台光電 (2383)-華南永昌-南京券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
430.5
漲跌
▼0.5
漲幅
-0.12%
成交量
4,060張
產業
上市電子零組件類股
1153人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台光電 (2383)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/23	13.2	432.48	6	430.00	430.50	7.2	7,897	0.09%
2024/05/22	4.1	428.43	11	432.82	431.00	-7	7,967	-0.09%
2024/05/21	27	429.09	9	428.06	424.50	18	8,028	0.22%
2024/05/20	52.1	439.38	5	438.80	432.00	47	8,053	0.58%
2024/05/17	5	448.60	24.3	445.92	448.00	-19.3	8,074	-0.24%
2024/05/16	4.2	435.50	22.6	435.92	433.50	-18.4	8,010	-0.23%
2024/05/15	0	0.00	10	417.55	420.50	-10	7,970	-0.13%
2024/05/14	10	407.85	3	406.83	408.50	7	8,025	0.09%
2024/05/13	8	409.00	4	408.00	412.00	4	8,109	0.05%
2024/05/10	20.2	418.06	10	419.75	416.00	10.2	8,215	0.12%
2024/05/09	8	422.94	13	425.77	422.50	-5	8,286	-0.06%
2024/05/08	3	425.67	10.1	422.53	425.50	-7.1	8,360	-0.08%
2024/05/07	22.1	417.10	10	413.95	420.00	12.1	8,507	0.14%
2024/05/06	9	429.83	18	427.31	426.00	-9	8,470	-0.11%
2024/05/03	28	423.37	12	423.71	416.50	16	8,418	0.19%
2024/05/02	23.3	426.40	14.2	426.24	421.50	9.1	8,368	0.11%
2024/04/30	6.2	407.67	13.3	414.92	412.00	-7.1	8,227	-0.09%
2024/04/29	2	406.00	9	407.72	406.50	-7	8,230	-0.09%
2024/04/26	9	393.44	6.1	396.88	397.00	2.9	8,378	0.03%
2024/04/25	12	389.46	14	388.61	382.50	-2	8,393	-0.02%
2024/04/24	9.1	391.54	6.2	392.25	391.50	2.9	8,323	0.04%
2024/04/23	7.1	365.96	14	372.61	376.00	-6.9	8,233	-0.08%
2024/04/22	5.6	360.34	4	363.00	350.50	1.6	8,168	0.02%
2024/04/19	6.1	372.85	5	368.60	375.50	1.1	8,133	0.01%
2024/04/18	3	384.50	9	384.11	385.00	-6	8,075	-0.07%
2024/04/17	10.4	373.65	8	373.31	372.50	2.4	8,074	0.03%
2024/04/16	11.3	376.27	9.1	373.49	374.50	2.3	8,012	0.03%
2024/04/15	12	387.63	5	391.70	383.00	7	7,911	0.09%
2024/04/12	14.6	402.47	5	403.70	402.00	9.6	7,801	0.12%
2024/04/11	3.1	400.53	5.3	402.00	400.50	-2.2	7,786	-0.03%
2024/04/10	33.3	414.66	23	418.52	405.50	10.3	7,726	0.13%
2024/04/09	14.1	441.00	11	439.14	434.50	3.1	7,536	0.04%
2024/04/08	28.3	436.36	46	435.71	445.00	-17.8	7,447	-0.24%
2024/04/03	22.1	413.18	14.1	413.72	410.50	8	7,161	0.11%
2024/04/02	1.2	401.67	16	401.84	400.50	-14.8	7,099	-0.21%
2024/04/01	3	400.49	31	402.05	398.50	-28	7,050	-0.40%
2024/03/29	5.1	405.19	3	404.83	403.50	2.1	6,968	0.03%
