
2018/07/09	1	141.50	13	138.27	137.50	-12	8,090	-0.15%
2018/07/06	0	0.00	3	135.00	136.00	-3	8,131	-0.04%
2018/07/05	4	128.00	3	128.17	124.00	1	8,061	0.01%
2018/07/04	4	131.25	4	129.38	130.50	0	8,035	0.00%
2018/07/03	6	135.33	6	132.92	131.00	0	7,993	0.00%
2018/07/02	1	141.00	4	141.50	135.50	-3	7,976	-0.04%
2018/06/29	1	142.00	7	142.43	143.50	-6	7,958	-0.08%
2018/06/28	1	145.50	1	145.50	141.00	0	8,027	0.00%
2018/06/27	4	145.88	1	141.50	141.50	3	8,014	0.04%
2018/06/26	3	148.00	3	146.50	148.00	0	7,963	0.00%
2018/06/25	6	138.83	6	137.75	139.50	0	7,839	0.00%
2018/06/22	8	137.81	5	138.30	137.50	3	7,868	0.04%
2018/06/21	7	141.79	1	142.50	142.50	6	7,888	0.08%
2018/06/20	11	134.18	15	135.73	138.00	-4	7,885	-0.05%
2018/06/19	5	145.30	13	144.04	141.00	-8	7,857	-0.10%
2018/06/15	4	149.63	1	149.50	149.50	3	7,863	0.04%
2018/06/14	8	152.19	5	151.30	151.00	3	7,852	0.04%
2018/06/13	4	155.25	1.1	152.09	152.00	2.9	7,893	0.04%
2018/06/12	10	159.20	9	160.67	157.50	1	7,919	0.01%
2018/06/11	3	154.00	9	156.61	156.50	-6	7,844	-0.08%
2018/06/08	5.1	152.61	5	152.60	152.00	0.1	7,821	0.00%
2018/06/07	9	156.72	2	155.75	155.00	7	7,821	0.09%
2018/06/06	10	157.60	5	159.10	157.50	5	7,924	0.06%
2018/06/05	12	156.63	19	156.16	155.50	-7	7,934	-0.09%
2018/06/04	12	162.08	16	160.88	161.00	-4	7,846	-0.05%
2018/06/01	12	162.79	7	160.64	163.00	5	7,920	0.06%
2018/05/31	32	173.33	33	171.80	167.00	-1	7,840	-0.01%
2018/05/30	19	167.42	5	167.10	166.00	14	7,513	0.19%
2018/05/29	23	163.74	20	164.35	170.50	3	7,233	0.04%
2018/05/28	6	156.33	14	156.78	156.00	-8	6,888	-0.12%
2018/05/25	5	151.42	5	154.70	152.50	0	6,767	0.00%
2018/05/24	13	152.77	14	153.04	152.50	-1	6,717	-0.01%
2018/05/23	23	154.02	15	152.93	155.50	8	6,582	0.12%
2018/05/22	13	152.08	19	150.21	147.00	-6	6,423	-0.09%
2018/05/21	33	157.53	8	158.69	155.50	25	6,377	0.39%
2018/05/18	18	157.81	15	159.03	161.00	3	6,286	0.05%
2018/05/17	13	158.23	88	169.23	156.00	-75	6,256	-1.20%
2018/05/16	98	169.45	13	167.69	164.00	85	6,031	1.41%
2018/05/15	22	162.30	20	159.48	155.00	2	5,701	0.04%
2018/05/14	16	154.53	1,008	150.84	158.50	-992	5,362	-18.50%	大賣/鉅額交易
2018/05/11	1,000	144.49	10	141.70	144.50	990	5,158	19.19%	大買/鉅額交易
2018/05/10	0	0.00	1	128.50	131.50	-1	5,014	-0.02%
2018/05/09	7	126.29	2	126.50	126.00	5	4,998	0.10%
2018/05/08	14	124.57	5	125.30	124.50	9	5,017	0.18%
2018/05/07	1	117.50	2	119.00	119.00	-1	5,036	-0.02%
2018/05/04	3	119.00	2	120.00	116.50	1	5,091	0.02%
2018/05/03	1	121.00	0	0.00	120.50	1	5,178	0.02%
2018/05/02	2	120.75	7	119.79	121.00	-5	5,214	-0.10%
2018/04/30	1	115.00	2	116.25	117.50	-1	5,271	-0.02%
2018/04/27	5	111.50	7	112.86	115.00	-2	5,480	-0.04%
2018/04/26	5	112.10	6	116.00	111.50	-1	5,617	-0.02%
2018/04/25	48	111.32	59	113.24	115.50	-11	5,837	-0.19%
2018/04/24	25	117.06	18	116.89	114.00	7	5,980	0.12%
2018/04/23	8	127.13	7	129.21	126.00	1	5,890	0.02%
2018/04/20	2	126.25	5	126.50	125.50	-3	5,891	-0.05%
2018/04/19	15	129.93	10	129.55	126.50	5	5,958	0.08%
2018/04/18	3	126.33	3	126.17	125.50	0	5,907	0.00%
2018/04/17	8	125.25	372	127.13	124.50	-364	5,931	-6.14%	大賣/鉅額交易
2018/04/16	13	126.92	1,107	126.75	124.50	-1,094	6,015	-18.19%	大賣/鉅額交易
2018/04/13	1,475	123.95	29	118.21	124.00	1,446	5,975	24.20%	大買/鉅額交易
2018/04/12	14	110.14	7	109.93	113.00	7	6,025	0.12%
2018/04/11	12	117.13	4	118.25	115.50	8	6,084	0.13%
