泰博 (4736)-凱基-站前券商分點個股進出

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

泰博

(4736)

可現股當沖

股價
162.0
漲跌
--
漲幅
0.00%
成交量
175張
產業
上市生技醫療類股
433人加入追蹤

立即追蹤
本地時間:13:30

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

泰博 (4736)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/05/14	1	162.00	0	0.00	162.00	1	193	0.52%
2024/05/13	0	0.00	2	162.00	163.50	-2	192	-1.04%
2024/05/10	1	161.50	0	0.00	162.00	1	191	0.52%
2024/05/08	4	162.50	0.1	163.00	162.00	4	186	2.12%
2024/05/06	0	0.00	1	157.50	158.00	-1	174	-0.57%
2024/05/03	1.1	156.05	0	0.00	156.00	1.1	173	0.64%
2024/05/02	0.2	156.25	0	0.00	156.00	0.2	172	0.12%
2024/04/30	0	0.00	1	154.50	154.50	-1	172	-0.58%
2024/04/25	1	155.50	0	0.00	155.00	1	161	0.62%
2024/04/23	1	154.00	0.1	154.50	155.50	0.9	164	0.55%
2024/04/22	1	153.50	0	0.00	153.50	1	163	0.61%
2024/04/19	6	156.00	0	0.00	152.50	6	164	3.66%
2024/04/17	1.1	155.02	0	0.00	155.00	1.1	162	0.65%
2024/04/12	0	153.50	0	0.00	153.00	0	176	0.01%
2024/04/10	0	0.00	0.2	155.00	153.50	-0.2	184	-0.11%
2024/04/01	0	0.00	0.2	153.00	153.50	-0.2	206	-0.10%
2024/03/28	1	156.00	0	0.00	156.00	1	208	0.48%
2024/03/27	0	0.00	1.1	154.36	155.00	-1.1	209	-0.53%
2024/03/26	0.1	153.50	0	0.00	153.50	0.1	209	0.02%
2024/03/25	1	152.50	0	0.00	152.50	1	210	0.48%
2024/03/22	0	0.00	2.2	151.09	151.50	-2.2	213	-1.03%
2024/03/20	0.2	151.91	0	0.00	150.50	0.2	221	0.10%
2024/03/18	0.1	150.92	0	0.00	153.00	0.1	221	0.05%
2024/03/12	0.2	154.50	0	0.00	155.00	0.2	219	0.09%
2024/03/08	6	157.74	13	154.77	154.50	-7	222	-3.14%
2024/03/07	5	159.00	5	157.80	157.50	0	236	0.00%
2024/03/06	8	158.50	2	159.00	159.00	6	237	2.52%
2024/03/05	2	158.50	1	159.50	158.00	1	238	0.42%
2024/03/04	0	158.50	21	158.74	158.50	-21	239	-8.76%
2024/02/29	0	0.00	0.3	159.00	159.00	-0.3	257	-0.10%
2024/02/27	2	159.50	0	0.00	160.00	2	258	0.77%
2024/02/23	6	158.75	7	158.71	158.50	-1	262	-0.38%
2024/02/22	3	158.99	3.1	159.18	159.50	-0.1	263	-0.03%
2024/02/21	0	0.00	0.1	159.50	158.50	-0.1	266	-0.04%
2024/02/20	8.1	158.52	8	159.31	160.00	0.1	267	0.04%
2024/02/19	6	158.75	7	158.50	158.50	-1	267	-0.37%
2024/02/16	1	159.50	0.1	160.00	158.50	0.9	268	0.33%
2024/02/15	0	0.00	0.1	161.00	159.50	-0.1	263	-0.04%
2024/02/05	0	160.00	0	0.00	161.00	0	263	0.00%
2024/02/01	6.1	160.43	5	161.00	162.00	1.1	266	0.41%
2024/01/31	0	161.50	0	0.00	160.00	0	273	0.00%
2024/01/25	1	163.00	0	0.00	162.00	1	273	0.37%
2024/01/19	0	160.00	0.1	162.50	161.50	-0.1	281	-0.02%
2024/01/17	6	163.00	5	160.50	160.00	1	282	0.35%
2024/01/16	1	165.00	0	0.00	165.00	1	278	0.36%
2024/01/15	3	164.50	3	166.17	165.50	0	278	0.00%
2024/01/12	0	0.00	0.1	166.00	164.50	-0.1	279	-0.02%
2024/01/10	1	168.50	0	0.00	167.00	1	284	0.35%
2024/01/09	1	167.50	5	168.70	169.00	-4	283	-1.41%
2024/01/08	0.1	170.00	10	169.85	170.50	-9.9	278	-3.56%
2024/01/05	0	0.00	12	167.42	167.00	-12	266	-4.50%
2024/01/04	0	0.00	7	166.07	166.00	-7	262	-2.66%
2024/01/03	3.1	167.33	15	168.70	165.50	-12	258	-4.62%
2024/01/02	2	163.77	2	164.75	163.00	0	243	0.01%
2023/12/29	6.1	164.32	6	164.67	165.00	0.1	242	0.05%
2023/12/28	7	163.21	3	164.00	164.00	4	241	1.65%
2023/12/27	18	162.92	13	162.81	163.50	5	240	2.08%
2023/12/26	8	162.13	1	163.00	162.50	7	239	2.93%
2023/12/25	3.1	161.00	2	161.50	161.00	1.1	239	0.44%
2023/12/22	4.1	161.75	4	161.13	162.00	0.1	241	0.02%
2023/12/21	0.1	164.00	3	163.50	163.50	-3	244	-1.21%
2023/12/20	1.1	163.55	0	0.00	164.00	1.1	244	0.43%
2023/12/19	5	161.50	13	162.00	162.50	-8	242	-3.29%
2023/12/18	2	163.00	2.1	164.43	162.50	-0.1	243	-0.04%
2023/12/15	0	0.00	3	160.83	162.50	-3	261	-1.15%
2023/12/14	2.2	159.05	2	158.00	158.00	0.2	257	0.08%
2023/12/12	8.1	157.01	8	158.13	161.00	0.1	255	0.02%
2023/12/11	3	157.17	2	158.25	157.00	1	253	0.39%
2023/12/08	6	160.25	5	160.10	159.50	1	253	0.39%
2023/12/07	14	162.07	10	160.45	160.00	4	255	1.56%
2023/12/06	6	161.83	2	161.75	163.50	4	257	1.55%
2023/12/05	0.1	165.00	1	164.00	164.00	-1	256	-0.37%
2023/12/04	5	165.40	12	165.54	165.50	-7	252	-2.77%
2023/12/01	5	157.50	5	159.00	158.50	0	236	0.00%
2023/11/30	9	157.28	2	157.00	157.00	7	235	2.97%
2023/11/29	5	158.20	5	158.40	159.50	0	246	0.00%
2023/11/28	3	159.33	13	159.92	158.00	-10	258	-3.87%
2023/11/27	10	157.85	15	159.00	158.00	-5	258	-1.93%
2023/11/24	5	154.60	11	154.45	154.50	-6	252	-2.38%
2023/11/23	6	154.83	5	154.90	154.50	1	252	0.40%
2023/11/21	20	151.23	19	151.21	150.50	1	257	0.39%
2023/11/20	3	151.83	2	151.75	151.50	1	257	0.39%
2023/11/17	11	148.41	13	148.77	149.00	-2	256	-0.78%
2023/11/15	0	0.00	5	145.50	146.50	-5	261	-1.91%
2023/11/13	9	143.00	5	142.90	142.50	4	266	1.50%
2023/11/10	6	146.17	7	143.64	143.00	-1	276	-0.36%
2023/11/09	12	147.17	19	146.26	146.00	-7	278	-2.51%
2023/11/08	3	144.83	6	147.50	147.50	-3	282	-1.06%
2023/11/07	3	144.17	5	143.60	143.50	-2	278	-0.72%
2023/11/06	3	143.17	0	0.00	144.00	3	285	1.05%
2023/11/03	7	143.00	7	142.93	143.00	0	294	0.00%
2023/11/02	3	143.00	3	142.67	143.00	0	295	0.00%
2023/11/01	13.1	142.89	0	0.00	142.50	13.1	297	4.39%
2023/10/31	12	143.71	6	142.83	142.50	6	299	2.00%
2023/10/30	3.1	143.35	0	0.00	143.50	3.1	306	1.00%
2023/10/27	1	144.00	0.1	146.00	145.00	0.9	304	0.30%
2023/10/26	0	0.00	2	142.25	142.00	-2	298	-0.67%
2023/10/25	2	143.50	0	0.00	143.50	2	300	0.67%
2023/10/24	1	143.50	0	0.00	143.50	1	302	0.33%
2023/10/23	1	143.00	0.1	144.50	142.50	0.9	306	0.29%
2023/10/20	0	143.50	0	0.00	144.50	0	310	0.01%
2023/10/19	0	0.00	1	143.00	143.00	-1	312	-0.32%
2023/10/18	1	145.50	0	0.00	142.00	1	312	0.32%
2023/10/16	0	0.00	2	148.00	148.00	-2	314	-0.64%
2023/10/11	0	148.50	0	0.00	147.50	0	320	0.00%
2023/10/06	2	149.00	0	0.00	148.50	2	326	0.62%
2023/10/04	0	0.00	2	149.50	150.00	-2	328	-0.61%
2023/09/27	0.2	148.00	0	0.00	149.50	0.2	333	0.06%
2023/09/26	2	147.50	0	0.00	146.50	2	333	0.60%
2023/09/21	0.2	148.50	1	147.50	147.50	-0.8	332	-0.24%
2023/09/14	0	0.00	5	153.00	153.50	-5	319	-1.57%
2023/09/12	0	0.00	4	151.63	151.00	-4	332	-1.20%
2023/09/11	4.3	152.19	1	150.50	150.50	3.3	331	1.00%
2023/09/07	1	157.00	1	157.00	157.00	0	331	0.00%
2023/09/04	5.5	153.73	5	154.50	154.50	0.5	335	0.15%
2023/09/01	26	171.94	24	172.48	172.50	2	322	0.62%
2023/08/31	25	174.30	25	172.54	172.00	0	308	0.00%
2023/08/30	6	176.00	6	175.58	174.00	0	302	0.00%
2023/08/28	5.1	174.54	5	177.10	176.00	0.1	298	0.03%
2023/08/25	10	175.40	10	175.15	174.50	0	291	0.00%
2023/08/24	7	175.64	7	176.29	176.00	0	290	0.00%
2023/08/23	4.1	175.41	4	175.75	175.00	0.1	290	0.03%
2023/08/22	1	179.00	1	178.00	176.00	0	297	0.00%
2023/08/18	15	170.53	12	172.17	171.00	3	317	0.94%
2023/08/17	12	169.13	12	171.08	169.50	0	318	0.00%
2023/08/16	10.1	172.22	12	170.46	171.50	-1.9	315	-0.60%
2023/08/15	10.1	173.50	11	174.00	173.00	-0.9	305	-0.29%
2023/08/14	5	176.50	7	174.93	174.50	-2	304	-0.66%
2023/08/11	7	176.50	7	177.43	177.00	0	300	0.00%
2023/08/10	6	178.00	6	177.33	176.50	0	299	0.00%
2023/08/09	6	178.83	6	179.33	180.50	0	294	0.00%
2023/08/08	12	184.79	13	184.73	184.00	-1	286	-0.35%
2023/08/07	11	184.00	12	184.25	185.00	-1	287	-0.35%
2023/08/04	9	184.89	8	184.56	184.00	1	291	0.34%
2023/08/02	9	184.89	8	184.38	185.00	1	293	0.34%
2023/08/01	5	185.50	5	185.20	185.00	0	289	0.00%
2023/07/31	6	185.50	7	185.21	185.00	-1	290	-0.34%
2023/07/28	19	185.03	18	185.50	185.50	1	290	0.34%
2023/07/27	17	186.21	15	185.40	185.00	2	288	0.69%
2023/07/26	13	185.62	20	186.50	186.50	-7	286	-2.44%
2023/07/25	15	185.00	16	185.50	185.50	-1	285	-0.35%
2023/07/24	16	185.25	19	185.24	185.00	-3	281	-1.06%
