同欣電 (6271)-群益金鼎-敦南券商分點個股進出

台股 » 個股 » 同欣電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

同欣電

(6271)

可現股當沖

股價
152.0
漲跌
▼1.0
漲幅
-0.65%
成交量
872張
產業
上市半導體類股
940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

同欣電 (6271)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/05/31	0	0.00	1	154.50	152.00	-1	1,870	-0.05%
2024/05/29	4	157.88	0	0.00	158.00	4	1,903	0.21%
2024/05/28	0	160.60	0	161.00	159.50	0	1,983	0.00%
2024/05/24	2	153.00	0.1	152.50	153.00	1.9	1,845	0.10%
2024/05/20	0	0.00	1	148.00	147.50	-1	1,861	-0.05%
2024/05/15	0	0.00	0.2	149.00	149.00	-0.2	1,870	-0.01%
2024/05/10	1	144.50	0	0.00	145.50	1	1,875	0.05%
2024/05/08	1	148.50	0	0.00	150.00	1	1,893	0.05%
2024/05/07	3	149.00	6	148.00	148.00	-3	1,901	-0.16%
2024/05/06	3	150.00	0	0.00	149.00	3	1,931	0.16%
2024/05/03	1	153.00	1.2	152.58	151.50	-0.2	1,926	-0.01%
2024/04/29	0	0.00	0.4	146.00	146.50	-0.4	1,836	-0.02%
2024/04/25	7	144.07	7	143.50	143.50	0	1,864	0.00%
2024/04/22	0	0.00	0.3	142.11	139.00	-0.3	1,818	-0.01%
2024/04/19	1	142.00	0	0.00	142.00	1	1,803	0.06%
2024/04/16	0	142.50	0.2	142.00	141.00	-0.2	1,703	-0.01%
2024/04/15	1	149.00	0	0.00	147.50	1	1,696	0.06%
2024/04/12	0	0.00	1	151.96	150.50	-1	1,729	-0.06%
2024/04/09	0	0.00	2	150.50	151.50	-2	1,819	-0.11%
2024/04/08	0.2	150.64	0	0.00	150.00	0.2	1,815	0.01%
2024/04/03	2	152.75	2	153.50	153.00	0	1,817	0.00%
2024/04/02	2	152.00	0	151.50	152.00	2	1,803	0.11%
2024/04/01	1	151.50	8	149.50	150.50	-7	1,792	-0.39%
2024/03/29	0	0.00	2	146.75	145.50	-2	1,794	-0.11%
2024/03/28	2	146.50	3	148.17	147.00	-1	1,795	-0.06%
2024/03/27	2	142.50	2	144.00	144.50	0	1,771	0.00%
2024/03/22	0	0.00	2	145.50	145.50	-2	1,836	-0.11%
2024/03/21	2	142.50	0	0.00	142.00	2	1,865	0.11%
2024/03/20	0	143.50	8.5	143.83	141.50	-8.4	1,893	-0.45%
2024/03/19	0	143.00	0	0.00	142.50	0	1,922	0.00%
2024/03/18	0.1	140.54	1	144.00	141.50	-0.9	1,941	-0.05%
2024/03/15	1	143.00	0	0.00	142.50	1	1,946	0.05%
2024/03/14	0	143.50	0	0.00	143.00	0	1,977	0.00%
2024/03/13	0	145.50	0	0.00	143.50	0	2,079	0.00%
2024/03/12	0	0.00	2	146.50	147.00	-2	2,126	-0.09%
2024/03/11	0	145.00	0.1	145.50	144.50	-0.1	2,183	0.00%
2024/03/08	2	146.50	0	0.00	143.50	2	2,251	0.09%
2024/03/07	0	148.50	0	0.00	147.50	0	2,322	0.00%
2024/03/06	1	147.00	0	0.00	149.50	1	2,404	0.04%
2024/03/05	0	152.00	0.3	151.92	150.00	-0.3	2,654	-0.01%
2024/03/04	0	155.50	0	0.00	153.00	0	2,922	0.00%
2024/03/01	9	154.62	12	155.54	154.50	-3	2,939	-0.10%
2024/02/29	0	0.00	0.2	150.50	151.50	-0.2	2,862	-0.01%
2024/02/27	0	0.00	2.1	152.98	150.50	-2.1	2,928	-0.07%
2024/02/26	2.3	149.07	0.2	152.00	154.00	2	2,920	0.07%
2024/02/23	0	0.00	2	145.00	145.00	-2	2,885	-0.07%
2024/02/22	1	146.00	0	0.00	146.00	1	2,913	0.03%
2024/02/21	1	146.50	0	0.00	145.50	1	2,950	0.03%
2024/02/16	0.1	147.00	0	0.00	148.00	0.1	3,114	0.00%
2024/01/30	0	0.00	2	147.00	146.00	-2	3,360	-0.06%
2024/01/29	1	149.00	0	0.00	148.50	1	3,390	0.03%
2024/01/25	0.3	144.00	0	0.00	143.50	0.3	3,439	0.01%
2024/01/22	1	144.00	0	0.00	144.00	1	3,623	0.03%
2024/01/19	0.1	144.00	0	0.00	143.50	0.1	3,683	0.00%
2024/01/18	1	146.00	0	0.00	145.50	1	3,681	0.03%
2024/01/17	1	145.00	0	146.00	145.00	1	3,687	0.03%
2024/01/16	0	0.00	12	147.50	149.00	-12	3,688	-0.33%
2024/01/11	0	0.00	0	149.00	148.50	0	3,802	0.00%
2024/01/10	0.1	147.00	0	0.00	145.50	0.1	3,838	0.00%
2024/01/08	0	0.00	0.5	151.81	148.50	-0.5	3,858	-0.01%
2024/01/04	9	156.12	0	0.00	153.00	9	3,849	0.23%
2024/01/03	0	0.00	0.5	155.00	156.00	-0.5	3,805	-0.01%
2024/01/02	0	0.00	2	155.50	155.00	-2	3,837	-0.05%
2023/12/29	0	0.00	1	156.00	157.50	-1	3,867	-0.03%
2023/12/28	0	0.00	1	157.50	156.50	-1	3,866	-0.03%
2023/12/27	1	158.50	0	0.00	159.00	1	3,882	0.03%
2023/12/26	2.5	158.30	1	157.00	158.00	1.5	3,953	0.04%
2023/12/25	0.4	154.00	1	153.00	153.50	-0.6	4,007	-0.01%
2023/12/21	0.1	154.50	0	0.00	154.00	0.1	4,116	0.00%
2023/12/20	1	156.50	0	0.00	155.00	1	4,291	0.02%
2023/12/18	3	157.50	0	0.00	155.50	3	4,306	0.07%
2023/12/15	0	0.00	3	159.67	159.00	-3	4,316	-0.07%
2023/12/14	0	0.00	1.5	159.33	158.50	-1.5	4,322	-0.04%
2023/12/12	1	159.00	1	159.00	158.00	0	4,313	0.00%
2023/12/11	4	159.38	0	0.00	159.50	4	4,353	0.09%
2023/12/08	1	157.00	1.1	158.60	158.50	-0.1	4,326	0.00%
2023/12/07	2.2	154.55	0	155.19	155.50	2.2	4,247	0.05%
2023/12/06	0	159.50	1	160.00	157.50	-1	4,252	-0.02%
2023/12/05	1	159.99	4	159.13	157.50	-3	4,230	-0.07%
2023/12/04	3	162.36	0	0.00	161.00	3	4,224	0.07%
2023/12/01	3	165.00	1.3	164.12	164.50	1.7	4,187	0.04%
2023/11/30	3	167.99	4	168.25	168.00	-1	4,137	-0.02%
2023/11/29	7.2	161.70	7.1	162.42	164.50	0.2	3,861	0.00%
2023/11/28	1	149.58	11	152.59	153.50	-10	3,574	-0.28%
2023/11/27	0	0.00	1	148.52	146.50	-1	3,514	-0.03%
2023/11/24	1	151.06	0	0.00	151.00	1	3,487	0.03%
2023/11/23	1	151.50	1.2	150.00	151.50	-0.2	3,399	0.00%
2023/11/22	5	148.50	1	150.50	149.00	4	3,335	0.12%
2023/11/21	4	147.75	1	149.47	148.00	3	3,303	0.09%
2023/11/20	0	0.00	1.1	147.93	148.00	-1.1	3,290	-0.03%
2023/11/17	6	148.00	2	148.00	148.00	4	3,238	0.12%
2023/11/16	0	139.50	0	0.00	140.00	0	3,111	0.00%
2023/11/14	0	139.50	0	0.00	136.50	0	3,060	0.00%
2023/11/13	1	139.50	0	0.00	138.00	1	3,041	0.03%
2023/11/10	1	143.48	0.1	145.50	138.50	0.9	3,030	0.03%
2023/11/09	1	147.51	0	0.00	146.50	1	2,908	0.04%
2023/11/08	0	147.12	0	0.00	149.00	0	2,892	0.00%
2023/11/07	0	148.40	0	0.00	148.50	0	2,866	0.00%
2023/11/06	0	0.00	0	146.00	148.00	0	2,840	0.00%
2023/11/03	1	140.50	1	143.50	142.00	0	2,868	0.00%
2023/11/02	0	137.50	0	0.00	138.50	0	2,845	0.00%
2023/11/01	0	134.67	0	0.00	136.00	0	2,811	0.00%
2023/10/31	0	138.14	1	136.00	134.00	-1	2,791	-0.04%
2023/10/30	0	0.00	1.1	137.62	142.00	-1.1	2,696	-0.04%
2023/10/26	0	145.14	1	144.50	143.00	-1	2,684	-0.04%
2023/10/23	4	152.12	2.3	150.26	150.00	1.7	2,871	0.06%
2023/10/19	1	147.50	0	0.00	149.00	1	2,812	0.04%
2023/10/18	0	0.00	0.1	148.86	147.00	-0.1	2,814	0.00%
2023/10/17	0.5	147.66	0	0.00	147.50	0.5	2,783	0.02%
2023/10/16	0	146.00	0	0.00	144.00	0	2,805	0.00%
2023/10/13	0	146.00	0.2	147.00	148.50	-0.2	2,798	-0.01%
2023/10/11	1	146.00	1	146.00	146.00	0	2,759	0.00%
2023/10/06	0	0.00	0.3	150.00	147.50	-0.3	2,738	-0.01%
2023/10/05	0	148.00	0	147.50	148.00	0	2,717	0.00%
2023/10/04	0	145.40	1.3	143.92	145.50	-1.3	2,694	-0.05%
2023/10/02	0	146.50	0	149.00	144.50	0	2,677	0.00%
2023/09/28	5	142.21	4	143.00	149.00	1	2,600	0.04%
2023/09/26	0.2	144.00	0	0.00	142.00	0.2	2,540	0.01%
2023/09/25	0.3	146.84	0	146.50	146.00	0.3	2,491	0.01%
2023/09/22	0	0.00	1	142.50	143.50	-1	2,318	-0.04%
2023/09/21	1	138.50	0	0.00	138.50	1	2,268	0.04%
2023/09/20	0	140.00	0.1	141.00	140.00	-0.1	2,251	-0.01%
2023/09/19	0.1	139.00	0.1	140.50	139.50	0	2,216	0.00%
2023/09/18	0	0.00	1.7	141.59	140.50	-1.7	2,219	-0.08%
2023/09/15	0	0.00	0.1	140.00	140.50	-0.1	2,234	0.00%
2023/09/14	1	139.92	0	0.00	139.50	1	2,245	0.05%
2023/09/13	0.1	133.50	0	134.50	133.50	0	2,237	0.00%
2023/09/12	2	134.79	0	0.00	135.00	2	2,301	0.09%
2023/09/11	1.1	137.84	3.4	136.19	136.50	-2.3	2,342	-0.10%
2023/09/08	2.1	140.51	0.6	140.00	140.00	1.5	2,304	0.07%
2023/09/07	0	0.00	1	145.48	144.50	-1	2,333	-0.04%
2023/09/06	0.1	139.90	0	0.00	141.00	0.1	2,297	0.00%
2023/09/05	3	138.00	6.1	135.41	137.00	-3	2,263	-0.13%
2023/09/04	4	129.25	0	0.00	130.00	4	2,227	0.18%
2023/09/01	0	131.50	0	0.00	130.50	0	2,231	0.00%