2024/03/28	22.4	408.25	14	408.32	403.00	8.4	6,929	0.12%
2024/03/27	1	410.00	2	416.00	415.00	-1	6,875	-0.01%
2024/03/26	6.4	416.81	3	420.50	409.00	3.4	6,928	0.05%
2024/03/25	7	424.56	1.1	427.40	420.50	5.9	6,947	0.09%
2024/03/22	17.1	432.52	15	433.83	427.50	2	6,991	0.03%
2024/03/21	34.1	426.53	11	423.91	420.50	23.1	6,932	0.33%
2024/03/20	5.1	409.70	26.1	410.78	406.00	-21	6,892	-0.31%
2024/03/19	7.2	413.96	23	417.02	418.00	-15.8	6,850	-0.23%
2024/03/18	16.2	408.99	5.5	408.68	412.00	10.7	6,707	0.16%
2024/03/15	6.2	406.13	23.1	406.34	414.00	-16.9	6,620	-0.25%
2024/03/14	39.3	395.65	21.2	397.56	394.00	18.1	6,383	0.28%
2024/03/13	17.6	418.84	35	436.98	405.00	-17.4	6,128	-0.28%
2024/03/12	28.5	475.20	14	465.34	450.00	14.5	5,815	0.25%
2024/03/11	4.1	494.88	6.1	495.26	496.00	-2	5,591	-0.04%
2024/03/08	10	507.19	9.1	501.99	490.00	1	5,572	0.02%
2024/03/07	16.1	532.88	28	527.86	522.00	-11.9	5,537	-0.21%
2024/03/06	70	511.57	16.2	519.44	514.00	53.8	5,502	0.98%
2024/03/05	3.1	496.67	50.1	500.46	498.50	-47	5,595	-0.84%
2024/03/04	52.1	491.75	19	493.05	487.00	33.1	5,646	0.59%
2024/03/01	31.1	493.17	16.1	499.15	494.00	15.1	5,785	0.26%
2024/02/29	27	495.70	2	495.00	495.00	25	5,748	0.43%
2024/02/27	21.2	510.80	4.1	505.11	504.00	17.1	5,705	0.30%
2024/02/26	1.1	520.90	9.1	523.05	524.00	-8.1	5,677	-0.14%
2024/02/23	1	510.00	6.1	513.52	510.00	-5.1	5,669	-0.09%
2024/02/22	4.1	506.56	4	508.37	490.50	0.1	5,654	0.00%
2024/02/21	25.3	495.27	16	501.13	492.50	9.3	5,673	0.16%
2024/02/20	12.2	503.12	6	505.75	509.00	6.2	5,651	0.11%
2024/02/19	10.5	516.75	22.1	518.22	515.00	-11.6	5,618	-0.21%
2024/02/16	21.8	531.70	9.3	528.84	534.00	12.5	5,631	0.22%
2024/02/15	4.3	535.84	6.1	540.61	545.00	-1.8	5,569	-0.03%
2024/02/05	7.1	491.55	22.1	490.21	497.50	-15	5,468	-0.27%
2024/02/02	13.1	468.92	24.6	470.80	475.00	-11.5	5,374	-0.21%
2024/02/01	20	449.33	9	451.39	450.00	11	5,267	0.21%
2024/01/31	6.1	468.95	3	466.98	461.00	3.1	5,211	0.06%
2024/01/30	8	448.64	52.2	456.69	470.50	-44.2	5,137	-0.86%
2024/01/29	2	422.00	5	428.00	431.50	-3	5,004	-0.06%
2024/01/26	1	415.00	0	0.00	414.50	1	4,999	0.02%
2024/01/25	6.2	415.16	6	424.25	414.50	0.2	5,057	0.00%
2024/01/24	12.3	432.94	0	0.00	424.50	12.3	5,060	0.24%
2024/01/23	0	0.00	21.2	435.28	439.00	-21.2	5,118	-0.41%
2024/01/22	7	421.71	18.1	424.62	435.50	-11.1	5,055	-0.22%