2023/07/21	9	185.83	11	185.64	185.00	-2	283	-0.71%
2023/07/20	13	185.65	9	185.94	186.00	4	286	1.40%
2023/07/19	7	184.50	8	185.25	185.00	-1	284	-0.35%
2023/07/18	19	185.18	18	185.06	184.00	1	286	0.35%
2023/07/17	4	184.88	5	185.70	185.00	-1	287	-0.35%
2023/07/14	9	184.50	8	185.00	184.50	1	291	0.34%
2023/07/13	26	185.10	26	184.58	184.00	0	292	0.00%
2023/07/12	16	185.06	16	185.00	185.00	0	293	0.00%
2023/07/11	5	185.40	5	185.20	185.00	0	293	0.00%
2023/07/10	9	184.94	4	185.50	185.00	5	295	1.69%
2023/07/07	18	185.69	18	185.28	185.00	0	296	0.00%
2023/07/06	8	186.75	8	186.19	186.00	0	296	0.00%
2023/07/05	15	187.93	16	186.50	186.50	-1	299	-0.33%
2023/07/04	13	186.88	17	187.71	188.00	-4	303	-1.32%
2023/07/03	11	186.23	12	186.46	186.50	-1	309	-0.32%
2023/06/30	21	186.07	21	186.00	186.00	0	310	0.00%
2023/06/29	10	186.60	14	185.57	185.50	-4	312	-1.28%
2023/06/28	12	185.50	14	185.46	185.50	-2	319	-0.63%
2023/06/27	12	186.38	10	185.30	185.00	2	324	0.62%
2023/06/26	5	185.50	7	186.14	186.00	-2	324	-0.62%
2023/06/21	35	186.13	36	185.14	185.00	-1	327	-0.31%
2023/06/20	30	187.97	30.1	186.72	186.00	-0.1	331	-0.04%
2023/06/16	28	186.52	30	187.82	188.00	-2	335	-0.60%
2023/06/15	26	185.63	23	185.70	186.00	3	332	0.90%
2023/06/14	21	185.98	20	185.18	185.00	1	343	0.29%
2023/06/13	20	185.25	20	185.50	185.50	0	347	0.00%
2023/06/12	13	183.69	8	185.25	185.00	5	351	1.42%
2023/06/09	30	182.83	31	182.60	182.50	-1	350	-0.29%
2023/06/08	13.1	182.70	10	182.70	182.50	3.1	358	0.87%
2023/06/07	17	182.71	17	182.88	182.50	0	374	0.00%
2023/06/06	15	183.00	15	182.63	182.50	0	395	0.00%
2023/06/05	6	183.00	6	182.92	182.50	0	476	0.00%
2023/06/02	17	183.21	17	183.12	182.50	0	494	0.00%
2023/06/01	10	183.75	10	183.15	183.00	0	507	0.00%
2023/05/29	0	0.00	0.4	184.00	183.50	-0.4	540	-0.07%
2023/05/26	37.5	185.52	37	182.36	182.00	0.5	551	0.09%
2023/05/25	14.1	186.43	14	187.54	187.00	0.1	549	0.02%
2023/05/24	14	182.11	13	182.62	188.50	1	541	0.18%
2023/05/23	10	179.60	9	181.06	181.50	1	529	0.19%
2023/05/22	9	179.28	8	179.25	179.00	1	535	0.19%
2023/05/19	3.1	179.53	1	179.50	179.50	2.1	541	0.39%
2023/05/18	9	179.50	7	179.64	179.00	2	544	0.37%
2023/05/17	3	179.50	3	179.33	179.00	0	552	0.00%
2023/05/15	0	0.00	1	179.00	179.50	-1	556	-0.18%
2023/05/11	0	177.00	0	0.00	177.00	0	580	0.00%
2023/05/10	2.1	178.25	0	0.00	178.50	2.1	592	0.35%
2023/05/09	16.8	183.59	17	180.47	180.00	-0.3	597	-0.04%
2023/05/08	5	185.00	5	184.30	184.00	0	599	0.00%
2023/05/04	1	184.00	0	0.00	184.00	1	612	0.16%
2023/05/02	1	182.50	1	184.00	185.00	0	630	0.00%
2023/04/27	1	179.50	1	181.50	181.50	0	638	0.00%
2023/04/26	30	180.18	32	179.63	179.50	-2	642	-0.31%
2023/04/25	15	182.53	16	180.66	180.50	-1	641	-0.15%
2023/04/24	19	182.74	20	182.05	182.00	-1	643	-0.16%
2023/04/21	23	184.37	23	183.02	182.50	0	647	0.00%
2023/04/20	20.2	184.51	20	184.68	184.00	0.2	651	0.03%
2023/04/19	33	185.59	33	184.35	184.00	0	659	0.00%
2023/04/18	26	186.71	25	185.50	185.50	1	657	0.15%
2023/04/17	15.1	186.84	15	186.50	186.50	0.1	658	0.02%
2023/04/13	28.1	187.71	28	186.68	186.50	0.1	678	0.01%
2023/04/12	5	187.50	6	187.75	187.50	-1	707	-0.14%
2023/04/11	0	187.50	0	0.00	187.00	0	734	0.00%
2023/04/10	15	186.50	15	186.77	186.50	0	743	0.00%
2023/04/07	27.1	189.19	26	188.17	188.00	1.1	754	0.15%
2023/04/06	9	185.50	9	188.39	189.00	0	778	0.00%
2023/03/31	12	186.50	12	185.50	185.00	0	839	0.00%
2023/03/30	5	186.00	5	186.20	186.00	0	884	0.00%
2023/03/29	1	185.00	0	0.00	186.00	1	887	0.11%
2023/03/28	36	188.71	38	185.91	185.50	-2	897	-0.22%
2023/03/27	25	188.50	25	189.20	188.50	0	922	0.00%
2023/03/24	31	187.85	30	188.25	188.00	1	931	0.11%
2023/03/23	35	189.36	35	187.79	187.50	0	930	0.00%
2023/03/21	3	191.50	2	191.75	190.50	1	938	0.11%
2023/03/20	3	190.00	0	0.00	190.00	3	941	0.32%
2023/03/17	15	185.00	15	188.67	188.00	0	974	0.00%
2023/03/16	35	185.64	37	184.15	184.00	-2	966	-0.20%
2023/03/15	27	187.83	25	186.42	186.00	2	972	0.21%
2023/03/14	25	188.00	25	187.28	187.00	0	991	0.00%
2023/03/13	30	185.03	30	187.80	187.00	0	1,014	0.00%
2023/03/10	36	188.26	36	185.57	185.50	0	1,018	0.00%
2023/03/09	23.3	190.13	22	189.00	189.00	1.3	1,012	0.13%
2023/03/08	13	193.00	10	193.55	191.50	3	995	0.30%
2023/03/07	0	0.00	2	198.50	201.50	-2	921	-0.22%
2023/03/06	5	194.00	7	197.00	197.00	-2	913	-0.22%
2023/03/03	5	192.50	5	193.80	193.50	0	903	0.00%
2023/03/02	10	193.50	11	194.09	194.00	-1	905	-0.11%
2023/03/01	17	191.06	19	192.84	193.00	-2	903	-0.22%
2023/02/24	30	188.75	38	190.20	190.00	-8	905	-0.88%
2023/02/23	5	186.00	5	188.40	188.00	0	914	0.00%
2023/02/22	37	187.28	39	185.27	185.00	-2	923	-0.22%
2023/02/21	10	187.75	10	187.50	187.50	0	944	0.00%
2023/02/20	9	186.67	9	188.44	188.50	0	949	0.00%
2023/02/17	36	184.64	36	185.50	185.50	0	949	0.00%
2023/02/16	36	183.99	37	184.23	184.00	-1	954	-0.10%
2023/02/15	36	186.42	37	183.81	183.50	-1	972	-0.10%
2023/02/14	37	186.05	41	185.49	185.50	-4	980	-0.41%
2023/02/13	40	186.15	36	185.00	185.00	4	994	0.40%
2023/02/10	36	187.93	38	185.14	185.00	-2	999	-0.20%
2023/02/09	43	188.33	37	187.00	187.00	6	1,001	0.60%
2023/02/08	36	186.79	36	185.50	185.50	0	993	0.00%
2023/02/07	38	184.67	36	185.97	185.50	2	998	0.20%
2023/02/06	37	183.36	59	183.32	183.00	-22	1,002	-2.19%
2023/02/03	37	183.61	38	182.50	182.50	-1	1,000	-0.10%
2023/02/02	57	183.55	39	183.33	183.00	18	997	1.80%
2023/02/01	37	181.00	35	182.16	182.00	2	991	0.20%
2023/01/31	35	179.07	35	179.50	179.50	0	980	0.00%
2023/01/30	35	180.93	35	178.50	178.50	0	977	0.00%
2023/01/17	25	179.22	25	179.60	179.50	0	973	0.00%
2023/01/16	30	178.25	30	179.02	179.00	0	973	0.00%
2023/01/13	36	177.64	35	177.00	177.00	1	972	0.10%
2023/01/12	35	179.31	35	177.07	177.00	0	973	0.00%
2023/01/11	25	179.70	27	178.50	178.50	-2	974	-0.21%
2023/01/10	31	180.87	32	178.16	178.00	-1	976	-0.10%
2023/01/09	22	181.41	22	180.14	180.00	0	983	0.00%
2023/01/06	20	180.50	20	180.00	180.00	0	981	0.00%
2023/01/05	15	181.00	15	179.00	179.00	0	987	0.00%
2023/01/04	12	181.63	12	180.00	180.00	0	989	0.00%
2023/01/03	3	181.83	8	182.63	182.00	-5	987	-0.51%
2022/12/30	11	187.23	7	185.86	185.00	4	980	0.41%
2022/12/29	11	182.77	12	185.63	186.00	-1	957	-0.10%
2022/12/28	9	183.67	6	181.25	180.50	3	933	0.32%
2022/12/27	16	183.97	5	183.00	183.00	11	928	1.18%
2022/12/26	27	186.56	27	187.50	185.00	0	916	0.00%
2022/12/23	41	188.21	37	188.55	186.00	4	899	0.44%
2022/12/22	8	183.06	39.2	182.69	187.00	-31.2	835	-3.73%
2022/12/20	28.1	176.12	9	175.44	173.50	19.1	813	2.35%
2022/12/19	12	182.88	11	183.45	181.50	1	824	0.12%
2022/12/16	2	177.00	4	180.63	180.00	-2	805	-0.25%
2022/12/15	1	176.00	0	0.00	177.00	1	810	0.12%
2022/12/14	15	177.57	6.1	177.67	178.00	9	826	1.08%
2022/12/12	1	172.50	2	173.25	173.00	-1	827	-0.12%
2022/12/09	11.2	176.36	10	176.20	175.50	1.2	839	0.14%
2022/12/08	4	187.00	4	187.50	187.50	0	811	0.00%
2022/12/07	3	186.50	4	187.00	187.00	-1	826	-0.12%
2022/12/06	4.1	191.60	5.1	188.55	188.00	-1	846	-0.12%
2022/12/05	2.1	190.52	3	191.00	192.50	-0.9	890	-0.10%
2022/12/02	6	186.00	6	185.00	185.00	0	872	0.00%
2022/12/01	7	185.07	10	184.45	184.50	-3	874	-0.34%
2022/11/30	5	183.90	5	183.90	183.50	0	893	0.00%
2022/11/29	6	184.58	3	183.01	183.00	3	923	0.32%
2022/11/25	1	185.50	1.3	185.28	184.50	-0.3	979	-0.03%
2022/11/24	0	0.00	2	188.25	187.50	-2	1,075	-0.19%
2022/11/23	2	188.00	1	188.00	188.50	1	1,126	0.09%
2022/11/22	7	185.50	7	187.50	185.50	0	1,146	0.00%
2022/11/21	1	188.53	2	189.25	190.00	-1	1,151	-0.08%