2023/08/31	0	131.50	0	0.00	132.50	0	2,234	0.00%
2023/08/30	0	132.00	0	0.00	131.00	0	2,273	0.00%
2023/08/29	0	0.00	0.1	131.00	130.50	-0.1	2,301	0.00%
2023/08/28	0.1	129.50	0	0.00	128.50	0.1	2,322	0.00%
2023/08/24	0	0.00	1	129.00	129.50	-1	2,373	-0.04%
2023/08/23	1	128.00	1	127.02	127.50	0	2,371	0.00%
2023/08/15	2	124.50	0	0.00	124.50	2	2,447	0.08%
2023/08/14	1	123.50	2	122.50	123.50	-1	2,460	-0.04%
2023/08/10	0	0.00	1	124.50	125.00	-1	2,447	-0.04%
2023/08/09	0.5	125.06	0.2	125.50	124.50	0.3	2,429	0.01%
2023/08/07	0	166.00	0.2	165.00	166.00	-0.2	2,344	-0.01%
2023/08/02	1	162.00	1	161.50	160.50	0	2,322	0.00%
2023/08/01	0	0.00	1	160.50	161.50	-1	2,311	-0.04%
2023/07/31	0.1	157.00	0	0.00	157.50	0.1	2,257	0.00%
2023/07/27	1	158.00	0	0.00	158.00	1	2,154	0.05%
2023/07/26	2.4	157.99	20	157.88	157.50	-17.6	2,134	-0.83%
2023/07/25	0.4	168.65	0	0.00	166.00	0.4	2,021	0.02%
2023/07/24	0	170.50	0	0.00	169.50	0	2,021	0.00%
2023/07/21	0.1	171.01	5	171.50	170.00	-4.9	2,052	-0.24%
2023/07/20	1	175.50	0	0.00	173.00	1	2,060	0.05%
2023/07/19	0	0.00	3	175.50	175.50	-3	2,100	-0.14%
2023/07/18	1	171.00	0	0.00	170.50	1	2,219	0.05%
2023/07/17	0	175.00	1	175.50	175.50	-1	2,232	-0.04%
2023/07/14	0.2	173.17	1	173.00	173.00	-0.9	2,291	-0.04%
2023/07/10	2.1	171.29	0	0.00	170.50	2.1	2,297	0.09%
2023/07/06	1	177.50	3	178.00	177.50	-2	2,285	-0.09%
2023/07/05	1	179.00	3	179.33	178.50	-2	2,275	-0.09%
2023/07/04	1.3	175.19	0.2	176.00	174.50	1.1	2,255	0.05%
2023/07/03	1	185.00	0	0.00	185.00	1	2,227	0.04%
2023/06/28	0.1	181.00	1	181.00	181.00	-0.9	2,227	-0.04%
2023/06/27	1	185.00	0.3	184.00	182.50	0.7	2,225	0.03%
2023/06/21	1	184.00	1.2	184.50	183.50	-0.2	2,202	-0.01%
2023/06/19	5	191.50	0	0.00	188.00	5	2,187	0.23%
2023/06/16	0	0.00	1	191.50	191.50	-1	2,184	-0.05%
2023/06/15	1	193.50	0.1	194.00	192.50	0.9	2,148	0.04%
2023/06/14	0	188.50	0	0.00	187.50	0	2,149	0.00%
2023/06/13	0.2	190.00	2	188.00	187.50	-1.8	2,238	-0.08%
2023/06/12	0	0.00	1	183.50	184.00	-1	2,216	-0.05%
2023/06/08	0	0.00	0.1	183.00	182.00	-0.1	2,185	0.00%
2023/06/07	1	183.50	5	184.00	184.00	-4	2,185	-0.18%
2023/06/06	5	182.00	0	0.00	181.50	5	2,171	0.23%
2023/06/05	1	184.00	0.8	183.50	182.50	0.2	2,158	0.01%
2023/06/01	1	181.52	0	0.00	181.00	1	2,090	0.05%
2023/05/31	1.2	182.69	3	183.17	183.50	-1.8	2,071	-0.08%
2023/05/30	2.3	179.43	0	0.00	179.00	2.3	2,051	0.11%
2023/05/29	0.1	177.50	1	179.50	179.50	-0.9	2,029	-0.04%
2023/05/26	5	175.70	4	175.63	175.00	1	2,011	0.05%
2023/05/25	1	174.50	1	175.50	174.50	0	2,021	0.00%
2023/05/24	1	176.00	0	0.00	176.00	1	2,023	0.05%
2023/05/22	0	0.00	1	176.50	176.50	-1	2,022	-0.05%
2023/05/19	1	176.00	2	175.50	176.00	-1	2,036	-0.05%
2023/05/17	1.1	169.50	0	0.00	170.50	1.1	2,023	0.05%
2023/05/11	1	167.50	0	169.50	168.00	1	2,084	0.05%
2023/05/05	0	0.00	1	172.50	172.50	-1	2,118	-0.05%
2023/04/28	0	0.00	1	169.50	169.50	-1	2,268	-0.04%
2023/04/27	0	0.00	2	167.00	167.00	-2	2,240	-0.09%
2023/04/26	0	162.00	0	0.00	165.00	0	2,210	0.00%
2023/04/25	1	164.00	1	166.50	165.00	0	2,175	0.00%
2023/04/24	1	165.00	0	0.00	167.00	1	2,150	0.05%
2023/04/21	7.3	164.27	2	167.00	166.00	5.3	2,098	0.25%
2023/04/20	1	180.50	0	0.00	181.00	1	1,947	0.05%
2023/04/19	1.2	188.21	1	184.00	184.00	0.2	1,935	0.01%
2023/04/18	0	0.00	0	191.00	189.00	0	1,884	0.00%
2023/04/17	2.1	194.48	0	0.00	193.00	2.1	1,863	0.11%
2023/04/12	0	196.50	0	0.00	197.00	0	1,852	0.00%
2023/04/11	0	0.00	0.1	199.50	198.50	-0.1	1,851	-0.01%
2023/04/10	0	0.00	1	198.50	198.50	-1	1,857	-0.05%
2023/04/07	0	0.00	1	197.00	197.00	-1	1,853	-0.05%
2023/04/06	2	193.51	0	0.00	194.00	2	1,859	0.11%
2023/03/29	5.1	199.98	0	0.00	197.00	5.1	2,014	0.25%
2023/03/28	0	0.00	1	204.00	202.00	-1	2,049	-0.05%
2023/03/27	2	202.25	1	203.00	202.50	1	2,101	0.05%
2023/03/24	1	202.00	0	0.00	201.50	1	2,128	0.05%
2023/03/23	4.1	199.39	6	199.08	202.00	-1.9	2,138	-0.09%
2023/03/22	2	199.50	2	199.50	200.50	0	2,122	0.00%
2023/03/21	3	197.50	3	196.67	200.00	0	2,117	0.00%
2023/03/20	2	194.50	5	194.90	196.50	-3	2,096	-0.14%
2023/03/17	12.1	193.65	10	195.15	191.50	2.1	2,070	0.10%
2023/03/16	7.1	202.40	2	201.75	195.50	5.1	2,003	0.25%
2023/03/15	3	220.00	3	220.50	215.50	0	1,888	0.00%
2023/03/14	1	211.50	0	0.00	209.00	1	1,843	0.05%
2023/03/13	2	212.00	2	214.75	213.50	0	1,828	0.00%
2023/03/10	1.1	217.40	1	217.00	216.00	0.1	1,825	0.01%
2023/03/09	1	225.50	0	0.00	223.50	1	1,815	0.06%
2023/03/08	1	223.50	1	224.50	225.00	0	1,829	0.00%
2023/03/02	0	0.00	15	221.60	224.50	-15	1,870	-0.80%
2023/03/01	1	217.00	0	0.00	219.50	1	1,912	0.05%
2023/02/24	1.1	219.12	0.1	222.09	219.00	1.1	1,982	0.05%
2023/02/23	1.2	219.55	1	220.00	223.00	0.2	1,990	0.01%
2023/02/22	1.1	218.73	1	218.50	219.00	0.1	1,986	0.01%
2023/02/21	1	226.50	2	227.25	226.00	-1	1,996	-0.05%
2023/02/20	13	225.04	12	224.29	225.00	1	1,997	0.05%
2023/02/17	4.1	227.63	3	226.00	226.50	1.1	1,991	0.06%
2023/02/16	2	239.25	2.2	239.73	236.00	-0.2	1,966	-0.01%
2023/02/15	3	235.50	2	234.76	234.00	1	1,978	0.05%
2023/02/14	3.1	231.24	2.1	231.20	232.00	1.1	1,952	0.05%
2023/02/13	2	235.75	0	0.00	236.00	2	1,927	0.10%
2023/02/10	3.1	232.27	2	232.75	232.00	1.1	1,946	0.06%
2023/02/09	1	233.00	0	0.00	232.00	1	1,964	0.05%
2023/02/08	2	234.50	2	234.75	235.00	0	1,960	0.00%
2023/02/07	1	229.50	1	231.00	233.50	0	1,962	0.00%
2023/02/06	1	231.00	1	232.99	233.50	0	1,962	0.00%
2023/02/03	2.1	237.71	2	237.00	237.50	0.1	1,957	0.00%
2023/02/02	2	238.51	2	238.75	242.50	0	1,967	0.00%
2023/02/01	2	237.25	3.1	238.56	236.00	-1.1	1,953	-0.06%
2023/01/31	5	226.30	7	223.58	228.00	-2	1,924	-0.10%
2023/01/30	0	0.00	5.1	215.02	214.50	-5.1	1,884	-0.27%
2023/01/17	11	209.55	3	210.00	209.50	8	1,894	0.42%
2023/01/16	2	208.75	2	209.75	208.50	0	1,923	0.00%
2023/01/13	1	209.00	1	209.00	208.50	0	1,955	0.00%
2023/01/12	0	0.00	1	210.00	208.50	-1	1,978	-0.05%
2023/01/11	1	208.50	0	0.00	208.50	1	1,984	0.05%
2023/01/10	0	0.00	3	208.00	209.00	-3	1,987	-0.15%
2023/01/09	1	206.00	0	0.00	206.00	1	1,999	0.05%
2023/01/06	1	205.50	4	204.50	205.00	-3	1,997	-0.15%
2023/01/05	1	202.00	2	201.25	202.00	-1	1,998	-0.05%
2023/01/04	0	0.00	1	198.00	197.50	-1	2,018	-0.05%
2023/01/03	0	0.00	1	196.00	198.50	-1	2,060	-0.05%
2022/12/30	1	192.50	1	192.00	191.00	0	2,092	0.00%
2022/12/29	1	191.50	1	191.00	192.00	0	2,227	0.00%
2022/12/28	1	199.00	1.1	200.79	193.00	-0.1	2,285	0.00%
2022/12/26	0	0.00	1	202.00	200.00	-1	2,343	-0.04%
2022/12/23	1	201.00	1	201.00	201.00	0	2,392	0.00%
2022/12/22	2	198.25	2	198.50	210.00	0	2,381	0.00%
2022/12/21	42.2	194.96	39.1	194.50	195.00	3.1	2,332	0.13%
2022/12/20	10.1	200.63	12	204.92	201.00	-1.9	2,252	-0.08%
2022/12/19	3	213.64	2.1	210.57	210.00	0.9	2,207	0.04%
2022/12/16	1	223.00	1	224.50	222.00	0	2,167	0.00%
2022/12/15	2	223.00	1	225.00	226.50	1	2,149	0.05%
2022/12/14	3	215.33	1.7	213.74	218.50	1.3	2,159	0.06%
2022/12/13	12	210.84	10.1	210.04	209.50	1.9	2,159	0.09%
2022/12/12	1.3	220.31	10.2	224.87	220.00	-8.9	2,144	-0.42%
2022/11/30	0	0.00	5	193.40	194.00	-5	2,124	-0.24%
2022/11/29	1	193.50	0	0.00	193.00	1	2,133	0.05%
2022/11/28	0	0.00	11.1	196.90	197.00	-11.1	2,136	-0.52%
2022/11/25	1	196.50	1	196.50	196.50	0	2,179	0.00%
2022/11/24	3	196.00	1	195.00	196.50	2	2,199	0.09%
2022/11/23	3	196.33	1	196.50	195.50	2	2,231	0.09%
2022/11/22	2	194.25	2	195.50	196.50	0	2,239	0.00%