2024/01/19	8	393.88	7	392.50	396.00	1	4,915	0.02%
2024/01/18	3	383.83	0	0.00	382.00	3	4,946	0.06%
2024/01/17	21	392.55	2.1	387.63	385.00	19	4,957	0.38%
2024/01/16	1.1	392.00	2.1	389.93	392.00	-1.1	4,953	-0.02%
2024/01/15	11.3	384.88	7	387.36	385.00	4.3	4,943	0.09%
2024/01/12	1	381.00	1.7	380.09	381.50	-0.7	4,934	-0.01%
2024/01/11	7.1	371.31	11	367.59	376.00	-3.9	4,942	-0.08%
2024/01/10	6.2	360.77	3	361.00	358.50	3.2	4,996	0.06%
2024/01/09	0.1	364.98	1	364.00	366.00	-0.9	5,041	-0.02%
2024/01/04	5.1	357.32	3	361.83	361.50	2.1	5,204	0.04%
2024/01/03	1.1	363.09	1	363.00	362.50	0.1	5,278	0.00%
2024/01/02	4.6	366.70	2	365.25	366.00	2.6	5,306	0.05%
2023/12/29	0	0.00	0	379.00	382.00	0	5,307	0.00%
2023/12/28	5	381.00	6	383.16	377.00	-1	5,329	-0.02%
2023/12/27	6	378.00	0	376.50	377.50	6	5,332	0.11%
2023/12/26	0	0.00	6	374.50	374.50	-6	5,430	-0.11%
2023/12/22	0	374.00	0	374.00	375.50	0	5,507	0.00%
2023/12/21	2	360.75	2	368.75	371.00	0	5,527	0.00%
2023/12/20	1	366.11	1	368.50	366.50	0	5,483	0.00%
2023/12/19	4	364.75	3	366.67	365.50	1	5,498	0.02%
2023/12/18	3.4	371.50	3	373.17	368.50	0.4	5,526	0.01%
2023/12/15	2	375.75	2	374.50	376.00	0	5,540	0.00%
2023/12/14	1	380.00	2	377.25	378.00	-1	5,498	-0.02%
2023/12/13	2	384.25	1	384.00	383.00	1	5,483	0.02%
2023/12/12	7	385.79	7	384.71	381.00	0	5,549	0.00%
2023/12/11	1	393.00	1	391.50	391.50	0	5,579	0.00%
2023/12/08	5	393.00	8	393.31	393.50	-3	5,705	-0.05%
2023/12/07	5	385.00	0	0.00	384.00	5	5,716	0.09%
2023/12/06	2	388.50	2	389.50	386.50	0	5,793	0.00%
2023/12/05	3	381.33	2	383.25	385.00	1	5,852	0.02%
2023/12/04	3	395.17	5	396.50	391.50	-2	5,829	-0.03%
2023/12/01	4	384.75	5	389.65	389.00	-1	5,874	-0.02%
2023/11/30	17	375.71	45	381.89	380.00	-28	5,930	-0.47%
2023/11/29	16.3	373.61	4	375.88	372.00	12.3	5,868	0.21%
2023/11/28	30.1	379.85	9.1	379.49	378.50	21	5,842	0.36%
2023/11/27	5	409.60	1	401.00	398.00	4	5,820	0.07%
2023/11/24	0	422.00	0	0.00	422.00	0	5,850	0.00%
2023/11/23	5	424.50	1	432.50	422.50	4	5,871	0.07%
2023/11/22	19	428.79	3	426.33	424.50	16	5,915	0.27%
2023/11/21	60	429.23	19.1	437.48	436.00	41	6,000	0.68%
2023/11/20	1	440.06	93.1	427.49	440.00	-92	6,070	-1.52%
2023/11/17	11	414.50	11	418.68	417.50	0	6,099	0.00%
2023/11/16	33	410.47	0	0.00	414.50	33	6,136	0.54%
2023/11/15	16	423.47	0	415.00	411.00	16	6,128	0.26%