2022/11/18	0	0.00	1	187.50	185.00	-1	1,163	-0.09%
2022/11/17	0	186.00	2	183.25	185.00	-2	1,195	-0.17%
2022/11/16	3	182.00	2	181.00	181.00	1	1,250	0.08%
2022/11/15	1	182.00	1	181.00	181.00	0	1,270	0.00%
2022/11/14	1.1	183.41	1	182.00	182.50	0.1	1,285	0.01%
2022/11/11	4	182.88	2	181.51	183.00	2	1,309	0.15%
2022/11/10	2	183.25	0	0.00	182.50	2	1,311	0.15%
2022/11/09	0	0.00	4	181.00	180.50	-4	1,324	-0.30%
2022/11/08	0	0.00	2	175.25	175.00	-2	1,333	-0.15%
2022/11/07	5	172.20	2	172.50	172.50	3	1,343	0.22%
2022/11/03	2	178.74	1	179.00	177.50	1	1,357	0.07%
2022/11/02	1	175.00	8	176.63	176.50	-7	1,382	-0.51%
2022/11/01	8	171.25	2	171.25	170.50	6	1,397	0.43%
2022/10/31	1	170.00	1	170.50	170.00	0	1,418	0.00%
2022/10/28	1	168.50	1	167.00	167.00	0	1,452	0.00%
2022/10/27	0	0.00	1	167.50	168.50	-1	1,501	-0.07%
2022/10/26	1	166.50	2	164.75	166.00	-1	1,515	-0.07%
2022/10/25	0	0.00	2	164.25	164.50	-2	1,529	-0.13%
2022/10/20	4	169.13	1	168.50	170.00	3	1,560	0.19%
2022/10/18	1	172.00	0.2	171.50	171.00	0.8	1,572	0.05%
2022/10/17	0	0.00	2	166.75	173.00	-2	1,586	-0.13%
2022/10/12	0.3	166.50	1	167.50	166.50	-0.7	1,573	-0.04%
2022/10/11	3	160.67	3	162.83	162.50	0	1,572	0.00%
2022/10/07	0	0.00	1	168.50	169.00	-1	1,570	-0.06%
2022/10/06	1	169.00	0	0.00	169.00	1	1,580	0.06%
2022/10/05	1	166.50	1	166.00	165.50	0	1,580	0.00%
2022/09/30	0	0.00	2	161.50	164.00	-2	1,638	-0.12%
2022/09/29	2	160.75	3	161.33	160.50	-1	1,648	-0.06%
2022/09/28	1	159.50	3	159.67	158.00	-2	1,655	-0.12%
2022/09/26	7	161.29	7	162.14	161.50	0	1,656	0.00%
2022/09/22	4	173.50	6	170.67	171.00	-2	1,665	-0.12%
2022/09/21	3	175.67	4	173.50	172.50	-1	1,671	-0.06%
2022/09/20	5	177.70	3	178.17	179.00	2	1,675	0.12%
2022/09/16	6	178.67	1.1	180.14	178.50	4.9	1,718	0.29%
2022/09/15	0	0.00	5	185.00	183.00	-5	1,744	-0.29%
2022/09/13	4	183.50	1	185.00	187.50	3	1,771	0.17%
2022/09/12	7.1	187.28	4	188.50	185.50	3.1	1,764	0.18%
2022/09/08	2	204.50	2	202.50	205.50	0	1,712	0.00%
2022/09/06	3	208.50	2	205.00	205.00	1	1,734	0.06%
2022/09/05	5	214.00	6	212.33	211.00	-1	1,723	-0.06%
2022/09/02	1	218.50	0	0.00	218.50	1	1,720	0.06%
2022/09/01	10	221.95	8	216.75	216.00	2	1,717	0.12%
2022/08/31	5.2	220.42	3	224.00	223.00	2.2	1,766	0.12%
2022/08/30	108	215.60	105	215.52	216.00	3	1,685	0.18%	大買/大賣/
2022/08/29	8	209.50	14	206.25	207.50	-6	1,660	-0.36%
2022/08/26	2	214.75	1	213.50	211.50	1	1,654	0.06%
2022/08/25	4	211.88	4	211.88	212.50	0	1,673	0.00%
2022/08/24	7	210.57	2	213.00	212.00	5	1,679	0.30%
2022/08/23	22	213.80	19	211.50	207.50	3	1,654	0.18%
2022/08/22	1	211.00	2	214.25	209.50	-1	1,617	-0.06%
2022/08/18	3	207.83	0.1	209.50	207.00	2.9	1,743	0.17%
2022/08/17	4	203.50	0	0.00	203.50	4	1,750	0.23%
2022/08/16	8	204.88	12	202.00	206.00	-4	1,791	-0.22%
2022/08/15	8	199.25	4	202.00	201.00	4	1,884	0.21%
2022/08/12	2	195.00	2	195.25	195.00	0	1,895	0.00%
2022/08/11	0	0.00	3	191.67	194.00	-3	2,004	-0.15%
2022/08/10	1	190.00	0	0.00	188.00	1	2,084	0.05%
2022/08/09	10	187.50	13	186.69	188.50	-3	2,146	-0.14%
2022/08/05	12.1	182.76	0	0.00	182.00	12.1	2,224	0.54%
2022/08/04	7	183.86	16	187.56	183.50	-9	2,298	-0.39%
2022/08/03	14.1	199.02	10	197.95	196.50	4.1	2,493	0.16%
2022/08/02	0	0.00	0.1	190.43	189.50	-0.1	2,647	-0.01%
2022/07/29	2	199.00	5.1	196.18	195.00	-3.1	3,013	-0.10%
2022/07/28	1	200.00	1	203.50	199.00	0	3,166	0.00%
2022/07/27	1	200.00	1.1	200.95	201.00	-0.1	3,417	0.00%
2022/07/26	4	208.63	0	0.00	203.00	4	3,426	0.12%
2022/07/22	2.1	207.74	4	209.25	209.50	-1.9	3,424	-0.06%
2022/07/21	2	205.50	0	0.00	204.50	2	3,424	0.06%
2022/07/19	1	204.00	2	204.50	204.50	-1	3,451	-0.03%
2022/07/18	0	0.00	5.1	204.50	205.00	-5.1	3,458	-0.15%
2022/07/15	6.1	200.34	6	200.92	200.00	0.1	3,475	0.00%
2022/07/14	2	195.75	2	200.50	202.00	0	3,497	0.00%
2022/07/11	4	192.00	6	188.00	193.50	-2	3,703	-0.05%
2022/07/08	0	0.00	2	199.00	199.50	-2	3,771	-0.05%
2022/07/07	3.1	197.81	2	197.50	201.00	1.1	4,001	0.03%
2022/07/06	10	193.50	11	195.77	193.50	-1	4,387	-0.02%
2022/07/05	1	192.50	1	194.50	195.00	0	4,522	0.00%
2022/07/04	2	188.00	0.1	189.50	192.00	1.9	4,655	0.04%
2022/07/01	1	189.00	1	195.00	186.50	0	4,846	0.00%
2022/06/30	1.1	195.17	2	197.50	193.50	-0.9	4,940	-0.02%
2022/06/29	2	204.00	3	206.67	203.00	-1	5,051	-0.02%
2022/06/28	9	200.61	9	205.17	199.50	0	5,108	0.00%
2022/06/27	1	202.50	5.5	197.91	205.00	-4.5	5,091	-0.09%
2022/06/24	1.3	199.88	0	0.00	200.00	1.3	5,068	0.03%
2022/06/23	25.2	203.51	25	201.22	202.50	0.2	5,060	0.00%
2022/06/22	10	199.15	9.2	200.05	196.00	0.8	5,016	0.02%
2022/06/21	4	202.75	2	194.25	200.00	2	4,987	0.04%
2022/06/20	9	193.00	0	0.00	192.50	9	4,965	0.18%
2022/06/17	0	0.00	1	200.50	199.00	-1	4,940	-0.02%
2022/06/16	4.1	205.20	1	202.50	199.00	3.1	4,922	0.06%
2022/06/15	4	208.25	4	209.50	208.50	0	4,894	0.00%
2022/06/14	0	0.00	0.5	205.20	206.00	-0.5	4,879	-0.01%
2022/06/10	7	212.00	4	212.25	211.00	3	4,837	0.06%
2022/06/09	42.1	214.14	39	214.51	211.50	3.1	4,818	0.06%
2022/06/08	6	222.33	3.4	222.00	223.50	2.6	4,727	0.06%
2022/06/07	1	218.00	5	221.00	218.00	-4	4,710	-0.08%
2022/06/06	0	0.00	1	223.50	224.00	-1	4,684	-0.02%
2022/06/02	10	226.75	10	227.25	224.50	0	4,664	0.00%
2022/06/01	12	226.71	10.2	224.88	226.50	1.8	4,625	0.04%
2022/05/31	5	222.80	4	225.50	223.00	1	4,587	0.02%
2022/05/30	1	220.50	4.1	223.99	223.00	-3.1	4,567	-0.07%
2022/05/27	5	219.10	2	216.75	220.50	3	4,525	0.07%
2022/05/26	13.3	226.18	12	223.75	217.50	1.3	4,458	0.03%
2022/05/25	14	215.79	6	215.50	219.50	8	4,350	0.18%
2022/05/24	9	219.28	5	220.30	213.00	4	4,321	0.09%
2022/05/23	64	221.82	52	216.46	226.00	12	4,256	0.28%
2022/05/20	9	221.11	3	221.50	221.00	6	4,147	0.14%
2022/05/19	24	222.65	26	223.71	221.50	-2	4,118	-0.05%
2022/05/18	11	220.64	8	223.94	225.50	3	3,992	0.08%
2022/05/17	16	224.91	9	217.56	216.50	7	3,895	0.18%
2022/05/16	4	228.13	2	225.50	225.00	2	3,834	0.05%
2022/05/13	16	230.72	16	228.56	233.50	0	3,771	0.00%
2022/05/12	3	227.17	19.1	225.97	225.00	-16.1	3,697	-0.44%
2022/05/11	26	229.42	11.1	226.57	227.00	14.9	3,632	0.41%
2022/05/10	23.2	235.71	17	239.26	232.50	6.2	3,414	0.18%
2022/05/09	41.1	251.59	44.3	252.46	258.00	-3.2	3,222	-0.10%
2022/05/06	121.1	248.02	115	248.71	247.00	6.1	3,078	0.20%	大買/大賣/
2022/05/05	21.3	252.64	16	254.50	255.00	5.3	2,842	0.19%
2022/05/04	92.2	270.33	111	277.30	252.00	-18.8	2,682	-0.70%	大賣/
2022/05/03	3.1	283.06	0	0.00	280.00	3.1	2,437	0.13%
2022/04/29	0.2	285.92	0	0.00	290.00	0.2	2,475	0.01%
2022/04/27	0.3	273.00	0.6	288.67	293.50	-0.3	2,462	-0.01%
2022/04/26	2.2	262.07	0.1	266.00	270.00	2.1	2,450	0.08%
2022/04/25	0.3	283.00	1.3	291.92	278.50	-1	2,434	-0.04%
2022/04/22	2	295.00	0	0.00	290.00	2	2,434	0.08%
2022/04/21	19.1	292.53	2	290.75	296.50	17.1	2,429	0.70%
2022/04/20	5.5	300.71	26.3	298.10	301.00	-20.8	2,411	-0.86%
2022/04/19	30.4	275.84	22.5	281.10	285.00	7.9	2,387	0.33%
2022/04/18	38.6	307.01	29	306.81	295.50	9.6	2,351	0.41%
2022/04/15	4	298.00	28.1	298.33	294.50	-24.1	2,286	-1.05%
2022/04/14	12.1	284.10	16	278.03	291.00	-3.9	2,226	-0.18%
2022/04/13	50.1	257.65	40.2	255.59	265.00	9.9	2,123	0.47%
2022/04/12	141.1	262.54	135.7	261.76	263.00	5.4	1,899	0.28%	大買/大賣/
2022/04/11	22.2	249.47	33.8	253.73	255.00	-11.6	1,512	-0.77%
2022/04/08	18.3	231.87	0	0.00	232.00	18.3	1,370	1.34%
2022/04/07	62.3	225.59	68.2	224.94	234.00	-5.9	1,226	-0.48%
2022/04/06	20	219.73	24.2	216.43	221.00	-4.2	1,022	-0.41%
2022/04/01	300.1	204.93	295.2	203.93	204.50	4.9	912	0.53%	大買/大賣/