2018/04/10	5	117.90	1	119.00	117.50	4	6,128	0.07%
2018/04/09	2	116.75	1	118.00	117.50	1	6,229	0.02%
2018/04/03	24	120.71	328	121.66	119.50	-304	6,239	-4.87%	大賣/鉅額交易
2018/04/02	14	118.54	5	118.80	119.50	9	6,260	0.14%
2018/03/31	310	118.25	3	119.50	117.50	307	6,309	4.87%	大買/鉅額交易
2018/03/30	10	124.80	0	0.00	123.00	10	6,256	0.16%
2018/03/29	3	124.17	2	126.00	125.50	1	6,272	0.02%
2018/03/27	9	129.56	7	130.71	128.00	2	6,241	0.03%
2018/03/26	4	126.38	9	128.44	130.50	-5	6,241	-0.08%
2018/03/23	10	124.40	12	124.54	124.50	-2	6,196	-0.03%
2018/03/22	18	133.72	18	130.36	129.00	0	6,156	0.00%
2018/03/21	5	135.70	2	134.50	134.50	3	6,083	0.05%
2018/03/20	4	136.88	1	138.00	138.50	3	6,032	0.05%
2018/03/19	5	138.30	101	141.53	138.00	-96	6,034	-1.59%	大賣/
2018/03/16	104	139.95	5	139.60	137.50	99	5,970	1.66%	大買/
2018/03/15	1	137.50	1	137.00	137.00	0	5,882	0.00%
2018/03/14	4	137.75	1	138.00	137.00	3	5,880	0.05%
2018/03/13	6	142.00	7	141.29	139.00	-1	5,880	-0.02%
2018/03/12	6	142.75	13	142.08	141.00	-7	5,843	-0.12%
2018/03/09	9	139.17	7	139.50	138.00	2	5,710	0.04%
2018/03/08	8	136.69	12	136.17	136.00	-4	5,679	-0.07%
2018/03/07	16	137.19	1,155	139.16	134.50	-1,139	5,707	-19.96%	大賣/鉅額交易
2018/03/06	12	135.33	6	135.75	135.00	6	5,610	0.11%
2018/03/05	1	130.00	1	132.50	130.00	0	5,559	0.00%
2018/03/02	0	0.00	1	128.00	130.00	-1	5,547	-0.02%
2018/03/01	1	129.50	5	128.70	130.00	-4	5,576	-0.07%
2018/02/27	7	132.79	4	133.63	130.50	3	5,616	0.05%
2018/02/26	14	135.04	21	138.86	133.00	-7	5,624	-0.12%
2018/02/23	4	136.38	4	137.63	132.50	0	5,562	0.00%
2018/02/22	5	135.30	4	136.00	134.00	1	5,607	0.02%
2018/02/21	1,157	137.81	14	135.71	135.50	1,143	5,702	20.04%	大買/鉅額交易
2018/02/12	1	126.50	463	129.04	126.00	-462	5,640	-8.19%	大賣/鉅額交易
2018/02/09	18	123.25	128	127.71	127.00	-110	5,605	-1.96%	大賣/鉅額交易
2018/02/08	7	125.71	227	128.51	123.00	-220	5,521	-3.98%	大賣/鉅額交易
2018/02/07	808	126.72	5	124.80	127.00	803	5,487	14.63%	大買/鉅額交易
2018/02/06	14	118.11	13	117.77	115.50	1	5,576	0.02%
2018/02/05	9	123.72	4	126.63	128.00	5	5,612	0.09%
2018/02/02	6	132.92	2	132.75	132.00	4	5,617	0.07%
2018/02/01	5	133.60	5	133.20	131.00	0	5,568	0.00%
2018/01/31	5	132.20	3	131.67	132.00	2	5,521	0.04%
2018/01/30	11	133.09	15	133.17	132.00	-4	5,482	-0.07%
2018/01/29	9	131.11	4	131.63	130.00	5	5,404	0.09%
2018/01/26	6	128.92	5	128.30	127.00	1	5,374	0.02%
2018/01/25	5	136.40	2	137.25	134.00	3	5,288	0.06%
2018/01/24	1	140.50	1	140.50	140.50	0	5,230	0.00%
2018/01/23	3	144.33	473	146.61	140.00	-470	5,153	-9.12%	大賣/鉅額交易
2018/01/22	480	142.91	22	138.14	143.00	458	4,959	9.23%	大買/鉅額交易
2018/01/19	6	131.42	17	130.26	130.00	-11	4,838	-0.23%
2018/01/18	3	120.67	14	121.39	127.00	-11	4,592	-0.24%
2018/01/17	4	115.88	3	116.17	115.50	1	4,427	0.02%
2018/01/16	3	115.83	2	118.00	115.50	1	4,400	0.02%
2018/01/15	9	116.50	7	118.93	115.50	2	4,358	0.05%
2018/01/12	3	115.50	5	116.20	115.50	-2	4,291	-0.05%
2018/01/11	8	114.63	1	115.50	115.50	7	4,279	0.16%
2018/01/10	3	117.17	11	117.41	115.50	-8	4,232	-0.19%
2018/01/09	10	115.35	11	115.55	114.00	-1	4,086	-0.02%
2018/01/08	9	115.33	6	114.75	114.50	3	4,055	0.07%
2018/01/05	7	107.64	18	108.61	110.00	-11	3,879	-0.28%
2018/01/04	6	101.75	305	102.63	100.00	-299	3,767	-7.94%	大賣/鉅額交易
2018/01/03	304	101.47	4	100.45	101.50	300	3,718	8.07%	大買/鉅額交易