2023/11/14	2.1	418.51	0	0.00	419.00	2.1	6,211	0.03%
2023/11/13	11	421.00	8	419.50	422.00	3	6,319	0.05%
2023/11/10	8	413.19	58.1	415.36	417.00	-50.1	6,407	-0.78%
2023/11/09	3.1	412.02	3.1	404.61	413.50	0.1	6,520	0.00%
2023/11/08	75	408.54	22.6	408.04	404.00	52.4	6,595	0.79%
2023/11/07	13	399.12	2.1	398.29	399.50	10.9	6,763	0.16%
2023/11/06	12	398.92	22	397.50	400.50	-10	6,990	-0.14%
2023/11/03	20.6	385.81	68	388.37	388.00	-47.4	7,094	-0.67%
2023/11/02	65.1	382.18	11	381.68	383.00	54.1	7,272	0.74%
2023/10/31	11.1	380.28	5	375.40	359.00	6.1	7,586	0.08%
2023/10/30	5	385.70	13	389.23	387.00	-8	7,780	-0.10%
2023/10/27	11	386.27	6	385.92	383.00	5	7,915	0.06%
2023/10/26	4	395.13	0	0.00	388.50	4	8,058	0.05%
2023/10/25	1	415.50	1	414.50	415.50	0	8,298	0.00%
2023/10/24	0	0.00	1	399.00	413.50	-1	8,295	-0.01%
2023/10/23	1	400.12	0	0.00	400.00	1	8,366	0.01%
2023/10/20	1.5	399.17	0	0.00	403.00	1.5	8,567	0.02%
2023/10/19	0	0.00	0	397.00	400.00	0	8,664	0.00%
2023/10/18	0.5	399.98	1	398.50	402.00	-0.5	8,826	-0.01%
2023/10/16	1	411.50	2	414.75	411.00	-1	8,954	-0.01%
2023/10/13	8	434.19	6	436.17	425.50	2	9,119	0.02%
2023/10/12	2	431.25	0	0.00	428.50	2	9,090	0.02%
2023/10/11	1	441.00	1	447.00	431.00	0	9,142	0.00%
2023/10/06	6	442.92	1	447.00	439.50	5	9,245	0.05%
2023/10/05	0	450.00	12	445.75	445.00	-12	9,295	-0.13%
2023/10/03	21	442.93	0	0.00	435.50	21	9,511	0.22%
2023/10/02	5	447.19	28.2	449.72	449.00	-23.1	9,539	-0.24%
2023/09/28	0	0.00	0.1	424.00	428.00	-0.1	9,576	0.00%
2023/09/27	2	412.00	2	416.49	418.00	0	9,675	0.00%
2023/09/26	10	411.20	10	412.65	415.00	0	9,796	0.00%
2023/09/25	0	0.00	0	406.50	408.50	0	9,809	0.00%
2023/09/22	4	400.38	1	402.00	402.00	3	9,809	0.03%
2023/09/20	2.2	409.74	11	412.18	406.50	-8.8	9,686	-0.09%
2023/09/19	0.1	400.00	1	403.00	398.00	-0.9	9,659	-0.01%
2023/09/18	11.9	408.75	1	406.50	406.50	10.9	9,634	0.11%
2023/09/15	2	419.48	6	422.67	423.00	-4	9,593	-0.04%
2023/09/14	6	424.08	6	424.58	424.00	0	9,530	0.00%
2023/09/13	15	408.68	14	415.89	421.50	1	9,503	0.01%
2023/09/12	1.1	430.98	3	431.00	431.00	-1.9	9,412	-0.02%
2023/09/11	23.1	436.25	14	434.79	437.00	9.1	9,418	0.10%
2023/09/08	11	447.50	9	445.33	446.50	2	9,407	0.02%
2023/09/07	12	444.92	4	446.75	446.50	8	9,388	0.09%
2023/09/06	41	446.77	27	453.11	450.00	14	9,425	0.15%
2023/09/05	16	448.48	43	449.31	455.00	-27	9,387	-0.29%