2022/03/31	27.3	198.05	26	199.60	205.00	1.3	777	0.16%
2022/03/30	3	189.50	0	0.00	191.50	3	696	0.43%
2022/03/29	2	189.50	0	0.00	189.00	2	691	0.29%
2022/03/28	4	189.25	4	192.50	187.00	0	682	0.00%
2022/03/25	4	186.00	1	186.00	186.00	3	661	0.45%
2022/03/24	0	0.00	6	185.08	187.00	-6	660	-0.91%
2022/03/23	1	183.50	0	0.00	183.50	1	657	0.15%
2022/03/22	1	183.00	0	0.00	183.50	1	658	0.15%
2022/03/21	6	183.83	0	0.00	184.00	6	658	0.91%
2022/03/18	0	0.00	2	182.50	183.00	-2	660	-0.30%
2022/03/17	1	183.50	0	0.00	183.00	1	662	0.15%
2022/03/16	1	178.50	0	0.00	179.00	1	668	0.15%
2022/03/10	0	0.00	1	180.00	180.00	-1	667	-0.15%
2022/03/09	1	178.00	10	180.50	178.00	-9	665	-1.35%
2022/03/08	5	176.00	0	0.00	176.50	5	660	0.76%
2022/03/07	5	177.50	0	0.00	180.00	5	662	0.75%
2022/03/04	0	0.00	8	184.38	183.00	-8	670	-1.19%
2022/03/02	3	181.67	0	0.00	183.50	3	732	0.41%
2022/03/01	6	181.50	0	0.00	182.00	6	731	0.82%
2022/02/24	0	0.00	9	181.06	178.50	-9	732	-1.23%
2022/02/23	0	0.00	7	184.79	185.00	-7	728	-0.96%
2022/02/22	1	186.00	9	185.72	184.50	-8	727	-1.10%
2022/02/21	3	189.67	4	190.25	191.00	-1	718	-0.14%
2022/02/18	4	187.38	1	186.00	186.50	3	718	0.42%
2022/02/17	0	0.00	3	186.50	187.50	-3	720	-0.42%
2022/02/16	0	0.00	0	190.35	189.50	0	717	0.00%
2022/02/15	3	192.17	2	192.25	191.50	1	711	0.14%
2022/02/14	9	192.22	1.1	195.43	192.00	7.9	710	1.12%
2022/02/11	5	195.70	1	195.50	193.00	4	707	0.57%
2022/02/10	0	0.00	17	196.62	198.50	-17	690	-2.46%
2022/02/09	1	192.50	5.2	193.02	195.00	-4.2	678	-0.62%
2022/02/08	3	190.17	10	189.55	192.50	-7	667	-1.05%
2022/02/07	6	189.92	0	0.00	190.50	6	663	0.90%
2022/01/26	2	187.50	1	187.00	187.00	1	659	0.15%
2022/01/24	2	195.25	1	197.00	193.00	1	637	0.16%
2022/01/20	0	0.00	3	185.83	187.00	-3	578	-0.52%
2022/01/19	1	192.00	0	0.00	187.50	1	576	0.17%
2022/01/17	7.1	189.28	3	190.00	190.00	4.1	570	0.72%
2022/01/14	10	181.00	2	182.25	183.00	8	554	1.44%
2022/01/13	4	186.38	3	187.50	186.00	1	548	0.18%
2022/01/12	0	0.00	3	183.67	183.50	-3	544	-0.55%
2022/01/11	0	0.00	3	184.33	182.50	-3	541	-0.55%
2022/01/10	34.1	191.34	51	195.26	189.50	-17	529	-3.20%
2022/01/07	11	196.77	25	196.30	195.00	-14	498	-2.81%
2022/01/06	0	0.00	1	191.00	190.00	-1	472	-0.21%
2022/01/05	14	189.64	13	189.62	189.50	1	463	0.22%
2022/01/04	0	0.00	16.1	191.16	190.50	-16.1	447	-3.60%
2022/01/03	1	184.50	0	0.00	183.50	1	425	0.23%
2021/12/30	0.1	183.00	0	0.00	181.50	0.1	421	0.02%
2021/12/29	0	0.00	0	182.50	182.00	0	422	0.00%
2021/12/28	1	179.00	0	0.00	181.00	1	420	0.24%
2021/12/27	1	178.00	0	0.00	178.00	1	425	0.24%
2021/12/20	0	0.00	0.1	178.00	179.00	-0.1	448	-0.02%
2021/12/17	1	178.50	0	0.00	178.00	1	450	0.22%
2021/12/16	0	0.00	14	175.21	175.00	-14	447	-3.13%
2021/12/14	5	174.50	0	0.00	174.00	5	458	1.09%
2021/12/13	15	175.33	1	176.50	175.00	14	466	3.00%
2021/12/10	28	177.39	5	180.00	176.50	23	494	4.65%
2021/12/09	2	178.25	1	175.50	175.50	1	489	0.20%
2021/12/07	5	173.50	2	173.50	172.50	3	517	0.58%
2021/12/01	0.1	175.00	0	0.00	172.50	0.1	670	0.02%
2021/11/30	0.1	173.00	0	0.00	172.50	0.1	668	0.01%
2021/11/29	21	182.64	7.1	180.91	176.00	13.9	660	2.11%
2021/11/26	0.1	176.50	2	175.00	175.00	-1.9	614	-0.31%
2021/11/18	1	168.50	0	0.00	169.00	1	595	0.17%
2021/11/17	1.1	170.55	0	0.00	170.00	1.1	594	0.19%
2021/11/11	1	166.50	0	0.00	165.00	1	607	0.16%
2021/11/10	0	0.00	0.2	167.50	166.00	-0.2	609	-0.03%
2021/11/09	1	168.00	0	0.00	168.50	1	611	0.16%
2021/11/08	0	0.00	1	174.00	174.00	-1	598	-0.17%
2021/11/05	1	177.00	4	176.50	176.00	-3	602	-0.50%
2021/11/03	2	176.00	1	175.50	177.50	1	615	0.16%
2021/11/02	0	0.00	1	178.00	174.00	-1	621	-0.16%
2021/11/01	3	176.00	3	177.00	177.00	0	643	0.00%
2021/10/28	1	175.50	1	173.50	173.50	0	674	0.00%
2021/10/27	1	174.00	0	0.00	173.50	1	680	0.15%
2021/10/26	2	175.50	0	0.00	175.00	2	689	0.29%
2021/10/25	2	174.00	1.2	172.33	177.00	0.8	694	0.12%
2021/10/22	0	0.00	1	171.50	170.50	-1	704	-0.14%
2021/10/21	2	172.00	4	172.63	170.50	-2	749	-0.27%
2021/10/20	0	0.00	1	169.00	169.50	-1	775	-0.13%
2021/10/19	4	171.50	3	170.83	170.50	1	811	0.12%
2021/10/18	2	170.50	0	0.00	169.50	2	818	0.24%
2021/10/15	1	171.00	0	0.00	171.50	1	831	0.12%
2021/10/14	1	166.00	0	0.00	172.00	1	866	0.12%
2021/10/13	1	163.50	0	0.00	163.00	1	863	0.12%
2021/10/05	0	0.00	1	166.00	170.50	-1	936	-0.11%
2021/10/04	1	171.50	2	169.50	168.50	-1	964	-0.10%
2021/09/30	1	176.50	3	177.50	178.00	-2	1,046	-0.19%
2021/09/29	1	183.00	0	0.00	180.50	1	1,056	0.09%
2021/09/28	1	188.00	0	0.00	186.00	1	1,081	0.09%
2021/09/24	0	0.00	2	189.50	189.00	-2	1,125	-0.18%
2021/09/22	1	189.50	3	186.67	190.00	-2	1,164	-0.17%
2021/09/17	3	195.67	0	0.00	194.50	3	1,178	0.25%
2021/09/16	3	196.67	0	0.00	195.50	3	1,210	0.25%
2021/09/15	4	205.88	1	208.50	205.50	3	1,242	0.24%
2021/09/14	1	210.50	1	210.50	210.50	0	1,280	0.00%
2021/09/13	3	211.17	5	212.00	210.50	-2	1,327	-0.15%
2021/09/10	55	217.40	51	216.30	215.50	4	1,384	0.29%
2021/09/09	5.2	217.69	2	217.50	220.00	3.2	1,501	0.21%
2021/09/08	12	222.54	11	222.23	223.00	1	1,498	0.07%
2021/09/07	7	217.43	0	0.00	225.00	7	1,489	0.47%
2021/09/06	0	0.00	1	211.50	213.00	-1	1,498	-0.07%
2021/09/03	2	212.00	0	0.00	207.50	2	1,559	0.13%
2021/08/24	1	203.50	1	203.00	203.50	0	2,384	0.00%
2021/08/23	1	205.00	0	0.00	205.00	1	2,477	0.04%
2021/08/13	0.1	217.50	2	217.00	216.00	-1.9	3,287	-0.06%
2021/08/12	2	215.25	0	0.00	215.50	2	3,377	0.06%
2021/08/11	0	0.00	2	214.50	212.50	-2	3,437	-0.06%
2021/08/10	0	0.00	1	218.50	216.50	-1	3,561	-0.03%
2021/08/05	0.1	224.50	1	227.50	227.00	-0.9	3,701	-0.02%
2021/08/04	20	223.23	17	224.00	222.50	3	3,699	0.08%
2021/08/03	0	0.00	0.5	219.00	220.50	-0.5	3,687	-0.01%
2021/08/02	0	0.00	1	216.00	218.50	-1	3,691	-0.03%
2021/07/30	1	215.00	0	0.00	214.00	1	3,687	0.03%
2021/07/29	1	211.00	0	0.00	211.00	1	3,688	0.03%
2021/07/28	2	211.00	2	210.25	211.00	0	3,703	0.00%
2021/07/27	5	221.10	1	217.50	216.50	4	3,704	0.11%
2021/07/26	0	0.00	2	229.25	230.00	-2	3,678	-0.05%
2021/07/23	3	221.00	1	220.00	227.50	2	3,664	0.05%
2021/07/22	1	217.50	0	0.00	217.50	1	3,638	0.03%
2021/07/21	3	214.83	3	215.00	214.00	0	3,634	0.00%
2021/07/20	18	215.33	19.1	218.41	215.00	-1.1	3,626	-0.03%
2021/07/16	1	214.50	1	214.50	214.00	0	3,596	0.00%
2021/07/14	1	215.00	1	215.00	214.00	0	3,590	0.00%
2021/07/13	3	215.67	24	211.85	218.00	-21	3,584	-0.59%
2021/07/12	5	218.00	0	0.00	216.00	5	3,563	0.14%
2021/07/09	1	230.50	7	223.29	221.00	-6	3,531	-0.17%
2021/07/08	1	229.54	0	0.00	228.00	1	3,509	0.03%
2021/07/07	8.5	234.53	6	233.25	229.50	2.5	3,501	0.07%
2021/07/06	0	0.00	1	229.50	226.00	-1	3,430	-0.03%
2021/07/05	1	229.00	11	230.18	229.50	-10	3,434	-0.29%
2021/07/02	0	0.00	5	234.50	231.00	-5	3,420	-0.15%
2021/07/01	4	232.25	4	231.88	233.00	0	3,406	0.00%
2021/06/30	2	227.75	0	0.00	228.00	2	3,376	0.06%
2021/06/29	11	228.50	3.1	227.84	227.50	8	3,367	0.24%
2021/06/28	2	234.75	3	234.50	233.50	-1	3,341	-0.03%
2021/06/25	4	235.13	1.2	234.74	234.00	2.9	3,323	0.09%
2021/06/24	10	236.95	3	236.34	237.00	7	3,296	0.21%
2021/06/23	12.1	234.71	12	236.17	234.00	0.1	3,256	0.00%
2021/06/22	20	229.95	18	228.67	232.50	2	3,193	0.06%
2021/06/21	27	228.04	31.1	233.99	226.50	-4.1	3,144	-0.13%
2021/06/18	5.2	235.47	13.1	237.74	232.50	-7.9	3,078	-0.26%
2021/06/17	5.1	217.90	2.6	217.73	220.00	2.4	2,947	0.08%
2021/06/16	2.7	219.72	17	218.88	218.50	-14.3	2,924	-0.49%
2021/06/15	8	220.69	4	222.88	217.50	4	2,875	0.14%
2021/06/11	5	228.30	13	229.38	223.50	-8	2,808	-0.28%