2022/11/21	5	194.20	5	194.10	194.00	0	2,278	0.00%
2022/11/18	1	193.00	1	194.00	194.00	0	2,291	0.00%
2022/11/17	1	191.00	1	191.00	191.50	0	2,304	0.00%
2022/11/16	6	191.25	6	193.67	191.00	0	2,308	0.00%
2022/11/14	2	187.25	6	189.50	190.50	-4	2,405	-0.17%
2022/11/11	7	185.21	3	183.33	182.00	4	2,361	0.17%
2022/11/10	1	184.50	1	186.00	186.50	0	2,294	0.00%
2022/11/09	1	186.00	5	186.40	186.50	-4	2,298	-0.17%
2022/11/08	3	186.67	1	189.50	181.50	2	2,327	0.09%
2022/11/07	1	183.50	1	185.00	183.00	0	2,386	0.00%
2022/11/04	1	181.50	3	181.67	182.50	-2	2,396	-0.08%
2022/11/03	1	178.50	2	181.25	181.50	-1	2,413	-0.04%
2022/11/02	1	179.00	2	180.50	179.00	-1	2,396	-0.04%
2022/10/31	1	172.50	2	173.50	173.00	-1	2,368	-0.04%
2022/10/28	2	171.00	9	170.89	170.00	-7	2,369	-0.30%
2022/10/27	0	0.00	3	164.00	169.00	-3	2,348	-0.13%
2022/10/26	0	0.00	1	156.00	157.50	-1	2,323	-0.04%
2022/10/25	2	159.50	1	160.50	158.00	1	2,322	0.04%
2022/10/24	1	159.50	1	161.00	159.50	0	2,329	0.00%
2022/10/21	1	155.50	1	156.00	153.00	0	2,362	0.00%
2022/10/20	5	154.00	5	154.70	158.00	0	2,421	0.00%
2022/10/19	1	162.50	1	165.00	160.50	0	2,407	0.00%
2022/10/18	4	159.50	3	160.67	159.50	1	2,395	0.04%
2022/10/14	2	163.25	2	164.50	162.50	0	2,385	0.00%
2022/10/13	4	162.75	2	157.50	157.50	2	2,389	0.08%
2022/10/12	3	161.17	2	163.50	164.50	1	2,367	0.04%
2022/10/11	4	162.62	4	164.13	162.00	0	2,346	0.00%
2022/10/07	0	0.00	5	171.10	169.50	-5	2,320	-0.22%
2022/10/05	6	173.33	4	172.75	171.50	2	2,320	0.09%
2022/10/04	1	172.50	4	173.00	174.00	-3	2,296	-0.13%
2022/10/03	1	163.00	3	168.50	167.50	-2	2,285	-0.09%
2022/09/30	1	163.00	3	161.33	166.00	-2	2,288	-0.09%
2022/09/29	7	162.50	3	162.83	161.00	4	2,270	0.18%
2022/09/28	6	161.42	4	160.38	158.50	2	2,245	0.09%
2022/09/27	16	163.97	9	161.89	167.00	7	2,231	0.31%
2022/09/26	4	172.50	4	172.00	171.50	0	2,122	0.00%
2022/09/23	13	187.16	10	189.15	186.50	3	2,089	0.14%
2022/09/22	3	192.67	3	193.50	194.50	0	2,076	0.00%
2022/09/21	9	198.56	2	198.75	196.00	7	2,063	0.34%
2022/09/20	1	209.50	1	211.00	207.50	0	2,010	0.00%
2022/09/19	0	0.00	2	210.50	208.50	-2	2,015	-0.10%
2022/09/15	1	213.50	1	215.00	212.50	0	2,037	0.00%
2022/09/13	6	212.92	2	212.75	211.50	4	2,048	0.19%
2022/09/12	0	212.00	2	211.00	211.50	-2	2,060	-0.10%
2022/09/08	0	203.00	0	0.00	204.00	0	2,043	0.00%
2022/09/06	1	195.50	1	197.50	195.50	0	2,054	0.00%
2022/09/05	3	198.17	4	197.38	197.50	-1	2,055	-0.05%
2022/09/02	1	205.50	0	0.00	204.50	1	2,044	0.05%
2022/09/01	7	204.50	2	204.00	204.50	5	2,030	0.25%
2022/08/31	6	212.83	6	212.75	213.50	0	1,988	0.00%
2022/08/30	13	214.31	9	214.78	215.50	4	1,970	0.20%
2022/08/29	1	206.50	8.1	206.29	208.00	-7.1	1,935	-0.37%
2022/08/26	5	215.00	1	213.00	212.00	4	1,916	0.21%
2022/08/24	0.1	208.00	0	0.00	205.50	0.1	1,849	0.01%
2022/08/23	1	203.50	1	204.50	204.00	0	1,822	0.00%
2022/08/22	2	208.75	1	211.00	205.50	1	1,815	0.06%
2022/08/19	5	211.60	5	212.50	215.00	0	1,773	0.00%
2022/08/18	3	197.67	1	199.50	199.50	2	1,675	0.12%
2022/08/17	1	200.50	3	201.50	200.00	-2	1,662	-0.12%
2022/08/16	1	202.00	1.1	201.73	201.00	-0.1	1,660	-0.01%
2022/08/15	6.1	201.42	3	203.50	204.00	3.1	1,648	0.19%
2022/08/12	3	199.17	7	200.71	202.50	-4	1,609	-0.25%
2022/08/11	0	0.00	1	193.00	193.50	-1	1,539	-0.06%
2022/08/10	3	187.50	2	189.00	188.00	1	1,532	0.07%
2022/08/09	3	195.17	0	0.00	196.50	3	1,513	0.20%
2022/08/08	7	196.00	5	196.70	196.50	2	1,549	0.13%
2022/08/05	0	0.00	0.1	193.11	195.00	-0.1	1,565	-0.01%
2022/08/04	0.1	186.50	0	0.00	187.50	0.1	1,569	0.01%
2022/08/03	1	190.00	0	0.00	190.00	1	1,560	0.06%
2022/07/29	4	195.13	4	194.38	195.00	0	1,549	0.00%
2022/07/28	0	0.00	5	193.90	194.00	-5	1,545	-0.32%
2022/07/27	7	185.57	3	185.67	188.00	4	1,498	0.27%
2022/07/26	1	192.50	2	193.50	194.50	-1	1,436	-0.07%
2022/07/25	1	203.00	2	203.00	204.00	-1	1,430	-0.07%
2022/07/22	2	210.75	0	0.00	209.00	2	1,473	0.14%
2022/07/21	1	200.00	5	202.70	209.00	-4	1,484	-0.27%
2022/07/20	5	200.60	1	202.00	199.00	4	1,474	0.27%
2022/07/19	1	200.00	0	0.00	198.00	1	1,502	0.07%
2022/07/18	2	197.00	2	203.00	202.50	0	1,524	0.00%
2022/07/15	0	0.00	4	194.25	195.00	-4	1,518	-0.26%
2022/07/14	0	0.00	6	192.33	191.00	-6	1,527	-0.39%
2022/07/13	15	187.20	0	0.00	186.50	15	1,519	0.99%
2022/07/08	4	189.63	1	191.50	191.00	3	1,525	0.20%
2022/07/07	2	186.50	0	0.00	185.50	2	1,512	0.13%
2022/07/04	1	176.00	1	181.00	177.50	0	1,485	0.00%
2022/07/01	2.1	192.36	0	0.00	188.00	2.1	1,469	0.14%
2022/06/30	1	203.00	0	0.00	201.00	1	1,449	0.07%
2022/06/29	1	213.00	0	0.00	210.00	1	1,437	0.07%
2022/06/28	3	211.33	0	0.00	213.00	3	1,432	0.21%
2022/06/27	5	218.00	5	218.40	218.00	0	1,482	0.00%
2022/06/24	0	0.00	1	209.50	211.00	-1	1,480	-0.07%
2022/06/22	6	198.83	1	198.50	197.50	5	1,447	0.35%
2022/06/21	1	210.96	0	213.50	212.00	1	1,447	0.07%
2022/06/20	2	211.73	1	217.50	208.00	1	1,537	0.07%
2022/06/17	4	227.50	0	0.00	220.50	4	1,509	0.26%
2022/06/15	1	240.00	1	242.00	237.50	0	1,507	0.00%
2022/06/13	0	243.50	0	0.00	250.00	0	1,566	0.00%
2022/05/31	0	0.00	1	256.50	256.50	-1	1,739	-0.06%
2022/05/30	0	0.00	0	254.00	253.50	0	1,762	0.00%
2022/05/27	1	245.00	1	245.50	245.00	0	1,776	0.00%
2022/05/26	2	245.50	0	0.00	240.00	2	1,844	0.11%
2022/05/25	0	0.00	1	243.00	242.00	-1	1,916	-0.05%
2022/05/24	1	243.50	0	0.00	241.50	1	1,940	0.05%
2022/05/20	1	254.00	1	251.00	251.50	0	1,975	0.00%
2022/05/19	1	249.00	1	251.00	255.00	0	1,971	0.00%
2022/05/18	4	250.25	0	0.00	250.00	4	1,957	0.20%
2022/05/16	7	253.00	0	255.00	250.00	7	1,953	0.36%
2022/05/13	3	247.67	2	246.00	248.00	1	1,926	0.05%
2022/05/12	2	237.75	9	241.44	236.00	-7	1,923	-0.36%
2022/05/11	9	239.67	1	239.00	239.00	8	1,923	0.42%
2022/05/10	0	0.00	2	232.00	242.00	-2	1,965	-0.10%
2022/05/09	1	233.50	1	235.50	234.50	0	1,996	0.00%
2022/05/06	2	238.50	0	0.00	239.00	2	2,047	0.10%
2022/04/29	1	231.50	2.2	234.96	234.00	-1.2	2,209	-0.05%
2022/04/28	1	232.50	4	231.00	229.50	-3	2,213	-0.14%
2022/04/27	1.1	226.68	0	0.00	237.50	1.1	2,161	0.05%
2022/04/25	0.1	239.82	0	0.00	237.50	0.1	2,127	0.01%
2022/04/22	4	250.25	0	0.00	248.50	4	2,083	0.19%
2022/04/21	2	258.00	1	259.00	258.50	1	2,099	0.05%
2022/04/20	6	258.08	0	0.00	256.50	6	2,119	0.28%
2022/04/19	19.2	258.98	2	260.50	259.50	17.2	2,117	0.81%
2022/04/18	1	254.50	1	254.00	255.00	0	2,132	0.00%
2022/04/15	3	253.33	0	0.00	252.50	3	2,193	0.14%
2022/04/13	0	0.00	1	269.00	265.50	-1	2,255	-0.04%
2022/04/11	2	265.00	4	266.00	263.00	-2	2,307	-0.09%
2022/04/08	1	274.50	4	275.50	274.50	-3	2,316	-0.13%
2022/04/06	5	281.50	8	283.31	282.50	-3	2,361	-0.13%
2022/04/01	0	0.00	0	289.50	289.00	0	2,412	0.00%
2022/03/31	0.1	292.00	2	291.50	290.00	-1.9	2,415	-0.08%
2022/03/30	1.1	294.91	19	294.53	293.50	-17.9	2,421	-0.74%
2022/03/29	1	284.00	7	285.43	285.50	-6	2,415	-0.25%
2022/03/25	2	282.75	3	282.17	282.50	-1	2,426	-0.04%
2022/03/24	6	286.00	6	284.92	286.50	0	2,425	0.00%
2022/03/23	5	283.20	4	282.13	285.00	1	2,405	0.04%
2022/03/22	1	263.00	0	0.00	266.50	1	2,322	0.04%
2022/03/21	1	260.50	0	0.00	261.50	1	2,355	0.04%
2022/03/18	2	256.75	1	258.00	257.50	1	2,387	0.04%
2022/03/17	6.1	251.61	4	252.88	253.50	2.1	2,383	0.09%
2022/03/16	6.1	245.65	0	0.00	244.50	6.1	2,359	0.26%
2022/03/10	1	274.50	3	271.83	272.00	-2	2,403	-0.08%
2022/03/09	0	0.00	1	263.00	262.00	-1	2,424	-0.04%
2022/03/08	2	264.75	1.3	267.54	260.00	0.7	2,485	0.03%