2023/09/04	27	436.13	4	438.50	439.00	23	9,411	0.24%
2023/09/01	12	436.58	11	444.09	438.50	1	9,406	0.01%
2023/08/31	52	435.02	224	434.44	437.50	-172	9,347	-1.84%	大賣/鉅額交易
2023/08/30	19	419.00	159	418.00	415.50	-140	9,152	-1.53%	大賣/鉅額交易
2023/08/29	4	403.00	4	408.99	403.50	0	9,075	0.00%
2023/08/28	96	409.63	18.1	411.62	404.00	78	9,055	0.86%
2023/08/25	126	426.67	18	426.17	420.00	108	9,075	1.19%	大買/鉅額交易
2023/08/24	123	449.39	21.3	451.26	445.00	101.7	9,014	1.13%	大買/鉅額交易
2023/08/23	11.1	439.58	19.1	442.37	442.00	-8	8,944	-0.09%
2023/08/22	2	437.25	43.1	435.31	433.50	-41.1	8,990	-0.46%
2023/08/21	25	428.02	27	437.21	422.00	-2	9,125	-0.02%
2023/08/18	95	430.76	90	432.76	427.00	5	9,170	0.05%
2023/08/17	67	430.52	34	436.87	435.50	33	9,067	0.36%
2023/08/16	7	432.57	105.3	438.14	438.50	-98.3	9,107	-1.08%	大賣/
2023/08/15	78	425.01	44.2	426.72	425.00	33.8	9,045	0.37%
2023/08/14	19	403.53	63.1	406.79	406.00	-44.1	8,950	-0.49%
2023/08/11	26	399.25	22	401.16	405.00	4	8,848	0.05%
2023/08/10	125.4	410.69	62.2	410.23	406.50	63.2	8,650	0.73%	大買/
2023/08/09	64.1	430.72	102	441.08	443.50	-37.9	8,397	-0.45%	大賣/
2023/08/08	55.3	440.62	23	441.35	440.50	32.3	8,245	0.39%
2023/08/07	104	427.98	40.2	428.20	440.00	63.9	8,015	0.80%	大買/
2023/08/04	5.1	398.52	19	393.42	400.00	-13.9	7,756	-0.18%
2023/08/02	50	406.51	56.1	411.23	400.50	-6.1	7,540	-0.08%
2023/08/01	63	402.51	39	408.09	403.50	24	7,256	0.33%
2023/07/31	34.8	416.63	27	408.15	414.00	7.8	7,129	0.11%
2023/07/28	16	413.03	17	422.44	418.00	-1	6,918	-0.01%
2023/07/27	0	0.00	19	389.00	389.00	-19	6,572	-0.29%
2023/07/26	4	357.38	41	360.41	354.00	-37	6,552	-0.56%
2023/07/25	67	355.28	7	359.57	354.50	60	6,480	0.93%
2023/07/24	9	336.61	11	337.82	356.50	-2	6,327	-0.03%
2023/07/21	13	314.00	11	325.91	324.50	2	6,222	0.03%
2023/07/20	28	330.38	58	329.78	330.50	-30	6,016	-0.50%
2023/07/19	33	318.64	2	322.73	318.00	31	5,812	0.53%
2023/07/18	9	323.22	7	322.86	326.00	2	5,710	0.04%
2023/07/17	1	302.02	0	303.00	305.00	1	5,483	0.02%
2023/07/14	2	311.00	2	303.50	306.50	0	5,421	0.00%
2023/07/13	2	309.75	5	310.50	304.50	-3	5,303	-0.06%
2023/07/12	11	295.27	12	297.88	297.50	-1	5,084	-0.02%
2023/07/11	7	289.86	10	287.55	295.00	-3	4,973	-0.06%
2023/07/10	0	0.00	7	276.79	277.50	-7	4,809	-0.15%
2023/07/07	3	263.67	0	265.00	260.50	3	4,677	0.06%