2021/06/10	16	233.16	23	233.89	229.50	-7	2,742	-0.26%
2021/06/09	21.2	228.07	25	230.64	232.00	-3.8	2,638	-0.14%
2021/06/08	26	229.56	17	228.76	228.50	9	2,503	0.36%
2021/06/07	22	223.98	14	224.14	228.00	8	2,398	0.33%
2021/06/04	107	214.16	109	216.18	212.50	-2	2,191	-0.09%	大買/大賣/
2021/06/03	2	213.00	2.1	215.38	215.00	-0.1	2,125	0.00%
2021/06/02	33	218.14	42	217.75	214.00	-9	2,083	-0.43%
2021/06/01	11.1	209.15	2	210.51	213.00	9.1	1,996	0.45%
2021/05/31	3	210.33	6.1	211.73	208.50	-3.1	1,950	-0.16%
2021/05/28	9	217.72	11.1	215.10	212.00	-2.1	1,863	-0.11%
2021/05/27	29	217.14	22	215.91	218.00	7	1,787	0.39%
2021/05/26	17	221.15	23.1	224.81	213.50	-6.1	1,717	-0.36%
2021/05/25	150	213.45	166	212.90	217.00	-16	1,590	-1.01%	大買/大賣/
2021/05/24	34	207.71	15.2	209.99	212.00	18.9	1,419	1.33%
2021/05/21	42	193.15	30	191.92	193.00	12	1,227	0.98%
2021/05/20	25	188.42	18.6	187.16	190.00	6.4	1,141	0.56%
2021/05/19	5	182.80	4	183.50	177.50	1	1,081	0.09%
2021/05/18	40.2	186.80	50	186.42	186.00	-9.8	1,026	-0.96%
2021/05/17	3	189.50	7	191.21	195.00	-4	904	-0.44%
2021/05/14	1	176.00	4	172.25	177.50	-3	814	-0.37%
2021/05/13	43	172.77	17	171.79	173.00	26	783	3.32%
2021/05/12	1	164.50	2	165.75	164.50	-1	746	-0.13%
2021/05/11	1	159.50	3	159.33	160.00	-2	725	-0.28%
2021/05/10	2.1	161.30	2	163.00	163.00	0.1	715	0.01%
2021/05/06	1	175.50	1	171.00	172.00	0	708	0.00%
2021/05/05	4	170.38	1	174.00	173.00	3	705	0.43%
2021/05/04	5	162.00	5	160.80	162.50	0	696	0.00%
2021/05/03	5.2	168.42	3	166.67	166.00	2.2	707	0.30%
2021/04/29	3.1	171.86	5	172.30	171.50	-2	704	-0.28%
2021/04/28	1.1	175.62	0	0.00	175.50	1.1	702	0.15%
2021/04/27	1	180.97	1	178.50	178.50	0	713	0.00%
2021/04/26	0	0.00	3	178.00	177.50	-3	713	-0.42%
2021/04/23	1	177.50	0	0.00	177.50	1	716	0.14%
2021/04/22	2.1	179.33	3	177.83	177.50	-0.9	725	-0.12%
2021/04/21	1	181.00	1	182.00	181.00	0	729	0.00%
2021/04/20	1	180.50	0	0.00	180.50	1	738	0.14%
2021/04/19	0	0.00	4	183.25	181.50	-4	752	-0.53%
2021/04/16	3	184.00	2	183.00	182.50	1	765	0.13%
2021/04/14	3	180.17	0	0.00	181.00	3	778	0.39%
2021/04/13	0	0.00	1	180.50	180.00	-1	780	-0.13%
2021/04/12	0	0.00	4	183.50	182.50	-4	780	-0.51%
2021/04/09	0.2	185.50	0	0.00	183.50	0.2	777	0.03%
2021/04/08	2.4	188.75	0	0.00	191.00	2.4	761	0.31%
2021/04/07	1	185.00	1	185.00	186.00	0	748	0.00%
2021/03/31	0	0.00	4	185.88	185.50	-4	758	-0.53%
2021/03/30	1	188.50	0	0.00	188.00	1	760	0.13%
2021/03/29	3	186.67	8	185.25	187.00	-5	774	-0.65%
2021/03/22	0	0.00	1	181.00	181.00	-1	820	-0.12%
2021/03/19	0	0.00	1	181.00	181.00	-1	819	-0.12%
2021/03/18	2	182.25	0	0.00	182.50	2	821	0.24%
2021/03/17	5	182.90	1	183.00	182.50	4	838	0.48%
2021/03/11	1	183.00	0	0.00	182.50	1	956	0.10%
2021/03/09	0	0.00	14	184.57	185.50	-14	955	-1.47%
2021/03/05	5	187.00	0	0.00	187.00	5	1,030	0.49%
2021/03/04	7	188.79	5	187.00	187.00	2	1,076	0.19%
2021/03/03	9	189.17	5	190.00	190.00	4	1,079	0.37%
2021/03/02	1	190.50	10	191.50	189.00	-9	1,086	-0.83%
2021/02/25	12	200.17	0	0.00	201.00	12	1,114	1.08%
2021/02/24	0	0.00	2	196.00	196.50	-2	1,082	-0.18%
2021/02/23	0	0.00	8	195.00	193.00	-8	1,081	-0.74%
2021/02/22	2	198.75	2	199.00	198.00	0	1,087	0.00%
2021/02/19	1	188.50	3	188.50	192.50	-2	1,103	-0.18%
2021/02/18	8	184.00	2	182.00	184.00	6	1,144	0.52%
2021/02/17	4	182.63	2	183.25	183.00	2	1,160	0.17%
2021/02/05	1	179.00	1	179.00	179.00	0	1,195	0.00%
2021/02/04	2	182.25	0	0.00	180.00	2	1,227	0.16%
2021/02/03	0	0.00	1	180.50	181.00	-1	1,291	-0.08%
2021/02/01	1	182.50	9	181.50	180.50	-8	1,387	-0.58%
2021/01/29	2	180.75	0	0.00	179.50	2	1,448	0.14%
2021/01/26	0	0.00	1	180.50	185.00	-1	1,573	-0.06%
2021/01/25	3	181.33	3	180.00	184.00	0	1,658	0.00%
2021/01/22	1	168.00	0	0.00	176.00	1	1,682	0.06%
2021/01/21	1	172.50	0	0.00	169.00	1	1,755	0.06%
2021/01/20	3	175.50	3	173.33	171.00	0	1,800	0.00%
2021/01/18	2	180.25	0	0.00	179.00	2	1,858	0.11%
2021/01/15	1	179.00	0	0.00	178.00	1	1,921	0.05%
2021/01/14	1	182.00	0	0.00	181.50	1	2,120	0.05%
2021/01/12	10	188.10	0	0.00	187.00	10	2,172	0.46%
2021/01/11	0	0.00	0.3	187.00	187.00	-0.3	2,159	-0.01%
2021/01/07	1	182.00	0	0.00	182.00	1	2,155	0.05%
2021/01/04	1	181.50	0	0.00	181.00	1	2,199	0.05%
2020/12/31	0	183.00	2	182.75	181.50	-2	2,210	-0.09%
2020/12/29	0	0.00	1	181.00	180.50	-1	2,223	-0.04%
2020/12/25	1	182.50	0	0.00	183.00	1	2,252	0.04%
2020/12/23	3	189.67	2	186.50	186.00	1	2,243	0.04%
2020/12/22	0	0.00	1	188.50	191.50	-1	2,239	-0.04%
2020/12/21	0	0.00	2	178.00	182.50	-2	2,219	-0.09%
2020/12/18	3	182.17	0	0.00	182.00	3	2,216	0.14%
2020/12/15	0	0.00	1	190.50	186.50	-1	2,247	-0.04%
2020/12/14	9	188.89	1	189.00	188.00	8	2,252	0.36%
2020/12/11	0	0.00	4	184.38	185.00	-4	2,278	-0.18%
2020/12/10	6	191.17	6	190.00	190.00	0	2,263	0.00%
2020/12/09	32.1	194.37	33	190.41	188.00	-0.9	2,256	-0.04%
2020/12/08	1	202.00	1	203.50	200.50	0	2,213	0.00%
2020/12/07	0.1	208.25	3	208.17	206.00	-2.9	2,202	-0.13%
2020/12/03	1	216.50	0	0.00	213.00	1	2,193	0.05%
2020/12/02	2	215.75	1	217.00	214.00	1	2,193	0.05%
2020/12/01	7	220.21	8	221.13	215.00	-1	2,183	-0.05%
2020/11/30	2	223.50	1	228.00	229.00	1	2,144	0.05%
2020/11/27	1	215.00	0	0.00	214.00	1	2,122	0.05%
2020/11/26	3	214.00	6	214.58	214.00	-3	2,127	-0.14%
2020/11/25	5	214.90	1	215.50	215.00	4	2,120	0.19%
2020/11/23	2	209.00	0	0.00	208.50	2	2,092	0.10%
2020/11/20	0	0.00	2	209.25	208.00	-2	2,095	-0.10%
2020/11/19	0	0.00	2.1	210.62	210.50	-2.1	2,089	-0.10%
2020/11/18	0.1	213.00	5	209.70	211.00	-4.9	2,081	-0.24%
2020/11/17	17	218.09	5	217.30	209.50	12	2,063	0.58%
2020/11/16	3	225.67	9	224.39	226.00	-6	2,026	-0.30%
2020/11/13	6	223.42	10	223.75	224.50	-4	2,027	-0.20%
2020/11/12	5	222.50	6	218.17	219.50	-1	2,006	-0.05%
2020/11/11	13	214.12	11	212.23	217.50	2	1,992	0.10%
2020/11/10	9	210.56	10	207.55	207.00	-1	1,943	-0.05%
2020/11/09	2	228.00	16	227.47	230.00	-14	1,877	-0.75%
2020/11/06	13	230.81	18	227.94	230.00	-5	1,875	-0.27%
2020/11/05	24	225.40	21	223.29	223.50	3	1,847	0.16%
2020/11/04	8	213.81	29	214.05	214.50	-21	1,809	-1.16%
2020/11/03	4	222.00	2	221.00	223.00	2	1,778	0.11%
2020/11/02	29	226.40	11	225.32	220.00	18	1,777	1.01%
2020/10/30	20	231.55	2	230.00	231.50	18	1,693	1.06%
2020/10/29	23	231.26	23	232.39	234.00	0	1,652	0.00%
2020/10/28	3	226.00	3	227.50	227.00	0	1,592	0.00%
2020/10/27	18	223.61	12	225.21	220.50	6	1,546	0.39%
2020/10/26	6	222.17	5	221.50	222.00	1	1,517	0.07%
2020/10/23	25	228.24	25	228.56	224.00	0	1,513	0.00%
2020/10/22	102	224.46	95	229.17	225.50	7	1,458	0.48%	大買/
2020/10/21	4	210.00	6	211.33	218.50	-2	1,271	-0.16%
2020/10/16	5	202.30	1	201.00	201.00	4	1,242	0.32%
2020/10/15	8	202.31	3	200.50	201.50	5	1,261	0.40%
2020/10/14	5	204.00	4	205.25	205.50	1	1,296	0.08%
2020/10/13	6	199.67	6	202.00	203.00	0	1,327	0.00%
2020/10/12	9	199.56	12	200.88	196.50	-3	1,321	-0.23%
2020/10/08	3	191.33	2	191.50	189.00	1	1,321	0.08%
2020/10/07	2	195.25	0	0.00	194.50	2	1,328	0.15%
2020/10/06	1	197.00	4	195.38	193.00	-3	1,338	-0.22%
2020/10/05	3	197.83	1	200.00	198.00	2	1,369	0.15%
2020/09/30	4	190.88	2	189.00	192.00	2	1,427	0.14%
2020/09/29	4	183.13	3	183.33	184.50	1	1,446	0.07%
2020/09/28	1	183.50	0	0.00	185.50	1	1,470	0.07%
2020/09/25	3	184.83	4	186.50	183.00	-1	1,485	-0.07%
2020/09/24	2	189.75	2	193.50	188.50	0	1,487	0.00%
2020/09/23	3	197.50	4	196.00	196.00	-1	1,489	-0.07%
2020/09/22	2	204.75	6	201.92	198.50	-4	1,494	-0.27%
2020/09/18	3	201.00	0	0.00	201.00	3	1,525	0.20%
2020/09/16	5	204.00	0	0.00	203.00	5	1,584	0.32%