2022/03/07	8	269.44	3	273.83	266.00	5	2,712	0.18%
2022/03/04	3	286.17	6	291.00	284.50	-3	2,758	-0.11%
2022/03/03	3	294.83	0	0.00	289.50	3	2,814	0.11%
2022/03/02	0	0.00	0	291.50	290.50	0	2,868	0.00%
2022/03/01	6	290.67	2	293.75	291.50	4	2,894	0.14%
2022/02/25	4	282.63	12	281.33	288.00	-8	2,891	-0.28%
2022/02/24	1	276.00	2	270.25	268.00	-1	2,918	-0.03%
2022/02/23	2	278.00	0	0.00	278.00	2	3,064	0.07%
2022/02/22	8.2	275.45	0	0.00	275.00	8.2	3,158	0.26%
2022/02/17	0	0.00	0	281.00	278.00	0	3,519	0.00%
2022/02/16	0	0.00	3	282.50	281.00	-3	3,841	-0.08%
2022/02/15	3	280.50	0	0.00	276.00	3	4,061	0.07%
2022/02/14	2.1	279.01	3	278.50	279.00	-0.9	4,239	-0.02%
2022/02/11	0.1	277.50	2	282.25	283.00	-2	4,426	-0.04%
2022/02/10	4	283.13	3	280.83	279.00	1	4,520	0.02%
2022/02/09	1	277.00	6	281.58	283.50	-5	4,533	-0.11%
2022/02/08	1.5	275.17	11	275.32	281.00	-9.5	4,580	-0.21%
2022/02/07	3	264.67	1	266.00	266.00	2	4,713	0.04%
2022/01/26	3	262.17	5	264.30	264.50	-2	4,779	-0.04%
2022/01/25	7	266.86	5	271.70	259.50	2	4,934	0.04%
2022/01/24	0	0.00	3	266.33	268.50	-3	5,033	-0.06%
2022/01/20	1	265.00	1	265.00	264.50	0	5,144	0.00%
2022/01/19	2	265.25	1	265.00	265.00	1	5,229	0.02%
2022/01/18	3	273.00	1	274.00	269.00	2	5,457	0.04%
2022/01/17	3	271.00	1	269.00	273.00	2	5,501	0.04%
2022/01/14	2	259.00	1	261.00	264.00	1	5,616	0.02%
2022/01/13	1	267.50	0	0.00	265.50	1	5,660	0.02%
2022/01/12	1	273.00	1	274.00	274.00	0	5,759	0.00%
2022/01/11	1	274.43	0	272.00	269.50	1	5,901	0.02%
2022/01/10	24	270.92	2	274.50	276.50	22	5,915	0.37%
2022/01/07	1	280.00	0	0.00	281.00	1	5,965	0.02%
2022/01/06	8	284.63	4	285.00	285.00	4	6,030	0.07%
2022/01/05	3	297.17	2	298.25	296.50	1	6,039	0.02%
2022/01/03	1	298.00	8	297.38	294.00	-7	6,111	-0.11%
2021/12/30	4	300.50	2	305.47	297.50	2	6,176	0.03%
2021/12/29	0	0.00	1	300.00	300.00	-1	6,175	-0.02%
2021/12/28	2.2	298.37	4.1	300.48	297.00	-1.8	6,228	-0.03%
2021/12/27	1.1	291.14	1	295.50	296.50	0.1	6,232	0.00%
2021/12/24	3	294.01	3	295.83	293.50	0	6,274	0.00%
2021/12/23	0	294.50	7	294.21	294.00	-7	6,304	-0.11%
2021/12/22	1	286.00	1	286.50	285.00	0	6,312	0.00%
2021/12/21	2	282.00	4	282.00	283.50	-2	6,374	-0.03%
2021/12/20	3	282.33	1	282.00	280.50	2	6,413	0.03%
2021/12/17	0	0.00	2	284.25	285.00	-2	6,473	-0.03%
2021/12/16	0	0.00	4	287.63	285.50	-4	6,544	-0.06%
2021/12/14	9	284.44	6	284.83	283.00	3	6,594	0.05%
2021/12/13	1	290.00	1	295.00	295.00	0	6,653	0.00%
2021/12/10	1.1	288.35	1	292.00	291.50	0.1	6,761	0.00%
2021/12/09	3	292.00	2	294.25	288.50	1	6,813	0.01%
2021/12/08	1	294.00	12	296.25	293.00	-11	6,919	-0.16%
2021/12/07	2	289.75	3	291.00	289.00	-1	7,081	-0.01%
2021/12/06	4	288.75	2	289.75	291.50	2	7,444	0.03%
2021/12/03	2	293.25	1	296.50	295.50	1	7,753	0.01%
2021/12/02	5	293.90	14.4	294.48	291.50	-9.4	7,848	-0.12%
2021/12/01	28.1	290.22	10.1	291.38	297.00	17.9	7,857	0.23%
2021/11/30	2	311.50	4	310.50	306.50	-2	7,757	-0.03%
2021/11/29	1	302.43	2	299.00	302.00	-1	7,854	-0.01%
2021/11/26	4	305.75	3	308.67	306.50	1	7,989	0.01%
2021/11/25	2	312.25	3	310.33	308.00	-1	8,080	-0.01%
2021/11/24	10	315.70	12	313.92	315.00	-2	8,178	-0.02%
2021/11/23	8	314.00	9	318.22	313.50	-1	8,277	-0.01%
2021/11/22	15	314.97	22	315.18	323.00	-7	8,428	-0.08%
2021/11/19	3	304.50	13	307.69	306.50	-10	8,463	-0.12%
2021/11/18	22	299.95	4	302.63	298.50	18	8,604	0.21%
2021/11/17	4	299.88	6	301.67	304.50	-2	8,901	-0.02%
2021/11/16	10	296.65	39	298.81	300.50	-29	8,996	-0.32%
2021/11/15	19	287.34	49	294.07	302.50	-30	9,033	-0.33%
2021/11/12	46	279.77	27	281.30	275.00	19	8,926	0.21%
2021/11/11	26	288.29	27	288.57	286.00	-1	8,873	-0.01%
2021/11/10	11	283.73	108	280.88	288.00	-97	8,889	-1.09%	大賣/
2021/11/09	16	276.75	26	276.08	277.00	-10	8,941	-0.11%
2021/11/08	17	268.18	14	272.93	266.00	3	9,127	0.03%
2021/11/05	3	271.67	0	0.00	270.00	3	9,152	0.03%
2021/11/04	4	278.63	9.1	277.06	271.50	-5.1	9,275	-0.05%
2021/11/03	6.1	267.16	3	266.17	267.00	3.1	9,174	0.03%
2021/11/02	120.1	279.67	39.6	275.91	270.00	80.5	9,145	0.88%	大買/
2021/11/01	4.5	271.80	19	272.45	276.00	-14.5	9,022	-0.16%
2021/10/29	34.1	260.09	14	263.04	264.00	20.1	8,938	0.22%
2021/10/28	3	254.17	4	256.13	252.50	-1	8,909	-0.01%
2021/10/27	13	260.00	4	257.63	260.00	9	8,955	0.10%
2021/10/26	43.4	258.32	35	261.37	259.00	8.4	8,970	0.09%
2021/10/25	17	249.44	12	249.54	250.50	5	8,862	0.06%
2021/10/22	6	243.58	15	247.00	249.00	-9	8,995	-0.10%
2021/10/21	14	247.75	1.1	247.36	246.00	12.9	8,999	0.14%
2021/10/20	9	247.50	7	250.29	251.50	2	9,041	0.02%
2021/10/19	6	244.17	8	246.38	247.50	-2	9,118	-0.02%
2021/10/18	2	233.50	2	234.00	235.00	0	9,355	0.00%
2021/10/15	6	233.33	8	232.75	235.00	-2	9,550	-0.02%
2021/10/14	2.1	227.40	4	227.25	226.50	-1.9	9,546	-0.02%
2021/10/13	1	217.00	0	0.00	216.00	1	9,555	0.01%
2021/10/12	8	227.94	2	228.77	220.00	6	9,590	0.06%
2021/10/08	2	232.25	5	233.60	236.00	-3	9,633	-0.03%
2021/10/07	3	226.00	2	229.50	233.50	1	9,710	0.01%
2021/10/06	1	222.00	0	0.00	222.50	1	9,904	0.01%
2021/10/05	0	0.00	5	222.70	225.00	-5	10,189	-0.05%
2021/10/04	1	217.52	0	0.00	215.00	1	10,192	0.01%
2021/10/01	1	220.50	2	219.00	216.00	-1	10,334	-0.01%
2021/09/30	3	224.33	3	226.17	226.00	0	10,537	0.00%
2021/09/29	1	226.00	0	0.00	225.50	1	10,559	0.01%
2021/09/28	7	229.49	5	230.70	229.50	2	10,623	0.02%
2021/09/27	5	239.80	1	237.50	237.00	4	10,617	0.04%
2021/09/24	1	243.00	4	240.50	241.50	-3	10,641	-0.03%
2021/09/23	5	237.20	3	239.00	237.00	2	10,615	0.02%
2021/09/22	11	235.50	4	236.75	237.50	7	10,577	0.07%
2021/09/17	4	234.88	3	236.00	237.00	1	10,574	0.01%
2021/09/16	9	235.22	5	235.50	233.50	4	10,590	0.04%
2021/09/15	11	230.86	23.1	231.22	234.50	-12.1	10,587	-0.11%
2021/09/13	22	227.05	12	226.17	223.50	10	10,911	0.09%
2021/09/10	22	228.82	29	225.52	230.50	-7	10,903	-0.06%
2021/09/09	28.1	223.55	20.4	222.23	228.00	7.7	10,983	0.07%
2021/09/08	12.1	221.51	10	221.95	215.50	2.1	10,680	0.02%
2021/09/07	6	242.92	2	241.00	239.00	4	10,331	0.04%
2021/09/06	11	256.73	11	257.00	253.00	0	10,184	0.00%
2021/09/03	13	255.38	9	255.28	261.00	4	10,110	0.04%
2021/09/02	8	252.63	13	256.84	254.50	-5	9,979	-0.05%
2021/09/01	20	252.60	7	250.29	248.00	13	9,789	0.13%
2021/08/31	10	256.85	7	257.79	262.00	3	9,579	0.03%
2021/08/30	16	264.50	15.2	264.45	267.50	0.8	9,415	0.01%
2021/08/27	9	267.61	9	267.67	264.50	0	9,273	0.00%
2021/08/26	22	276.73	27	275.56	274.00	-5	9,120	-0.05%
2021/08/25	18.4	269.91	11	272.09	268.00	7.4	8,880	0.08%
2021/08/24	20	276.55	23	276.20	278.50	-3	8,681	-0.03%
2021/08/23	50.2	268.44	144.1	268.96	279.50	-93.9	8,439	-1.11%	大賣/
2021/08/20	34	246.72	20	252.63	259.50	14	8,088	0.17%
2021/08/19	9.1	248.08	13	246.31	239.00	-4	7,898	-0.05%
2021/08/18	16	242.78	19.2	241.70	253.50	-3.2	7,730	-0.04%
2021/08/17	22	244.20	23	243.74	238.00	-1	7,538	-0.01%
2021/08/16	9	244.67	24	242.29	239.00	-15	7,366	-0.20%
2021/08/13	18	257.36	7.1	258.44	253.00	11	7,175	0.15%
2021/08/12	21	251.39	34	253.54	257.00	-13	6,933	-0.19%
2021/08/11	2.1	243.49	2	239.00	237.00	0.1	6,664	0.00%
2021/08/10	8	243.63	9	243.72	242.00	-1	6,603	-0.02%
2021/08/09	2	236.50	14	232.71	232.00	-12	6,442	-0.19%
2021/08/06	12	241.21	8	239.31	243.50	4	6,396	0.06%
2021/08/05	6	241.50	2	242.76	240.50	4	6,385	0.06%
2021/08/04	6	240.25	1	238.00	238.50	5	6,402	0.08%