2020/09/15	1	193.50	0	0.00	193.00	1	1,569	0.06%
2020/09/14	0	0.00	1	193.00	193.00	-1	1,596	-0.06%
2020/09/11	3	188.33	15	187.07	186.50	-12	1,626	-0.74%
2020/09/09	1	194.00	0	0.00	194.00	1	1,675	0.06%
2020/09/08	0	0.00	1	198.50	198.00	-1	1,691	-0.06%
2020/09/07	4	203.63	1	200.50	198.00	3	1,733	0.17%
2020/09/04	20	203.13	2	201.00	202.50	18	1,773	1.01%
2020/09/03	12	209.42	0	0.00	206.50	12	1,831	0.66%
2020/09/02	6	210.08	12	210.08	213.50	-6	1,842	-0.33%
2020/09/01	10	199.30	2	202.25	199.50	8	1,860	0.43%
2020/08/31	1	207.50	2	205.50	204.50	-1	1,887	-0.05%
2020/08/28	2	207.50	0	0.00	205.50	2	1,944	0.10%
2020/08/27	4	209.50	2	204.75	212.00	2	2,001	0.10%
2020/08/26	4	207.63	2	208.00	206.50	2	2,103	0.10%
2020/08/25	6	206.33	3	206.83	207.50	3	2,158	0.14%
2020/08/24	5	208.50	1	210.50	209.00	4	2,199	0.18%
2020/08/21	12	215.58	1	215.50	215.00	11	2,214	0.50%
2020/08/20	1	208.00	3	212.00	204.50	-2	2,218	-0.09%
2020/08/19	5	222.50	22	223.39	213.50	-17	2,201	-0.77%
2020/08/18	83	223.24	61	223.84	222.50	22	2,199	1.00%
2020/08/17	4	223.38	1	213.00	223.00	3	2,205	0.14%
2020/08/14	0	0.00	1	219.00	217.50	-1	2,202	-0.05%
2020/08/12	1	225.00	0	0.00	223.00	1	2,269	0.04%
2020/08/11	1	227.00	8	218.50	219.50	-7	2,400	-0.29%
2020/08/10	6	238.67	0	0.00	233.50	6	2,499	0.24%
2020/08/07	3	248.67	2	244.25	243.50	1	2,665	0.04%
2020/08/06	5	258.50	106	261.67	253.50	-101	2,646	-3.82%	大賣/鉅額交易
2020/08/05	113	263.08	1	264.50	264.50	112	2,662	4.21%	大買/鉅額交易
2020/08/03	8	261.06	1	261.50	262.00	7	2,704	0.26%
2020/07/30	2	256.00	1	257.00	255.00	1	2,774	0.04%
2020/07/29	0	0.00	1	250.50	250.50	-1	2,776	-0.04%
2020/07/28	1	245.50	5	246.20	248.50	-4	2,778	-0.14%
2020/07/27	2	249.50	3	249.50	246.50	-1	2,781	-0.04%
2020/07/24	2	245.25	1	245.00	248.00	1	2,769	0.04%
2020/07/23	2	245.25	0	0.00	242.50	2	2,789	0.07%
2020/07/22	1	240.00	3	242.33	240.00	-2	2,802	-0.07%
2020/07/21	5	247.60	1	249.50	244.00	4	2,869	0.14%
2020/07/20	3	242.17	3	236.83	249.00	0	2,869	0.00%
2020/07/17	1	229.50	1	228.00	230.50	0	2,873	0.00%
2020/07/16	6	248.08	10	249.05	243.50	-4	2,851	-0.14%
2020/07/15	7	247.14	5	243.40	248.50	2	2,858	0.07%
2020/07/14	1	254.50	3	242.00	242.00	-2	2,894	-0.07%
2020/07/13	1	249.00	1	250.50	250.50	0	2,954	0.00%
2020/07/10	5	249.40	0	0.00	243.50	5	2,960	0.17%
2020/07/09	3	250.00	2	260.00	249.00	1	2,934	0.03%
2020/07/08	1	270.51	2	264.25	271.00	-1	2,864	-0.03%
2020/07/07	2	268.50	3	271.00	268.00	-1	2,854	-0.04%
2020/07/06	1	276.00	0	0.00	276.50	1	2,910	0.03%
2020/07/03	2	273.00	1	278.00	273.00	1	2,932	0.03%
2020/06/30	1	273.50	0	0.00	274.00	1	3,018	0.03%
2020/06/29	2	278.75	3	278.50	272.50	-1	3,015	-0.03%
2020/06/24	1	273.00	8	277.19	272.00	-7	2,995	-0.23%
2020/06/23	8	276.50	7	276.79	282.00	1	3,007	0.03%
2020/06/22	5	272.60	2	270.00	270.50	3	2,984	0.10%
2020/06/19	2	274.75	3	275.33	273.00	-1	3,003	-0.03%
2020/06/18	6	283.92	9	283.94	282.00	-3	2,994	-0.10%
2020/06/17	6	279.08	3	281.33	280.00	3	2,974	0.10%
2020/06/16	1	273.00	2	272.00	273.50	-1	2,959	-0.03%
2020/06/15	1	276.50	1	271.50	269.00	0	3,024	0.00%
2020/06/12	4	268.63	1	270.50	269.50	3	3,080	0.10%
2020/06/11	3	277.50	2	266.25	267.00	1	3,068	0.03%
2020/06/10	1	272.00	4	273.25	271.00	-3	3,054	-0.10%
2020/06/09	3	283.50	1	282.00	281.00	2	3,047	0.07%
2020/06/08	4	283.38	7	285.50	284.50	-3	3,063	-0.10%
2020/06/05	3	283.00	0	0.00	283.00	3	3,042	0.10%
2020/06/04	3	293.00	4	292.13	288.00	-1	3,040	-0.03%
2020/06/03	7	300.93	10	299.05	298.50	-3	3,010	-0.10%
2020/06/02	3	296.00	3	294.00	286.00	0	2,991	0.00%
2020/06/01	3	299.67	3	299.33	308.00	0	2,921	0.00%
2020/05/29	4	291.13	0	0.00	293.00	4	2,905	0.14%
2020/05/28	2	284.50	1	275.00	282.00	1	2,884	0.03%
2020/05/26	1	270.50	0	0.00	272.00	1	2,892	0.03%
2020/05/22	3	285.83	0	0.00	280.00	3	2,899	0.10%
2020/05/21	7	270.79	3	269.17	270.00	4	2,904	0.14%
2020/05/20	2	266.50	0	0.00	271.50	2	3,015	0.07%
2020/05/19	1	269.00	1	256.50	256.50	0	3,079	0.00%
2020/05/18	5	298.80	3	297.33	284.00	2	3,076	0.07%
2020/05/15	3	283.67	2	271.25	289.00	1	2,937	0.03%
2020/05/14	6	259.17	16	261.78	263.00	-10	2,805	-0.36%
2020/05/12	1	218.00	11	213.41	219.50	-10	2,635	-0.38%
2020/05/11	10	214.00	26	205.85	214.00	-16	2,600	-0.62%
2020/05/08	1	202.50	0	0.00	201.00	1	2,568	0.04%
2020/05/07	0	0.00	4	205.13	207.00	-4	2,548	-0.16%
2020/05/06	17	204.35	9	205.44	200.00	8	2,531	0.32%
2020/05/05	1	195.50	3	194.00	196.00	-2	2,447	-0.08%
2020/05/04	1	191.00	1	190.50	190.50	0	2,424	0.00%
2020/04/30	1	190.00	2	190.50	190.50	-1	2,412	-0.04%
2020/04/29	2	189.75	1	189.50	189.50	1	2,422	0.04%
2020/04/28	0	0.00	10	188.00	188.50	-10	2,434	-0.41%
2020/04/27	0	0.00	2	187.50	188.00	-2	2,413	-0.08%
2020/04/24	4	186.88	3	188.33	189.00	1	2,379	0.04%
2020/04/23	2	182.00	4	181.75	182.50	-2	2,303	-0.09%
2020/04/22	2	181.00	1	182.00	182.00	1	2,297	0.04%
2020/04/21	2	176.25	2	176.00	175.50	0	2,270	0.00%
2020/04/20	1	177.50	2	176.25	177.50	-1	2,253	-0.04%
2020/04/17	4	175.75	13	177.50	172.00	-9	2,234	-0.40%
2020/04/16	11	175.32	11	172.32	175.50	0	2,189	0.00%
2020/04/15	0	0.00	6	166.42	167.00	-6	2,113	-0.28%
2020/04/14	10	164.00	1	165.00	164.00	9	2,093	0.43%
2020/04/13	1	163.50	2	163.50	164.00	-1	2,082	-0.05%
2020/04/10	1	162.50	2	162.75	161.50	-1	2,074	-0.05%
2020/04/09	17	163.62	4	163.50	161.50	13	2,062	0.63%
2020/04/08	5	173.00	16	171.59	174.00	-11	1,979	-0.56%
2020/04/07	4	173.13	6	171.00	172.50	-2	1,948	-0.10%
2020/04/06	2	171.50	3	172.67	172.50	-1	1,912	-0.05%
2020/04/01	1	166.50	2	167.50	168.00	-1	1,866	-0.05%
2020/03/31	1	164.50	0	0.00	167.50	1	1,832	0.05%
2020/03/30	2	165.00	1	165.00	164.00	1	1,812	0.06%
2020/03/27	3	163.83	3	164.00	162.00	0	1,778	0.00%
2020/03/26	1	161.00	1	158.50	159.00	0	1,729	0.00%
2020/03/25	2	163.00	6	165.50	158.00	-4	1,710	-0.23%
2020/03/24	1	158.50	1	159.00	161.00	0	1,675	0.00%
2020/03/23	3	158.33	2	158.25	155.00	1	1,649	0.06%
2020/03/20	1	159.00	4	159.38	159.00	-3	1,626	-0.18%
2020/03/19	8	153.88	10	154.00	150.00	-2	1,572	-0.13%
2020/03/18	4	155.25	5	157.60	159.00	-1	1,490	-0.07%
2020/03/17	1	145.50	2	146.00	147.50	-1	1,405	-0.07%
2020/03/16	3	143.50	3	143.17	143.00	0	1,367	0.00%
2020/03/13	1	139.50	1	136.50	140.00	0	1,330	0.00%
2020/03/12	3	150.67	2	150.00	151.50	1	1,273	0.08%
2020/03/11	3	163.67	1	162.00	161.50	2	1,223	0.16%
2020/03/10	13	162.04	2	162.75	161.50	11	1,196	0.92%
2020/03/09	5	165.80	0	0.00	165.00	5	1,155	0.43%
2020/03/06	2	171.50	12	169.29	168.50	-10	1,122	-0.89%
2020/03/05	2	167.00	5	168.10	167.00	-3	1,069	-0.28%
2020/03/04	9	166.78	16	165.56	166.50	-7	1,027	-0.68%
2020/03/03	1	167.00	0	0.00	163.50	1	978	0.10%
2020/03/02	2	158.00	7	160.00	164.00	-5	950	-0.53%
2020/02/27	1	158.00	0	0.00	154.50	1	898	0.11%
2020/02/26	1	160.50	1	159.00	159.00	0	883	0.00%
2020/02/25	2	162.50	2	162.50	160.00	0	882	0.00%
2020/02/24	1	162.50	1	159.00	159.50	0	843	0.00%
2020/02/21	5	165.40	5	167.60	158.50	0	806	0.00%
2020/02/20	1	157.50	1	158.50	162.00	0	673	0.00%
2020/02/18	0	0.00	1	143.00	146.00	-1	518	-0.19%
2020/02/14	6	147.25	5	146.50	145.50	1	500	0.20%
2020/02/13	0	0.00	2	142.25	145.50	-2	484	-0.41%
2020/02/12	2	144.50	0	0.00	143.00	2	474	0.42%
2020/02/10	0	0.00	9	139.72	139.00	-9	460	-1.95%
2020/02/07	0	0.00	3	143.00	142.00	-3	450	-0.67%
2020/02/06	3	144.67	0	0.00	142.00	3	442	0.68%
2020/02/03	17	142.32	3	146.00	140.50	14	417	3.35%
2020/01/31	1	142.00	1	146.50	145.00	0	389	0.00%
2020/01/30	0	0.00	2	139.75	134.00	-2	364	-0.55%
2020/01/20	0	0.00	1	142.00	142.00	-1	349	-0.29%
2020/01/17	0	0.00	1	141.50	142.00	-1	346	-0.29%
2020/01/16	4	142.00	0	0.00	141.50	4	341	1.17%
2020/01/13	1	138.50	0	0.00	140.00	1	286	0.35%
2020/01/10	1	137.50	5	136.00	137.00	-4	276	-1.45%
2020/01/09	1	135.00	0	0.00	132.50	1	254	0.39%
2020/01/08	2	130.75	0	0.00	131.00	2	247	0.81%
2020/01/06	1	132.50	0	0.00	132.50	1	246	0.41%
2020/01/03	0	0.00	2	134.00	134.00	-2	264	-0.76%
2019/12/31	1	130.50	0	0.00	130.50	1	253	0.40%
2019/12/30	0	0.00	2	127.50	128.00	-2	241	-0.83%
2019/12/27	1	126.00	0	0.00	126.00	1	236	0.42%
2019/12/19	3	124.00	0	0.00	123.50	3	242	1.24%
2019/12/16	1	123.00	0	0.00	123.00	1	257	0.39%
2019/11/22	1	129.50	0	0.00	129.00	1	351	0.28%
2019/11/20	3	123.83	0	0.00	124.00	3	343	0.87%
2019/11/19	1	123.50	0	0.00	123.50	1	353	0.28%
2019/11/15	0	0.00	4	122.00	123.50	-4	391	-1.02%
2019/11/12	1	124.50	0	0.00	124.50	1	414	0.24%
2019/11/05	2	124.00	0	0.00	124.00	2	475	0.42%
2019/10/21	0	0.00	1	129.00	127.50	-1	577	-0.17%
2019/10/17	1	127.50	0	0.00	128.50	1	596	0.17%
2019/10/15	0	0.00	4	126.50	126.50	-4	601	-0.66%
2019/10/09	3	127.33	0	0.00	125.00	3	597	0.50%
2019/10/08	1	133.00	1	133.00	132.50	0	578	0.00%
2019/10/07	1	136.50	0	0.00	133.50	1	593	0.17%
2019/10/03	1	133.00	1	134.00	137.00	0	610	0.00%
2019/10/02	0	0.00	1	136.00	135.00	-1	612	-0.16%
2019/10/01	0	0.00	3	135.83	136.50	-3	612	-0.49%
2019/09/27	1	136.00	0	0.00	136.00	1	618	0.16%
2019/09/26	3	139.67	0	0.00	139.00	3	626	0.48%
2019/09/23	1	135.00	3	138.00	137.50	-2	653	-0.31%
2019/09/20	0	0.00	1	136.00	135.00	-1	648	-0.15%
2019/09/19	0	0.00	1	136.50	137.00	-1	643	-0.16%
2019/09/17	3	141.33	0	0.00	139.50	3	638	0.47%
2019/09/16	2	143.00	0	0.00	142.50	2	636	0.31%
2019/09/09	0	0.00	5	138.60	137.50	-5	630	-0.79%
2019/09/03	1	138.00	2	138.75	139.00	-1	631	-0.16%
2019/09/02	1	136.50	0	0.00	137.50	1	617	0.16%
2019/08/30	1	134.00	0	0.00	135.00	1	605	0.17%
2019/08/29	1	132.00	1	129.50	132.50	0	607	0.00%
2019/08/27	1	130.00	0	0.00	128.50	1	613	0.16%
2019/08/23	0	0.00	1	130.50	130.50	-1	623	-0.16%
2019/08/21	1	134.50	0	0.00	134.50	1	640	0.16%
2019/08/20	0	0.00	3	133.67	135.00	-3	626	-0.48%
2019/08/19	3	128.33	0	0.00	130.50	3	609	0.49%
2019/08/14	0	0.00	1	127.50	126.00	-1	607	-0.16%
2019/08/13	1	128.50	0	0.00	127.00	1	609	0.16%
2019/08/08	0	0.00	1	126.50	122.50	-1	605	-0.17%
2019/08/07	1	127.00	0	0.00	126.00	1	596	0.17%
2019/08/06	1	128.50	1	127.00	128.50	0	593	0.00%
2019/07/30	1	135.50	0	0.00	132.50	1	608	0.16%
2019/07/25	2	138.00	0	0.00	137.50	2	600	0.33%
2019/07/23	0	0.00	10	139.50	138.50	-10	580	-1.72%
2019/07/22	1	139.50	7	139.21	139.00	-6	588	-1.02%
2019/07/19	2	138.25	1	137.00	136.00	1	591	0.17%
2019/07/17	0	0.00	2	140.50	139.00	-2	598	-0.33%
2019/07/12	2	140.50	0	0.00	140.00	2	616	0.32%
2019/07/11	2	142.50	0	0.00	141.50	2	618	0.32%
2019/07/10	9	150.78	0	0.00	151.00	9	604	1.49%
2019/07/09	2	147.50	0	0.00	148.00	2	600	0.33%
2019/07/08	2	146.75	5	148.60	147.00	-3	603	-0.50%
2019/07/05	2	150.00	0	0.00	150.00	2	600	0.33%
2019/07/04	1	151.50	21	150.12	150.50	-20	603	-3.31%
2019/07/03	22	151.00	1	151.00	151.00	21	605	3.47%
2019/07/02	4	150.88	2	151.50	150.50	2	610	0.33%
2019/07/01	1	144.00	1	143.50	143.50	0	586	0.00%
2019/06/27	1	142.00	0	0.00	141.50	1	588	0.17%
2019/06/26	0	0.00	1	141.00	141.50	-1	596	-0.17%
2019/06/24	1	142.50	0	0.00	141.50	1	608	0.16%
2019/06/20	2	142.50	1	143.50	143.00	1	614	0.16%
2019/06/13	1	141.00	0	0.00	139.00	1	636	0.16%
2019/06/12	0	0.00	2	143.50	143.50	-2	668	-0.30%
2019/06/11	0	0.00	2	138.50	139.50	-2	676	-0.30%
2019/06/10	0	0.00	2	139.00	138.50	-2	687	-0.29%
2019/05/31	1	140.00	0	0.00	139.00	1	686	0.15%
2019/05/30	1	138.50	2	139.25	139.00	-1	691	-0.14%
2019/05/29	3	139.33	2	140.75	139.50	1	688	0.15%
2019/05/28	4	134.50	0	0.00	136.50	4	678	0.59%
2019/05/27	0	0.00	4	131.00	131.00	-4	679	-0.59%
2019/05/24	0	0.00	4	131.00	131.00	-4	687	-0.58%
2019/05/22	0	0.00	3	134.50	132.00	-3	706	-0.42%
2019/05/21	1	130.00	1	134.50	135.00	0	709	0.00%
2019/05/20	1	132.50	0	0.00	131.50	1	711	0.14%
2019/05/17	3	138.50	1	136.50	136.50	2	714	0.28%
2019/05/10	0	0.00	110	143.79	143.00	-110	755	-14.56%	大賣/鉅額交易
2019/05/09	4	148.00	3	147.00	145.50	1	745	0.13%
2019/05/08	0	0.00	6	153.42	154.50	-6	730	-0.82%
2019/05/07	0	0.00	2	159.25	159.50	-2	729	-0.27%
2019/05/02	1	154.50	1	155.00	157.00	0	765	0.00%
2019/04/30	1	152.00	0	0.00	153.50	1	765	0.13%
2019/04/29	1	155.00	2	152.50	151.00	-1	767	-0.13%
2019/04/25	1	161.50	0	0.00	161.00	1	770	0.13%
2019/04/24	2	161.00	0	0.00	163.50	2	790	0.25%
2019/04/19	2	161.75	0	0.00	162.00	2	797	0.25%
2019/04/18	0	0.00	3	164.50	163.00	-3	813	-0.37%
2019/04/17	5	165.20	0	0.00	168.00	5	817	0.61%
2019/04/16	3	165.33	0	0.00	164.50	3	845	0.35%
2019/04/15	1	166.00	9	166.22	163.50	-8	876	-0.91%
2019/04/08	2	172.00	2	173.25	172.50	0	1,033	0.00%
2019/04/03	1	167.50	0	0.00	169.00	1	1,054	0.09%
2019/04/02	1	167.00	0	0.00	166.50	1	1,072	0.09%
2019/03/29	0	0.00	5	169.00	168.00	-5	1,073	-0.47%
2019/03/28	5	170.50	0	0.00	169.00	5	1,077	0.46%
2019/03/27	2	172.00	0	0.00	168.50	2	1,085	0.18%
2019/03/26	3	167.17	0	0.00	169.00	3	1,091	0.27%
2019/03/25	0	0.00	1	166.00	165.00	-1	1,117	-0.09%
2019/03/22	2	169.75	6	169.50	169.50	-4	1,135	-0.35%
2019/03/21	1	170.00	0	0.00	170.50	1	1,142	0.09%
2019/03/20	0	0.00	3	168.67	169.00	-3	1,147	-0.26%
2019/03/19	1	171.50	0	0.00	171.50	1	1,154	0.09%
2019/03/15	26	178.77	25	177.50	177.50	1	1,172	0.09%
2019/03/14	1	175.50	0	0.00	175.00	1	1,160	0.09%
2019/03/13	1	181.50	0	0.00	180.50	1	1,149	0.09%
2019/03/11	4	183.00	3	182.00	182.00	1	1,167	0.09%
2019/03/08	2	181.50	1	181.50	181.50	1	1,181	0.08%
2019/02/27	0	0.00	1	181.50	178.00	-1	1,321	-0.08%
2019/02/26	2	180.50	1	182.00	180.00	1	1,325	0.08%
2019/02/25	1	180.50	0	0.00	180.00	1	1,335	0.07%
2019/02/22	1	186.00	1	183.00	182.00	0	1,340	0.00%
2019/02/21	2	186.00	0	0.00	188.00	2	1,348	0.15%
2019/02/20	1	191.50	0	0.00	191.00	1	1,342	0.07%
2019/02/15	0	0.00	1	189.50	189.50	-1	1,369	-0.07%
2019/02/13	2	188.25	1	190.00	193.50	1	1,358	0.07%
2019/02/11	3	188.00	4	192.38	192.00	-1	1,350	-0.07%
2019/01/30	0	0.00	2	183.50	182.50	-2	1,334	-0.15%
2019/01/29	4	181.38	0	0.00	179.00	4	1,332	0.30%
2019/01/24	1	180.50	0	0.00	181.00	1	1,351	0.07%
2019/01/22	1	185.00	1	183.00	183.50	0	1,333	0.00%
2019/01/18	0	0.00	2	182.00	181.00	-2	1,346	-0.15%
2019/01/17	4	181.13	2	181.75	181.00	2	1,362	0.15%
2019/01/16	1	191.00	1	188.50	180.50	0	1,357	0.00%
2019/01/15	1	188.00	0	0.00	190.00	1	1,337	0.07%
2019/01/11	5	189.00	5	189.00	189.50	0	1,341	0.00%
2019/01/10	4	190.88	3	189.50	187.00	1	1,331	0.08%
2019/01/09	1	186.50	2	186.50	188.00	-1	1,330	-0.08%
2019/01/08	1	179.00	1	181.00	186.50	0	1,327	0.00%
2019/01/04	1	183.00	0	0.00	179.50	1	1,304	0.08%
2019/01/02	0	0.00	3	182.00	185.00	-3	1,263	-0.24%
2018/12/28	1	176.00	2	176.00	176.50	-1	1,245	-0.08%
2018/12/27	2	172.75	0	0.00	173.00	2	1,242	0.16%
2018/12/26	1	170.00	4	170.75	168.50	-3	1,262	-0.24%
2018/12/25	14	165.36	0	0.00	167.50	14	1,233	1.14%
2018/12/21	0	0.00	3	161.00	166.50	-3	1,260	-0.24%
2018/12/19	0	0.00	1	165.00	162.00	-1	1,298	-0.08%
2018/12/18	4	163.00	5	165.00	163.50	-1	1,300	-0.08%
2018/12/17	3	161.67	1	162.00	162.00	2	1,284	0.16%
2018/12/14	0	0.00	4	159.38	158.50	-4	1,272	-0.31%
2018/12/13	16	158.28	4	158.38	157.00	12	1,273	0.94%
2018/12/12	2	159.50	1	161.00	161.00	1	1,268	0.08%
2018/12/11	44	159.30	2	159.50	160.50	42	1,264	3.32%
2018/12/10	5	159.00	6	160.17	156.50	-1	1,264	-0.08%
2018/12/07	0	0.00	3	158.67	160.00	-3	1,249	-0.24%