2021/08/03	3	244.00	3	240.50	242.50	0	6,357	0.00%
2021/08/02	6	244.00	4	243.25	239.50	2	6,277	0.03%
2021/07/30	3.2	244.38	12	244.54	244.00	-8.8	6,199	-0.14%
2021/07/29	6.1	247.57	5	251.61	252.00	1.1	6,118	0.02%
2021/07/28	14.1	233.11	56	228.79	240.50	-41.9	6,025	-0.70%
2021/07/27	23.2	256.37	21	258.55	250.50	2.2	5,884	0.04%
2021/07/26	66.1	265.17	5	268.90	266.00	61.1	5,800	1.05%
2021/07/23	23.3	259.18	35	262.17	262.50	-11.8	5,686	-0.21%
2021/07/22	89	257.89	77	263.08	269.50	12	5,490	0.22%
2021/07/21	26	250.92	19.1	250.68	246.00	6.9	5,113	0.14%
2021/07/20	4	239.38	1	240.40	237.00	3	4,917	0.06%
2021/07/19	7.3	246.77	1	246.00	243.50	6.3	4,819	0.13%
2021/07/16	7	253.29	9.3	254.24	252.00	-2.3	4,748	-0.05%
2021/07/15	16.3	248.58	13.2	247.77	256.00	3	4,668	0.06%
2021/07/14	4.2	241.30	9.1	243.14	246.00	-4.9	4,553	-0.11%
2021/07/13	16	245.74	67	249.78	239.50	-51	4,438	-1.15%
2021/07/12	11	230.51	15.1	239.53	245.00	-4	4,184	-0.10%
2021/07/09	5	224.90	2	223.75	223.00	3	3,883	0.08%
2021/07/08	72.1	230.92	14.3	230.25	229.50	57.9	3,876	1.49%
2021/07/07	21.1	226.60	94	228.19	225.50	-73	3,702	-1.97%
2021/07/06	69.1	220.31	6.1	220.79	220.00	63	3,517	1.79%
2021/07/05	3.3	219.54	14	219.29	222.00	-10.8	3,523	-0.31%
2021/07/02	7.1	209.01	4	212.08	215.00	3.1	3,535	0.09%
2021/07/01	3	207.17	2	207.46	204.00	1	3,473	0.03%
2021/06/30	12	213.99	4	210.75	212.50	8	3,416	0.23%
2021/06/29	0	0.00	1.1	213.68	213.50	-1.1	3,385	-0.03%
2021/06/28	6	216.75	7	218.43	215.50	-1	3,357	-0.03%
2021/06/25	4	217.50	1	216.50	219.50	3	3,383	0.09%
2021/06/24	47	223.51	2	219.00	220.00	45	3,335	1.35%
2021/06/23	15.1	217.08	43	219.42	220.00	-27.9	3,262	-0.86%
2021/06/22	14	210.61	17	211.26	210.50	-3	2,992	-0.10%
2021/06/21	10	205.90	10	204.60	203.00	0	2,768	0.00%
2021/06/18	13.1	202.04	26	203.71	207.00	-13	2,671	-0.49%
2021/06/17	2	187.50	5	195.80	196.50	-3	2,443	-0.12%
2021/06/16	1	179.00	0	0.00	179.00	1	2,387	0.04%
2021/06/15	7	183.57	0	0.00	184.00	7	2,396	0.29%
2021/06/11	2	182.00	0	0.00	181.00	2	2,414	0.08%
2021/06/10	3	182.67	0	0.00	182.00	3	2,443	0.12%
2021/06/03	0	0.00	0.1	183.00	183.50	-0.1	2,663	-0.01%
2021/06/01	1	182.50	1	183.00	182.00	0	2,743	0.00%
2021/05/31	0.1	184.00	0.2	183.30	183.00	0	2,805	0.00%
2021/05/28	1.2	181.70	1	183.50	183.00	0.2	2,856	0.01%
2021/05/26	0	0.00	1	173.10	176.00	-1	2,873	-0.04%
2021/05/25	1	170.50	0	0.00	172.50	1	2,906	0.03%
2021/05/24	0	0.00	5	164.80	168.50	-5	2,996	-0.17%
2021/05/20	0	0.00	0	161.50	161.00	0	3,181	0.00%
2021/05/19	0	0.00	1	161.00	159.50	-1	3,253	-0.03%
2021/05/18	4	157.13	0	0.00	162.50	4	3,401	0.12%
2021/05/17	0	0.00	3	154.17	151.00	-3	3,518	-0.09%
2021/05/14	4	161.99	3.5	159.35	160.00	0.6	3,516	0.02%
2021/05/13	0	0.00	1.2	161.58	161.50	-1.2	3,520	-0.03%
2021/05/12	1.1	158.09	14.1	159.78	158.50	-13	3,541	-0.37%
2021/05/11	3.1	170.82	0.1	170.00	167.50	3	3,532	0.08%
2021/05/10	1.1	178.52	0	0.00	177.00	1.1	3,576	0.03%
2021/05/07	0.1	183.00	0	0.00	185.00	0.1	3,649	0.00%
2021/05/06	0.1	177.00	0	0.00	175.00	0.1	3,700	0.00%
2021/05/05	2	178.00	0	0.00	176.00	2	3,783	0.05%
2021/05/04	0.1	180.00	10	181.25	183.00	-10	3,905	-0.26%
2021/05/03	3.1	186.83	0	0.00	186.00	3.1	4,011	0.08%
2021/04/29	1	194.50	0	0.00	193.00	1	4,091	0.02%
2021/04/28	3	195.83	0	0.00	196.00	3	4,274	0.07%
2021/04/27	1	195.50	3	196.50	195.50	-2	4,529	-0.04%
2021/04/26	2.1	195.27	1	195.50	195.50	1.1	4,768	0.02%
2021/04/23	0	0.00	0.4	197.00	197.50	-0.4	5,072	-0.01%
2021/04/22	3	195.33	3	194.17	193.00	0	5,407	0.00%
2021/04/21	3	197.83	2	196.00	197.00	1	5,786	0.02%
2021/04/20	2	201.25	2	200.75	200.00	0	6,001	0.00%
2021/04/19	1	197.04	0	0.00	199.00	1	6,171	0.02%
2021/04/16	2	196.50	0	0.00	197.00	2	6,257	0.03%
2021/04/15	17	196.06	0	0.00	198.00	17	6,264	0.27%
2021/04/14	17	197.15	2.3	195.17	196.00	14.7	6,278	0.23%
2021/04/13	4	205.50	0	0.00	201.00	4	6,320	0.06%
2021/04/12	17.2	210.10	0	0.00	205.00	17.2	6,384	0.27%
2021/04/09	1	213.00	3.3	214.59	214.50	-2.3	6,409	-0.04%
2021/04/08	0.1	211.00	5	214.70	217.50	-4.9	6,403	-0.08%
2021/04/06	0	0.00	4	204.63	204.00	-4	6,357	-0.06%
2021/04/01	1	202.50	0.8	202.50	202.50	0.2	6,401	0.00%
2021/03/31	4	203.75	1	205.50	204.50	3	6,404	0.05%
2021/03/30	10.2	206.47	7	205.36	205.00	3.2	6,436	0.05%
2021/03/29	3	199.00	0	0.00	198.00	3	6,391	0.05%
2021/03/26	0.1	197.50	1	200.50	200.00	-0.9	6,417	-0.01%
2021/03/25	1.1	196.59	0.2	197.00	195.00	0.9	6,445	0.01%
2021/03/24	4	198.50	2	198.00	198.00	2	6,484	0.03%
2021/03/23	0	0.00	1	199.50	199.00	-1	6,493	-0.02%
2021/03/22	2	196.51	6	198.50	197.50	-4	6,494	-0.06%
2021/03/19	3	200.83	7	201.14	201.00	-4	6,481	-0.06%
2021/03/17	1	202.50	20	205.00	203.00	-19	6,561	-0.29%
2021/03/16	2	204.25	0	0.00	203.00	2	6,628	0.03%
2021/03/12	5.2	207.74	1	206.00	208.00	4.2	6,731	0.06%
2021/03/11	1	197.61	4	201.38	202.00	-3	6,783	-0.04%
2021/03/10	2	195.00	0	0.00	195.00	2	6,958	0.03%
2021/03/09	4	193.87	2	193.25	194.00	2	7,118	0.03%
2021/03/08	6	199.75	3.1	198.08	198.00	2.9	7,151	0.04%
2021/03/05	3	198.20	4.2	199.47	201.00	-1.1	7,253	-0.02%
2021/03/04	2.2	205.86	0	0.00	202.00	2.2	7,246	0.03%
2021/03/03	2	207.75	0.3	208.50	208.50	1.8	7,308	0.02%
2021/03/02	0	0.00	1	215.00	210.50	-1	7,379	-0.01%
2021/02/26	2.1	215.10	2	216.00	214.50	0.1	7,419	0.00%
2021/02/25	0	0.00	0.1	222.50	220.50	-0.1	7,377	0.00%
2021/02/24	9	227.11	12	227.00	220.50	-3	7,453	-0.04%
2021/02/23	3	226.83	10	227.90	226.50	-7	7,382	-0.09%
2021/02/22	7.3	227.28	1	227.11	232.00	6.3	7,325	0.09%
2021/02/19	1	224.50	1.5	224.82	224.00	-0.5	7,237	-0.01%
2021/02/18	3	226.33	4	226.63	227.50	-1	7,186	-0.01%
2021/02/17	10.1	221.05	4	220.00	220.50	6.1	7,056	0.09%
2021/02/05	0	0.00	2	207.75	209.50	-2	6,979	-0.03%
2021/02/03	5	204.80	3.1	205.46	205.00	1.9	6,915	0.03%
2021/02/02	5	209.20	5	209.19	207.50	0	6,886	0.00%
2021/02/01	6.1	204.17	3.5	204.07	205.50	2.6	6,835	0.04%
2021/01/29	2	212.48	40	214.00	209.50	-38	6,779	-0.56%
2021/01/28	23	214.43	29	218.17	216.50	-6	6,689	-0.09%
2021/01/27	3	221.17	7	221.50	220.00	-4	6,622	-0.06%
2021/01/26	1	224.00	6.1	219.30	218.50	-5.1	6,523	-0.08%
2021/01/25	9	231.22	7	228.86	228.00	2	6,393	0.03%
2021/01/22	3.1	224.25	12	226.83	228.00	-9	6,256	-0.14%
2021/01/21	7.1	225.08	3.3	226.98	222.50	3.9	6,136	0.06%
2021/01/20	19.1	224.63	14.2	225.10	218.00	5	5,959	0.08%
2021/01/19	27	237.56	27	238.20	238.00	0	5,716	0.00%
2021/01/18	53.2	222.05	23.1	223.53	238.00	30.1	5,489	0.55%
2021/01/15	67	226.04	89	224.75	220.00	-22	5,175	-0.43%
2021/01/14	46	212.82	51.1	219.69	224.00	-5.1	4,864	-0.11%
2021/01/13	51	204.64	22.8	204.88	204.00	28.2	4,479	0.63%
2021/01/12	8	198.94	31	198.13	192.50	-23	4,302	-0.53%
2021/01/11	31	195.05	3	195.17	195.50	28	4,147	0.68%
2021/01/08	2	190.00	5	189.40	189.50	-3	4,065	-0.07%
2021/01/07	0	0.00	5	189.60	189.50	-5	4,050	-0.12%
2021/01/06	4	188.75	58	189.06	188.00	-54	4,039	-1.34%
2021/01/05	76	191.39	57	188.41	193.00	19	3,971	0.48%
2021/01/04	26.7	182.29	1	185.00	188.00	25.7	3,880	0.66%
2020/12/31	4	180.63	13	182.31	177.00	-9	3,809	-0.24%
2020/12/30	1	180.50	0	0.00	181.00	1	3,762	0.03%
2020/12/29	0	0.00	6	182.50	181.50	-6	3,724	-0.16%
2020/12/28	16	185.28	0	0.00	185.00	16	3,679	0.43%
2020/12/25	1	184.50	0	0.00	181.50	1	3,634	0.03%
2020/12/24	1	185.50	0.7	186.50	184.00	0.3	3,651	0.01%
2020/12/23	0	0.00	10.8	181.07	182.00	-10.8	3,645	-0.29%
2020/12/17	0	0.00	0.1	191.50	191.50	-0.1	3,540	0.00%
2020/12/16	1	192.00	2	191.75	191.00	-1	3,555	-0.03%
2020/12/15	2	189.50	0	0.00	191.00	2	3,546	0.06%
2020/12/14	0	0.00	1.1	196.36	194.00	-1.1	3,528	-0.03%
2020/12/11	15	198.23	2.1	203.19	195.50	12.9	3,518	0.37%
2020/12/10	11	204.55	5	204.70	202.00	6	3,456	0.17%
2020/12/09	2	202.75	12	205.46	205.50	-10	3,385	-0.30%
2020/12/08	4	201.50	8	203.13	201.50	-4	3,321	-0.12%
2020/12/07	11	202.77	7	202.86	198.50	4	3,279	0.12%
2020/12/04	47	213.36	56	213.26	207.50	-9	3,214	-0.28%
2020/12/03	25	199.48	5.3	207.64	205.00	19.7	3,026	0.65%
2020/12/02	1	193.00	10	197.75	190.50	-9	2,897	-0.31%
2020/12/01	62	195.46	25	195.96	196.50	37	2,833	1.31%
2020/11/30	0	0.00	9.6	198.50	198.50	-9.6	2,714	-0.35%
2020/11/18	12	140.83	1	138.00	139.00	11	2,712	0.41%
2020/11/17	3	142.33	9	142.06	141.00	-6	2,638	-0.23%
2020/11/16	1	140.00	5	138.40	139.50	-4	2,666	-0.15%
2020/11/13	1	135.00	0	0.00	135.50	1	2,705	0.04%
2020/11/12	7	138.93	4	138.25	137.00	3	2,719	0.11%
2020/11/09	1	134.00	1	135.00	135.50	0	2,663	0.00%
2020/11/06	3	133.00	3	133.17	133.00	0	2,687	0.00%
2020/11/05	2	131.00	0	0.00	132.00	2	2,681	0.07%
2020/11/04	0	0.00	4	130.38	134.00	-4	2,716	-0.15%
2020/11/03	2	130.00	0	0.00	129.50	2	2,724	0.07%
2020/11/02	0	0.00	1	126.00	126.00	-1	2,788	-0.04%
2020/10/30	1	127.50	0	0.00	126.00	1	2,809	0.04%
2020/10/29	0	0.00	1	128.50	129.00	-1	2,817	-0.04%
2020/10/28	1	132.00	0	0.00	131.00	1	2,813	0.04%
2020/10/21	0	0.00	1	137.00	135.50	-1	3,009	-0.03%
2020/10/20	0.4	135.00	0	0.00	134.50	0.4	3,130	0.01%
2020/10/12	0	0.00	25	138.50	136.50	-25	3,832	-0.65%
2020/10/08	25	138.00	0	0.00	138.50	25	3,942	0.63%
2020/10/07	1	137.00	0	0.00	136.50	1	3,991	0.03%
2020/10/05	0	0.00	1	134.50	134.50	-1	4,114	-0.02%
2020/09/22	0	0.00	4	130.25	129.50	-4	4,750	-0.08%
2020/09/21	0	0.00	1	135.00	131.50	-1	4,794	-0.02%
2020/09/18	2	135.50	0	0.00	135.00	2	4,864	0.04%
2020/09/16	2	131.75	2	132.75	132.00	0	5,056	0.00%
2020/09/14	2	132.50	2	131.50	132.50	0	5,169	0.00%
2020/09/11	0	0.00	2	129.75	129.00	-2	5,335	-0.04%
2020/09/10	1	132.50	2	135.00	130.50	-1	5,415	-0.02%
2020/09/09	3	130.50	4	130.25	132.00	-1	5,445	-0.02%
2020/09/08	10	130.50	0	0.00	130.00	10	5,500	0.18%
2020/09/07	4	130.13	16	131.81	130.00	-12	5,649	-0.21%
2020/09/04	7	131.00	0	0.00	131.00	7	5,799	0.12%
2020/09/03	8	130.06	0	0.00	130.00	8	5,913	0.14%
2020/09/02	1	132.00	25	131.82	131.00	-24	6,184	-0.39%
2020/09/01	35	130.70	0	0.00	131.50	35	6,296	0.56%
2020/08/31	1	130.00	26	130.08	132.50	-25	6,327	-0.40%
2020/08/28	19	131.24	0	0.00	129.00	19	6,352	0.30%
2020/08/27	26	133.08	20	131.50	132.50	6	6,421	0.09%
2020/08/26	0	0.00	1	132.50	135.00	-1	6,387	-0.02%
2020/08/25	1	130.00	1	130.50	130.50	0	6,401	0.00%
2020/08/24	1	129.00	0	0.00	129.50	1	6,423	0.02%
2020/08/21	0	0.00	1	129.50	129.00	-1	6,426	-0.02%
2020/08/20	3	135.67	3	132.00	126.00	0	6,470	0.00%
2020/08/19	1	137.50	16	143.75	137.00	-15	6,385	-0.23%
2020/08/18	14	141.29	0	0.00	142.50	14	6,376	0.22%
2020/08/17	0	0.00	1	143.50	142.50	-1	6,470	-0.02%
2020/08/14	2	139.25	1	136.50	140.50	1	6,688	0.01%
2020/08/13	2	138.00	1	138.00	137.50	1	6,751	0.01%
2020/08/12	1	139.50	3	142.50	139.00	-2	6,780	-0.03%
2020/08/11	10	143.00	7	142.79	142.00	3	6,857	0.04%
2020/08/10	10	142.50	2	143.50	142.00	8	7,018	0.11%
2020/08/07	1	141.50	4	143.25	144.00	-3	7,056	-0.04%
2020/08/06	7	141.36	3	141.17	140.00	4	7,094	0.06%
2020/08/05	1	142.00	0	0.00	142.00	1	7,154	0.01%
2020/08/04	2	141.75	1	142.00	142.00	1	7,253	0.01%
2020/08/03	1	142.00	1	141.50	142.50	0	7,519	0.00%
2020/07/30	0	0.00	6	142.08	141.00	-6	7,608	-0.08%
2020/07/29	8	139.00	2	141.00	140.00	6	7,670	0.08%
2020/07/28	5	143.20	5	141.70	139.00	0	7,671	0.00%
2020/07/27	1	145.00	0	0.00	145.50	1	7,674	0.01%
2020/07/24	7	147.36	25	149.84	146.00	-18	7,644	-0.24%
2020/07/23	16	152.66	3	151.17	154.50	13	7,557	0.17%
2020/07/22	11	151.27	17	150.79	152.50	-6	7,512	-0.08%
2020/07/21	3	149.17	5	148.30	147.50	-2	7,416	-0.03%
2020/07/20	1	143.50	1	145.50	144.50	0	7,405	0.00%
2020/07/17	14	147.82	12	148.83	146.00	2	7,463	0.03%
2020/07/16	32	148.94	46	149.99	149.00	-14	7,417	-0.19%
2020/07/15	3	145.83	60	145.14	144.50	-57	7,196	-0.79%
2020/07/14	8	145.56	7	147.36	144.00	1	7,200	0.01%
2020/07/13	5	144.50	4	146.13	147.00	1	7,201	0.01%
2020/07/10	8	143.19	7	144.21	142.50	1	7,193	0.01%
2020/07/09	23	147.57	17	146.00	147.50	6	7,151	0.08%
2020/07/08	10	144.80	3	146.17	146.50	7	7,032	0.10%
2020/07/07	14	145.14	5	146.80	144.00	9	6,977	0.13%
2020/07/06	25	149.12	8	148.63	150.50	17	6,886	0.25%
2020/07/03	2	143.00	10	141.90	144.00	-8	6,708	-0.12%
2020/07/02	4	139.25	6	139.75	140.00	-2	6,690	-0.03%
2020/07/01	6	138.42	1	140.50	137.00	5	6,676	0.07%
2020/06/30	6	139.92	6	141.58	140.00	0	6,685	0.00%
2020/06/29	13	138.54	1	140.00	140.50	12	6,669	0.18%
2020/06/24	16.5	138.99	12	138.96	138.50	4.5	6,617	0.07%
2020/06/23	11	143.68	1	148.50	142.00	10	6,567	0.15%
2020/06/22	0	0.00	1	147.50	147.00	-1	6,503	-0.02%
2020/06/19	2	153.00	4	152.00	151.50	-2	6,485	-0.03%
2020/06/18	21	153.14	22	153.45	153.50	-1	6,453	-0.02%
2020/06/17	14	150.21	35	150.04	151.50	-21	6,288	-0.33%
2020/06/16	31	146.27	20	144.95	147.50	11	6,253	0.18%
2020/06/15	11	143.45	6	144.58	141.50	5	6,256	0.08%
2020/06/12	22	146.05	18	146.25	145.00	4	6,235	0.06%
2020/06/11	17	149.21	67	150.80	144.00	-50	6,147	-0.81%
2020/06/10	6	147.00	20	148.28	150.00	-14	6,046	-0.23%
2020/06/09	41	147.04	174	148.85	145.00	-133	5,965	-2.23%	大賣/鉅額交易
2020/06/08	12	143.00	74	143.72	144.00	-62	5,785	-1.07%
2020/06/05	16	140.97	2	138.25	140.50	14	5,718	0.24%
2020/06/04	9	139.78	11	139.82	139.00	-2	5,730	-0.03%
2020/06/03	7	138.93	20	137.63	140.50	-13	5,767	-0.23%
2020/06/02	5	133.60	1	137.00	134.00	4	5,709	0.07%
2020/06/01	1	135.50	4	135.75	135.50	-3	5,713	-0.05%
2020/05/29	7	134.07	3	134.00	132.50	4	5,755	0.07%
2020/05/28	6	137.58	9	137.61	136.50	-3	5,786	-0.05%
2020/05/27	3	141.00	3	139.83	137.00	0	5,782	0.00%
2020/05/26	8	138.94	0	0.00	138.00	8	5,802	0.14%
2020/05/25	25	142.66	13	142.65	141.50	12	5,776	0.21%
2020/05/22	7	141.86	13	142.12	143.00	-6	5,698	-0.11%
2020/05/21	35	140.89	48	141.81	142.50	-13	5,604	-0.23%
2020/05/20	4	134.75	8	134.75	134.00	-4	5,377	-0.07%
2020/05/19	9	133.44	6	132.75	132.00	3	5,343	0.06%
2020/05/18	18	132.75	3	130.00	130.50	15	5,306	0.28%
2020/05/15	13	136.19	17	136.91	136.00	-4	5,242	-0.08%
2020/05/14	4	133.13	5	133.10	131.00	-1	5,277	-0.02%
2020/05/13	22	131.91	24	133.63	136.50	-2	5,210	-0.04%
2020/05/12	26	131.29	29	132.88	129.00	-3	5,131	-0.06%
2020/05/11	17	133.65	13	133.81	134.50	4	5,065	0.08%
2020/05/08	30	130.17	20	130.48	135.00	10	4,977	0.20%
2020/05/07	1	125.00	20	121.75	124.00	-19	4,688	-0.41%
2020/05/06	0	0.00	3	120.50	119.00	-3	4,626	-0.06%
2020/05/05	0	0.00	1	123.50	121.00	-1	4,591	-0.02%
2020/05/04	5	119.70	5	119.50	119.50	0	4,530	0.00%
2020/04/30	11	118.64	4	120.75	122.50	7	4,515	0.16%
2020/04/28	5	114.50	0	0.00	117.50	5	4,449	0.11%
2020/04/27	36	114.81	31	115.58	115.50	5	4,441	0.11%
2020/04/24	3	111.50	4	112.13	112.50	-1	4,402	-0.02%
2020/04/23	15	109.17	10	108.75	107.50	5	4,371	0.11%
2020/04/22	2	104.25	1	103.50	106.50	1	4,328	0.02%
2020/04/21	6	110.17	5	112.00	107.50	1	4,361	0.02%
2020/04/20	6	117.08	0	0.00	114.50	6	4,332	0.14%