2018/12/04	3	157.67	0	0.00	152.50	3	1,266	0.24%
2018/12/03	3	159.33	2	161.25	158.50	1	1,267	0.08%
2018/11/30	2	157.75	2	159.00	157.50	0	1,263	0.00%
2018/11/29	5	164.20	4	163.13	161.50	1	1,249	0.08%
2018/11/28	3	164.50	0	0.00	162.00	3	1,254	0.24%
2018/11/26	3	158.67	2	159.25	159.00	1	1,221	0.08%
2018/11/23	2	150.00	0	0.00	150.00	2	1,193	0.17%
2018/11/21	1	146.50	0	0.00	147.00	1	1,185	0.08%
2018/11/20	1	145.50	2	147.75	148.00	-1	1,191	-0.08%
2018/11/19	1	143.00	1	143.50	143.50	0	1,203	0.00%
2018/11/16	2	141.00	0	0.00	140.50	2	1,221	0.16%
2018/11/14	0	0.00	1	130.50	136.00	-1	1,240	-0.08%
2018/11/13	1	130.50	0	0.00	131.00	1	1,249	0.08%
2018/11/12	0	0.00	2	135.50	130.50	-2	1,296	-0.15%
2018/11/08	3	141.33	1	139.50	139.00	2	1,307	0.15%
2018/11/07	2	140.50	0	0.00	137.50	2	1,313	0.15%
2018/11/05	2	139.50	0	0.00	137.50	2	1,341	0.15%
2018/11/02	0	0.00	2	136.75	136.50	-2	1,363	-0.15%
2018/11/01	3	138.00	3	134.50	138.00	0	1,377	0.00%
2018/10/31	2	130.50	0	0.00	130.00	2	1,405	0.14%
2018/10/30	0	0.00	1	126.50	125.50	-1	1,443	-0.07%
2018/10/29	0	0.00	2	131.75	128.50	-2	1,501	-0.13%
2018/10/26	1	134.50	4	133.50	131.00	-3	1,579	-0.19%
2018/10/25	10	133.50	11	137.55	134.50	-1	1,572	-0.06%
2018/10/24	1	133.50	1	130.50	134.50	0	1,556	0.00%
2018/10/22	1	136.00	3	136.00	136.00	-2	1,559	-0.13%
2018/10/19	3	136.50	0	0.00	134.50	3	1,555	0.19%
2018/10/18	2	135.25	3	134.83	136.50	-1	1,542	-0.06%
2018/10/17	0	0.00	2	137.50	137.50	-2	1,531	-0.13%
2018/10/12	3	128.83	0	0.00	128.00	3	1,492	0.20%
2018/10/11	1	124.50	4	123.50	123.00	-3	1,488	-0.20%
2018/10/09	4	139.00	3	145.50	135.50	1	1,471	0.07%
2018/10/05	3	145.17	0	0.00	145.50	3	1,476	0.20%
2018/10/04	19	145.03	1	145.50	145.50	18	1,470	1.22%
2018/10/01	0	0.00	1	141.50	143.00	-1	1,519	-0.07%
2018/09/26	1	136.50	0	0.00	140.00	1	1,495	0.07%
2018/09/21	1	151.50	1	150.00	149.50	0	1,463	0.00%
2018/09/18	0	0.00	2	145.50	143.00	-2	1,429	-0.14%
2018/09/17	2	152.00	0	0.00	149.00	2	1,421	0.14%
2018/09/13	1	149.00	0	0.00	149.50	1	1,404	0.07%
2018/09/11	0	0.00	16	143.75	145.50	-16	1,393	-1.15%
2018/09/03	1	167.00	0	0.00	163.50	1	1,335	0.07%
2018/08/31	1	167.50	1	171.00	173.00	0	1,335	0.00%
2018/08/29	1	166.50	1	164.00	165.00	0	1,392	0.00%
2018/08/28	0	0.00	5	163.70	163.00	-5	1,410	-0.35%
2018/08/27	0	0.00	4	162.50	167.00	-4	1,405	-0.28%
2018/08/24	0	0.00	5	171.20	165.00	-5	1,402	-0.36%
2018/08/23	1	178.50	15	177.00	173.00	-14	1,391	-1.01%
2018/08/22	31	178.08	6	176.33	179.50	25	1,388	1.80%
2018/08/21	2	174.50	7	175.29	172.00	-5	1,356	-0.37%
2018/08/20	0	0.00	1	177.00	172.50	-1	1,343	-0.07%
2018/08/17	7	173.71	2	178.00	175.00	5	1,325	0.38%
2018/08/16	1	160.50	0	0.00	165.00	1	1,276	0.08%
2018/08/15	2	161.50	0	0.00	158.00	2	1,268	0.16%
2018/08/13	0	0.00	8	153.50	159.00	-8	1,263	-0.63%
2018/08/08	2	169.00	1.1	168.95	168.50	0.9	1,317	0.07%
2018/08/06	15	173.00	25	174.20	178.50	-10	1,399	-0.71%
2018/08/03	10	170.00	5	170.20	170.50	5	1,453	0.34%
2018/08/02	5	169.50	2	166.25	168.50	3	1,455	0.21%
2018/07/30	0	0.00	1	152.00	152.50	-1	1,438	-0.07%
2018/07/27	1	160.00	1	154.50	153.50	0	1,454	0.00%
2018/07/20	0	0.00	2.2	153.91	153.50	-2.2	1,551	-0.14%
2018/07/16	8	161.00	17	157.26	160.00	-9	1,658	-0.54%
2018/07/13	15	160.50	0	0.00	157.00	15	1,667	0.90%
2018/07/12	0	0.00	25	157.20	159.50	-25	1,694	-1.48%
2018/07/11	5	156.00	1	158.00	158.00	4	1,708	0.23%
2018/07/10	20	151.25	1	148.00	153.50	19	1,742	1.09%
2018/07/09	0	0.00	3	153.00	151.50	-3	1,781	-0.17%
2018/07/05	1	146.50	0	0.00	145.00	1	1,835	0.05%
2018/07/04	0	0.00	30	146.55	141.50	-30	1,858	-1.61%
2018/07/03	31	150.65	2	152.00	152.00	29	1,854	1.56%
2018/06/21	3	148.00	0	0.00	148.50	3	2,058	0.15%
2018/06/19	1	145.00	0	0.00	145.00	1	2,066	0.05%
2018/06/14	0	0.00	1	148.50	149.50	-1	2,097	-0.05%
2018/06/13	1	150.50	0	0.00	148.00	1	2,101	0.05%
2018/06/12	1	148.00	3	150.67	150.00	-2	2,121	-0.09%
2018/06/08	2	143.50	0	0.00	147.00	2	2,089	0.10%
2018/06/07	1	150.00	9	144.33	141.00	-8	2,064	-0.39%
2018/06/06	2	153.75	1	155.50	154.00	1	1,997	0.05%
2018/06/05	8	163.50	1	163.00	160.50	7	1,964	0.36%
2018/06/04	10	157.10	6	157.17	157.00	4	1,944	0.21%
2018/06/01	26	158.96	25	156.86	156.50	1	1,943	0.05%
2018/05/30	16	156.53	17	154.68	158.50	-1	1,917	-0.05%
2018/05/29	3	152.50	6	152.50	152.00	-3	1,894	-0.16%
2018/05/28	0	0.00	5	154.00	152.00	-5	1,886	-0.27%
2018/05/25	3	155.67	0	0.00	153.00	3	1,879	0.16%
2018/05/24	0	0.00	4	156.00	156.00	-4	1,867	-0.21%
2018/05/23	5	155.00	0	0.00	157.50	5	1,859	0.27%
2018/05/22	2	156.75	0	0.00	153.50	2	1,849	0.11%
2018/05/21	0	0.00	1	156.50	157.50	-1	1,831	-0.05%
2018/05/18	1	153.00	2	152.50	158.00	-1	1,820	-0.05%
2018/05/17	11	153.77	12	153.58	153.00	-1	1,797	-0.06%
2018/05/16	7	164.00	0	0.00	162.50	7	1,752	0.40%
2018/05/15	3	160.00	1	159.00	158.50	2	1,696	0.12%
2018/05/14	5	162.40	12	158.83	159.50	-7	1,669	-0.42%
2018/05/11	2	150.75	15	158.37	160.00	-13	1,542	-0.84%
2018/05/10	0	0.00	4	144.25	145.50	-4	1,443	-0.28%
2018/05/09	1	139.50	10	139.75	140.50	-9	1,373	-0.66%
2018/05/08	1	142.00	0	0.00	140.50	1	1,352	0.07%
2018/05/07	2	142.00	3	144.67	145.00	-1	1,328	-0.08%
2018/05/04	0	0.00	6	138.92	141.50	-6	1,297	-0.46%
2018/05/03	20	139.50	0	0.00	138.00	20	1,276	1.57%
2018/05/02	1	143.00	0	0.00	141.50	1	1,266	0.08%
2018/04/30	0	0.00	1	140.50	142.50	-1	1,254	-0.08%
2018/04/27	1	140.00	2	138.50	141.50	-1	1,237	-0.08%
2018/04/25	2	142.25	3	144.33	145.00	-1	1,167	-0.09%
2018/04/24	2	140.50	11	142.73	141.00	-9	1,142	-0.79%
2018/04/23	1	146.00	1	145.00	146.50	0	1,107	0.00%
2018/04/20	16	144.94	1	149.00	143.00	15	1,078	1.39%
2018/04/19	1	141.50	27	141.57	142.00	-26	1,016	-2.56%
2018/04/18	34	139.57	23	140.87	145.00	11	978	1.12%
2018/04/17	2	139.50	17	137.97	137.50	-15	927	-1.62%
2018/04/16	6	138.17	2	141.50	136.00	4	894	0.45%
2018/04/13	2	129.00	7	129.57	134.00	-5	814	-0.61%
2018/04/12	3	128.00	2	126.50	127.00	1	758	0.13%
2018/04/11	31	125.63	2	123.50	125.50	29	711	4.07%
2018/04/10	3	121.00	27	119.00	116.50	-24	649	-3.69%
2018/04/09	0	0.00	0.1	119.00	120.00	-0.1	619	-0.01%
2018/04/03	1	120.50	0	0.00	119.00	1	604	0.17%
2018/04/02	0	0.00	3	118.50	119.00	-3	587	-0.51%
2018/03/31	1	118.00	7	119.00	117.50	-6	567	-1.06%
2018/03/30	6	118.33	0	0.00	117.00	6	540	1.11%
2018/03/29	26	113.06	6	114.58	113.00	20	498	4.01%
2018/03/28	5	109.50	1	108.50	108.50	4	437	0.92%
2018/03/27	17	108.74	0	0.00	108.50	17	424	4.00%
2018/03/26	0	0.00	2	107.50	109.50	-2	407	-0.49%
2018/03/23	1	104.50	0	0.00	104.00	1	371	0.27%
2018/03/22	1	105.00	0	0.00	102.50	1	365	0.27%
2018/03/20	0	0.00	3	105.33	105.00	-3	350	-0.85%
2018/03/19	2	104.50	0	0.00	103.50	2	334	0.60%
2018/03/16	0	0.00	1	104.50	104.50	-1	331	-0.30%
2018/03/15	3	100.50	0	0.00	101.00	3	298	1.00%
2018/03/12	0	0.00	3	99.80	99.40	-3	309	-0.97%
2018/03/09	0	0.00	1	101.50	99.70	-1	318	-0.31%
2018/03/08	1	98.80	3	99.17	100.00	-2	321	-0.62%
2018/03/07	1	97.90	2	97.70	97.50	-1	312	-0.32%
2018/03/06	1	95.10	6	96.95	97.00	-5	315	-1.59%
2018/03/05	7	94.01	0	0.00	92.20	7	311	2.24%
2018/02/22	1	96.50	20	95.63	96.50	-19	359	-5.29%
2018/02/02	1	97.00	1	98.80	98.80	0	406	0.00%
2018/02/01	0	0.00	1	96.10	97.90	-1	405	-0.25%
2018/01/29	20	98.80	0	0.00	98.80	20	411	4.86%
2018/01/17	0	0.00	40	98.29	98.50	-40	400	-9.99%
2018/01/16	1	99.30	1	99.40	99.00	0	399	0.00%
2018/01/11	1	98.40	0	0.00	98.50	1	393	0.25%
2018/01/09	9	97.94	0	0.00	98.70	9	388	2.32%
2018/01/08	11	100.09	0	0.00	100.00	11	390	2.82%