2020/04/17	8	116.06	2	117.75	117.50	6	4,323	0.14%
2020/04/16	7	112.57	0	0.00	113.50	7	4,223	0.17%
2020/04/15	3	118.50	0	0.00	117.50	3	4,215	0.07%
2020/04/14	2	119.00	1	119.00	119.50	1	4,254	0.02%
2020/04/13	0	0.00	3	118.50	118.50	-3	4,251	-0.07%
2020/04/10	3	119.67	0	0.00	119.00	3	4,281	0.07%
2020/04/07	1	119.50	5	119.00	119.50	-4	4,496	-0.09%
2020/04/06	3	116.50	0	0.00	116.50	3	4,604	0.07%
2020/04/01	0	0.00	1	110.50	113.00	-1	4,628	-0.02%
2020/03/31	0	0.00	1	112.00	108.50	-1	4,601	-0.02%
2020/03/30	1	106.00	3	108.67	109.00	-2	4,586	-0.04%
2020/03/27	7	113.64	9	114.78	111.00	-2	4,607	-0.04%
2020/03/26	3	103.67	5	104.70	108.50	-2	4,526	-0.04%
2020/03/25	0	0.00	2	106.50	105.50	-2	4,501	-0.04%
2020/03/24	2	98.05	2	99.90	99.80	0	4,467	0.00%
2020/03/20	9	94.79	1	94.00	96.20	8	4,487	0.18%
2020/03/19	2	92.65	1	93.10	89.10	1	4,494	0.02%
2020/03/17	2	100.45	5	103.32	101.00	-3	4,614	-0.07%
2020/03/16	0	0.00	9	111.50	107.50	-9	4,573	-0.20%
2020/03/13	2	113.00	6	113.58	116.00	-4	4,653	-0.09%
2020/03/12	3	121.33	9	121.33	121.00	-6	4,627	-0.13%
2020/03/11	4	133.13	2	134.50	131.00	2	4,587	0.04%
2020/03/10	1	133.50	2	130.50	134.00	-1	4,539	-0.02%
2020/03/09	8	136.38	4	138.75	133.00	4	4,470	0.09%
2020/03/06	4	148.00	0	0.00	147.00	4	4,389	0.09%
2020/03/05	2	151.50	0	0.00	152.00	2	4,342	0.05%
2020/03/04	5	154.40	3	153.17	150.50	2	4,310	0.05%
2020/03/03	3	157.83	2	158.00	155.50	1	4,222	0.02%
2020/03/02	3	151.17	1	150.50	154.00	2	4,145	0.05%
2020/02/27	3	156.83	2	158.50	151.50	1	4,142	0.02%
2020/02/26	2	156.50	0	0.00	153.00	2	4,027	0.05%
2020/02/25	5	152.20	2	152.50	154.50	3	3,976	0.08%
2020/02/24	2	154.00	1	154.50	155.50	1	3,950	0.03%
2020/02/21	1	159.50	0	0.00	158.50	1	3,936	0.03%
2020/02/20	9	159.00	5	159.20	157.00	4	3,935	0.10%
2020/02/19	6	156.33	2	156.25	157.50	4	3,931	0.10%
2020/02/18	17	158.56	4	158.75	157.00	13	3,921	0.33%
2020/02/17	14	157.71	7	160.00	163.00	7	3,885	0.18%
2020/02/14	9	152.94	0	0.00	153.00	9	3,708	0.24%
2020/02/12	1	151.50	2	152.50	150.50	-1	3,646	-0.03%
2020/02/11	2	150.75	1	150.00	151.00	1	3,595	0.03%
2020/02/10	1	145.50	0	0.00	145.00	1	3,588	0.03%
2020/02/04	1	150.50	1	150.50	152.00	0	3,574	0.00%
2020/02/03	2	148.00	2	149.00	149.00	0	3,560	0.00%
2020/01/31	12	153.75	3	152.17	151.50	9	3,551	0.25%
2020/01/30	2	157.00	7	157.07	153.00	-5	3,522	-0.14%
2020/01/20	1	165.00	0	0.00	166.50	1	3,497	0.03%
2020/01/16	0	0.00	1	164.50	165.00	-1	3,493	-0.03%
2020/01/15	5	160.60	12	160.67	160.00	-7	3,446	-0.20%
2020/01/14	6	152.58	5	154.30	156.00	1	3,316	0.03%
2020/01/13	3	152.50	3	150.00	150.00	0	3,281	0.00%
2020/01/10	1	151.50	1	149.50	150.00	0	3,275	0.00%
2020/01/09	5	150.70	2	151.50	149.50	3	3,311	0.09%
2020/01/08	4	150.38	4	149.13	149.00	0	3,236	0.00%
2020/01/07	2	144.50	1	148.00	144.50	1	3,186	0.03%
2020/01/06	1	153.00	1	151.00	150.50	0	3,184	0.00%
2020/01/03	8	157.63	2	156.25	154.50	6	3,219	0.19%
2019/12/31	9	157.94	12	159.13	156.50	-3	3,192	-0.09%
2019/12/30	6	165.83	17	165.88	163.50	-11	3,180	-0.35%
2019/12/26	5	151.90	17	153.26	151.00	-12	3,058	-0.39%
2019/12/25	13	149.54	7	149.36	149.50	6	3,051	0.20%
2019/12/23	8	143.31	4	144.88	143.00	4	3,084	0.13%
2019/12/20	1	143.50	0	0.00	141.50	1	3,047	0.03%
2019/12/18	0	0.00	1	140.00	138.50	-1	3,017	-0.03%
2019/12/17	4	143.00	4	142.63	140.00	0	2,982	0.00%
2019/12/13	1	143.50	2	143.50	142.50	-1	2,936	-0.03%
2019/12/12	12	144.96	14	144.54	142.00	-2	2,882	-0.07%
2019/12/11	3	140.83	3	141.50	141.00	0	2,689	0.00%
2019/12/10	1	140.50	2	139.00	137.50	-1	2,656	-0.04%
2019/12/09	10	141.80	10	141.75	140.50	0	2,632	0.00%
2019/12/06	3	137.33	4	137.00	137.00	-1	2,506	-0.04%
2019/12/05	0	0.00	2	136.00	137.00	-2	2,466	-0.08%
2019/12/04	0	0.00	1	133.00	132.00	-1	2,403	-0.04%
2019/11/29	1	127.00	0	0.00	127.00	1	2,376	0.04%
2019/11/25	0	0.00	2	132.00	131.00	-2	2,493	-0.08%
2019/11/18	1	132.50	0	0.00	130.00	1	2,776	0.04%
2019/11/15	2	132.50	2	131.50	131.50	0	2,830	0.00%
2019/11/06	1	130.50	12	130.50	132.50	-11	2,838	-0.39%
2019/11/05	0	0.00	5	134.50	134.00	-5	2,826	-0.18%
2019/11/04	1	132.00	0	0.00	132.00	1	2,845	0.04%
2019/11/01	5	131.00	6	132.42	133.50	-1	2,850	-0.04%
2019/10/31	11	137.00	0	0.00	135.50	11	2,841	0.39%
2019/10/29	3	135.00	2	132.50	134.50	1	2,860	0.03%
2019/10/28	1	134.50	2	134.50	136.50	-1	2,870	-0.03%
2019/10/25	3	134.50	1	136.00	134.00	2	2,865	0.07%
2019/10/24	1	137.00	1	136.00	137.50	0	2,867	0.00%
2019/10/17	16	132.16	0	0.00	134.50	16	2,953	0.54%
2019/10/16	0	0.00	8	131.88	131.50	-8	2,996	-0.27%
2019/10/15	1	137.00	0	0.00	138.00	1	2,943	0.03%
2019/10/14	7	140.36	1	137.50	137.00	6	2,975	0.20%
2019/10/09	0	0.00	2	135.00	134.00	-2	2,953	-0.07%
2019/10/08	1	138.50	1	141.00	137.50	0	2,900	0.00%
2019/10/07	8	134.75	4	138.88	140.50	4	2,821	0.14%
2019/10/04	1	132.50	1	131.50	133.00	0	2,692	0.00%
2019/10/03	4	133.00	2	132.00	133.00	2	2,649	0.08%
2019/10/02	2	128.75	6	128.83	130.00	-4	2,558	-0.16%
2019/09/27	11	124.14	5	125.60	126.00	6	2,445	0.25%
2019/09/26	3	121.33	8	122.88	125.50	-5	2,393	-0.21%
2019/09/25	1	118.50	0	0.00	119.50	1	2,326	0.04%
2019/09/19	2	115.50	0	0.00	116.00	2	2,285	0.09%
2019/09/18	1	116.00	0	0.00	116.50	1	2,255	0.04%
2019/09/16	1	117.00	0	0.00	117.50	1	2,235	0.04%
2019/09/10	1	118.50	0	0.00	120.00	1	2,196	0.05%
2019/09/05	0	0.00	1	123.00	122.00	-1	2,144	-0.05%
2019/09/04	0	0.00	1	121.50	122.00	-1	2,140	-0.05%
2019/09/03	0	0.00	3	121.67	121.00	-3	2,143	-0.14%
2019/09/02	1	121.00	0	0.00	120.00	1	2,117	0.05%
2019/08/30	2	119.00	2	119.25	119.50	0	2,081	0.00%
2019/08/28	0	0.00	1	117.50	117.50	-1	1,986	-0.05%
2019/08/27	1	118.00	0	0.00	115.00	1	1,958	0.05%
2019/08/26	4	117.00	2	119.25	116.00	2	1,930	0.10%
2019/08/23	46	126.52	3	127.17	124.00	43	1,833	2.35%
2019/08/22	1	132.00	5	132.20	132.00	-4	1,700	-0.24%
2019/08/21	1	132.00	0	0.00	132.00	1	1,672	0.06%
2019/08/20	4	130.75	0	0.00	131.50	4	1,625	0.25%
2019/08/19	1	127.50	0	0.00	127.50	1	1,543	0.06%
2019/08/16	2	128.25	0	0.00	127.50	2	1,546	0.13%
2019/08/15	0	0.00	20	120.00	120.00	-20	1,453	-1.38%
2019/08/14	20	119.50	20	120.00	119.50	0	1,439	0.00%
2019/08/13	0	0.00	1	120.00	121.00	-1	1,395	-0.07%
2019/08/12	0	0.00	1	122.00	118.50	-1	1,399	-0.07%
2019/08/08	14	120.50	0	0.00	121.00	14	1,470	0.95%
2019/08/06	0	0.00	2	119.00	122.50	-2	1,458	-0.14%
2019/08/01	15	130.00	15	131.00	130.00	0	1,436	0.00%
2019/07/31	0	0.00	11	129.68	129.00	-11	1,419	-0.77%
2019/07/30	11	128.73	1	129.00	125.00	10	1,388	0.72%
2019/07/29	1	127.00	0	0.00	127.50	1	1,383	0.07%
2019/07/26	3	127.33	2	127.75	126.50	1	1,381	0.07%
2019/07/25	5	128.50	10	129.50	127.50	-5	1,399	-0.36%
2019/07/24	0	0.00	1	132.50	134.00	-1	1,415	-0.07%
2019/07/23	32	131.91	1	129.50	131.50	31	1,423	2.18%
2019/07/22	151	130.36	4	128.88	130.00	147	1,404	10.47%	大買/鉅額交易
2019/07/19	1	126.50	3	127.00	128.00	-2	1,437	-0.14%
2019/07/18	2	124.50	1	130.50	125.00	1	1,521	0.07%
2019/07/17	5	120.40	3	120.50	122.00	2	1,451	0.14%
2019/07/16	2	122.00	4	121.75	121.00	-2	1,440	-0.14%
2019/07/15	3	117.50	3	117.00	118.50	0	1,379	0.00%
2019/07/12	0	0.00	1	114.50	113.50	-1	1,340	-0.07%
2019/07/04	0	0.00	1	112.50	112.50	-1	1,323	-0.08%
2019/06/27	1	110.50	0	0.00	110.50	1	1,338	0.07%
2019/06/12	0	0.00	1	104.00	104.50	-1	1,460	-0.07%
2019/06/10	2	101.50	2	102.00	101.50	0	1,505	0.00%
2019/05/27	0	0.00	1	100.50	101.50	-1	1,586	-0.06%
2019/05/24	0	0.00	1	100.50	100.00	-1	1,611	-0.06%
2019/05/23	1	97.30	1	98.30	98.70	0	1,639	0.00%
2019/05/20	0	0.00	1	102.50	102.50	-1	1,604	-0.06%
2019/05/16	1	106.00	7	110.93	105.50	-6	1,588	-0.38%
2019/05/14	0	0.00	3	106.50	107.00	-3	1,519	-0.20%
2019/05/13	1	103.50	5	103.00	103.50	-4	1,512	-0.26%
2019/05/10	1	105.00	0	0.00	105.50	1	1,516	0.07%
2019/05/09	0	0.00	1	107.00	106.00	-1	1,527	-0.07%
2019/05/06	7	109.79	0	0.00	109.50	7	1,565	0.45%
2019/05/03	1	115.00	0	0.00	114.50	1	1,561	0.06%
2019/04/30	0	0.00	1	111.00	115.00	-1	1,495	-0.07%
2019/04/29	1	112.00	1	112.00	110.00	0	1,449	0.00%
2019/04/26	0	0.00	1	110.50	111.50	-1	1,400	-0.07%
2019/04/25	1	112.50	8	112.38	113.50	-7	1,392	-0.50%
2019/04/24	11	109.73	3	110.00	109.50	8	1,334	0.60%
2019/04/22	0	0.00	1	106.00	105.50	-1	1,199	-0.08%
2019/03/25	1	104.00	0	0.00	103.50	1	1,473	0.07%
2019/03/22	0	0.00	1	106.50	105.50	-1	1,565	-0.06%
2019/03/18	1	104.00	0	0.00	105.00	1	1,548	0.06%
2019/03/13	1	110.00	0	0.00	109.50	1	1,483	0.07%
2019/03/12	7	108.21	7	109.21	108.00	0	1,473	0.00%
2019/03/06	0	0.00	3	106.67	106.50	-3	1,547	-0.19%
2019/02/25	5	105.80	0	0.00	105.00	5	1,637	0.31%
2019/02/19	0	0.00	1	105.50	105.50	-1	1,702	-0.06%
2019/02/18	0	0.00	1	104.50	104.50	-1	1,751	-0.06%
2019/02/15	2	104.75	1	104.50	104.50	1	1,801	0.06%
2019/02/14	1	106.00	1	104.50	105.00	0	1,860	0.00%
2019/02/13	1	108.50	2	108.75	107.50	-1	1,912	-0.05%
2019/01/29	1	110.50	6	110.25	110.00	-5	1,987	-0.25%
2019/01/28	3	113.00	0	0.00	112.50	3	1,990	0.15%
2019/01/25	1	109.50	1	110.00	109.00	0	1,977	0.00%
2019/01/23	1	103.00	0	0.00	103.00	1	1,961	0.05%
2019/01/21	2	103.50	1	104.00	103.50	1	1,986	0.05%
2019/01/18	2	103.75	1	103.50	104.00	1	2,000	0.05%
2019/01/17	1	104.50	0	0.00	103.50	1	2,034	0.05%
2019/01/16	2	108.75	1	106.00	108.00	1	2,038	0.05%
2019/01/15	0	0.00	1	104.00	102.50	-1	2,027	-0.05%
2019/01/14	0	0.00	5	103.00	103.00	-5	2,040	-0.24%
2019/01/11	0	0.00	9	103.56	103.50	-9	2,081	-0.43%
2019/01/10	1	103.50	0	0.00	103.00	1	2,145	0.05%
2019/01/09	2	106.00	0	0.00	105.50	2	2,182	0.09%
2019/01/04	5	102.40	0	0.00	101.50	5	2,173	0.23%
2018/12/25	3	104.67	0	0.00	104.50	3	2,185	0.14%
2018/12/22	1	104.50	0	0.00	105.00	1	2,241	0.04%
2018/12/21	4	105.75	4	105.13	105.00	0	2,302	0.00%
2018/12/20	3	105.83	1	105.00	105.50	2	2,326	0.09%
2018/12/18	8	105.69	7	105.86	105.50	1	2,262	0.04%
2018/12/17	3	100.83	2	100.00	101.50	1	2,156	0.05%
2018/12/10	0	0.00	1	105.50	105.50	-1	2,025	-0.05%
2018/12/06	1	109.00	0	0.00	104.00	1	2,008	0.05%
2018/12/04	1	113.00	0	0.00	109.50	1	2,003	0.05%
2018/12/03	0	0.00	1	118.00	116.00	-1	1,967	-0.05%
2018/11/30	4	111.25	6	112.58	113.50	-2	1,918	-0.10%
2018/11/29	2	111.00	0	0.00	109.00	2	1,886	0.11%
2018/11/28	0	0.00	1	112.00	111.00	-1	1,864	-0.05%
2018/11/27	1	108.00	0	0.00	108.00	1	1,812	0.06%
2018/11/23	0	0.00	1	107.00	105.50	-1	1,805	-0.06%
2018/11/22	1	108.50	0	0.00	105.00	1	1,783	0.06%
2018/11/16	2	106.00	2	106.50	106.00	0	1,659	0.00%
2018/11/15	1	105.00	2	106.00	106.00	-1	1,629	-0.06%
2018/11/14	11	104.55	14	104.54	105.00	-3	1,576	-0.19%
2018/11/13	5	98.08	3	99.90	103.00	2	1,515	0.13%
2018/11/12	3	99.77	1	97.40	98.10	2	1,461	0.14%
2018/11/09	2	98.10	2	98.95	102.50	0	1,410	0.00%
2018/11/02	3	95.03	3	94.87	94.00	0	1,434	0.00%
2018/10/31	1	92.00	2	90.60	92.00	-1	1,380	-0.07%
2018/10/30	1	85.50	1	85.40	85.70	0	1,349	0.00%
2018/10/29	14	87.52	18	87.20	86.30	-4	1,344	-0.30%
2018/10/26	27	85.92	24	85.72	86.30	3	1,334	0.22%
2018/10/23	0	0.00	1	94.00	91.20	-1	1,269	-0.08%
2018/10/22	1	94.20	0	0.00	94.50	1	1,256	0.08%
2018/10/19	2	95.10	4	94.23	94.30	-2	1,246	-0.16%
2018/10/18	3	94.30	20	92.41	95.00	-17	1,218	-1.39%
2018/10/17	22	89.82	1	88.80	89.80	21	1,155	1.82%
2018/10/15	59	84.45	17	84.16	83.30	42	1,089	3.86%
2018/10/12	4	84.18	46	83.69	83.90	-42	1,074	-3.91%
2018/10/03	0	0.00	1	93.20	92.90	-1	1,008	-0.10%
2018/10/02	1	98.20	0	0.00	97.00	1	992	0.10%
2018/09/28	0	0.00	2	94.40	96.50	-2	923	-0.22%
2018/09/27	10	90.27	10	91.28	91.00	0	856	0.00%
2018/09/14	0	0.00	1	82.00	83.90	-1	806	-0.12%
2018/09/06	0	0.00	1	86.00	84.50	-1	763	-0.13%
2018/09/04	0	0.00	4	85.50	85.30	-4	759	-0.53%
2018/08/31	0	0.00	1	83.80	84.50	-1	758	-0.13%
2018/08/30	0	0.00	1	86.30	84.30	-1	765	-0.13%
2018/08/29	0	0.00	1	84.10	84.30	-1	752	-0.13%
2018/08/15	1	82.10	0	0.00	80.50	1	746	0.13%
2018/08/13	1	89.80	0	0.00	89.90	1	658	0.15%
2018/08/06	2	102.50	0	0.00	102.00	2	642	0.31%
2018/08/02	1	101.50	0	0.00	100.00	1	659	0.15%
2018/07/31	1	100.00	0	0.00	101.50	1	658	0.15%
2018/07/26	1	100.50	0	0.00	102.50	1	661	0.15%
2018/07/23	1	104.00	0	0.00	105.00	1	652	0.15%
2018/07/20	1	107.00	0	0.00	106.00	1	664	0.15%
2018/07/16	0	0.00	1	107.50	107.00	-1	830	-0.12%
2018/07/06	1	102.50	0	0.00	103.50	1	890	0.11%
2018/06/28	1	105.50	0	0.00	107.00	1	947	0.11%
2018/06/27	0	0.00	5	106.40	105.50	-5	940	-0.53%
2018/06/26	0	0.00	1	108.00	107.50	-1	969	-0.10%
2018/06/13	1	110.50	0	0.00	111.00	1	1,104	0.09%
2018/06/11	0	0.00	1	110.50	110.00	-1	1,123	-0.09%
2018/06/07	0	0.00	2	113.00	113.00	-2	1,191	-0.17%
2018/06/05	3	115.50	2	112.50	112.50	1	1,200	0.08%
2018/06/04	1	117.00	1	117.00	117.00	0	1,193	0.00%
2018/05/29	1	117.00	0	0.00	116.50	1	1,173	0.09%
2018/05/15	0	0.00	1	111.50	112.50	-1	1,264	-0.08%
2018/05/11	0	0.00	1	111.00	111.00	-1	1,305	-0.08%
2018/05/10	1	106.00	0	0.00	107.00	1	1,310	0.08%
2018/05/09	0	0.00	1	108.50	106.50	-1	1,330	-0.08%
2018/05/03	0	0.00	4	105.13	104.00	-4	1,424	-0.28%
2018/04/27	2	102.50	0	0.00	103.00	2	1,449	0.14%
2018/04/26	1	101.00	3	101.50	100.50	-2	1,470	-0.14%
2018/04/23	7	108.21	0	0.00	106.50	7	1,485	0.47%
2018/04/20	8	118.81	7	118.50	118.00	1	1,434	0.07%
2018/04/18	0	0.00	1	123.50	122.00	-1	1,391	-0.07%
2018/04/17	1	123.00	0	0.00	122.50	1	1,407	0.07%
2018/04/16	2	123.50	0	0.00	122.50	2	1,484	0.13%
2018/04/11	7	121.43	1	121.00	119.00	6	1,523	0.39%
2018/03/30	5	125.00	0	0.00	124.50	5	1,537	0.33%
2018/03/28	1	126.00	2	125.25	125.50	-1	1,530	-0.07%
2018/03/27	0	0.00	1	124.00	123.50	-1	1,512	-0.07%
2018/03/26	1	120.50	1	122.00	121.00	0	1,524	0.00%
2018/03/23	1	118.00	1	122.00	121.50	0	1,527	0.00%
2018/03/22	1	122.00	0	0.00	120.50	1	1,532	0.07%
2018/03/21	0	0.00	11	124.41	123.00	-11	1,521	-0.72%
2018/03/20	10	123.00	0	0.00	123.00	10	1,539	0.65%
2018/03/19	5	122.20	1	123.00	122.50	4	1,551	0.26%
2018/03/16	1	119.00	0	0.00	118.00	1	1,514	0.07%
2018/03/13	0	0.00	2	118.75	120.00	-2	1,564	-0.13%
2018/03/07	1	110.50	0	0.00	110.00	1	1,673	0.06%
2018/03/05	0	0.00	2	112.00	110.00	-2	1,848	-0.11%
2018/02/23	2	113.50	73	112.00	113.00	-71	2,266	-3.13%
2018/02/09	1	102.00	2	105.00	110.00	-1	2,501	-0.04%
2018/02/07	2	113.00	2	112.00	110.50	0	2,617	0.00%
2018/02/02	1	119.00	0	0.00	117.00	1	2,860	0.03%
2018/01/31	1	120.00	0	0.00	119.00	1	2,886	0.03%
2018/01/30	0	0.00	1	125.00	122.00	-1	2,858	-0.03%
2018/01/29	1	123.00	0	0.00	123.50	1	2,901	0.03%
2018/01/25	1	124.50	0	0.00	124.50	1	2,922	0.03%
2018/01/22	2	129.75	2	129.50	128.50	0	2,894	0.00%
2018/01/16	1	124.00	1	125.50	125.00	0	2,853	0.00%
2018/01/10	7	121.21	7	121.93	125.50	0	2,786	0.00%
2018/01/09	1	131.50	5	135.40	131.50	-4	2,706	-0.15%
2018/01/08	5	132.50	0	0.00	134.50	5	2,681	0.19%
2018/01/04	0	0.00	3	136.50	135.50	-3	2,676	-0.11%
2018/01/03	3	139.00	0	0.00	140.00	3	2,672	0.11%