2023/07/06	5	267.50	6	271.17	266.50	-1	4,621	-0.02%
2023/07/05	5	266.80	3	271.33	269.00	2	4,466	0.04%
2023/07/04	0	0.00	6	266.08	263.00	-6	4,297	-0.14%
2023/07/03	0	0.00	146	242.61	247.50	-146	4,146	-3.52%	大賣/鉅額交易
2023/06/30	6	239.50	13	242.85	243.50	-7	4,080	-0.17%
2023/06/29	3	230.51	17	235.53	236.00	-14	4,043	-0.35%
2023/06/28	5	226.00	0	0.00	226.00	5	4,011	0.12%
2023/06/27	7	229.86	0	0.00	226.50	7	3,991	0.18%
2023/06/26	17	232.35	2	231.50	232.00	15	3,943	0.38%
2023/06/21	21	239.98	0	0.00	240.50	21	3,905	0.54%
2023/06/20	1	245.00	138	245.27	243.00	-137	3,900	-3.51%	大賣/鉅額交易
2023/06/19	19	241.32	7	243.50	241.50	12	3,883	0.31%
2023/06/16	14	243.71	0	0.00	244.00	14	3,851	0.36%
2023/06/15	6	245.50	2.2	245.32	249.00	3.8	3,810	0.10%
2023/06/14	12	241.08	15.7	241.53	242.50	-3.7	3,760	-0.10%
2023/06/13	5.4	235.04	8.5	238.38	239.00	-3.1	3,702	-0.08%
2023/06/12	7.5	230.46	7	233.79	235.50	0.5	3,656	0.01%
2023/06/09	121	235.77	12.5	237.40	234.50	108.5	3,630	2.99%	大買/鉅額交易
2023/06/08	111	232.69	122.1	235.54	230.50	-11.1	3,541	-0.31%	大買/大賣/
2023/06/07	146	225.27	4	228.50	230.00	142	3,348	4.24%	大買/鉅額交易
2023/06/06	4.1	211.10	4	210.25	209.50	0.1	3,254	0.00%
2023/06/05	1	206.50	6	210.33	209.00	-5	3,175	-0.16%
2023/06/02	2	207.75	1	210.50	210.00	1	3,150	0.03%
2023/06/01	0	0.00	2	208.25	210.00	-2	3,117	-0.06%
2023/05/31	8	211.00	6.1	209.64	211.00	1.9	3,087	0.06%
2023/05/30	0	0.00	1.2	210.08	211.50	-1.2	2,964	-0.04%
2023/05/29	7.3	204.29	6	205.75	204.50	1.3	2,894	0.04%
2023/05/26	4	204.75	4	205.00	202.50	0	2,839	0.00%
2023/05/25	4	199.38	11	203.45	204.00	-7	2,658	-0.26%
2023/05/24	5	191.40	11	190.86	190.50	-6	2,454	-0.24%
2023/05/23	16	186.94	1	189.00	187.50	15	2,372	0.63%
2023/05/22	14	192.43	18	194.42	191.00	-4	2,312	-0.17%
2023/05/19	0	0.00	1	185.00	184.50	-1	2,104	-0.05%
2023/05/18	0	0.00	11	175.91	179.00	-11	2,023	-0.54%
2023/05/16	0	0.00	2	169.25	170.50	-2	1,953	-0.10%
2023/05/15	0	0.00	0	163.00	164.00	0	1,948	0.00%
2023/05/12	3	162.17	0	0.00	161.50	3	1,951	0.15%
2023/05/11	6	166.08	1	165.50	165.50	5	1,954	0.26%
2023/05/10	1.2	170.09	3	168.00	168.00	-1.8	1,964	-0.09%
2023/05/09	1.3	171.30	1	171.00	171.00	0.3	1,970	0.02%
2023/05/08	3.4	172.41	6	172.50	172.00	-2.6	1,975	-0.13%
2023/05/05	0	169.00	0	0.00	170.00	0	1,977	0.00%
2023/05/04	1	165.50	0	0.00	164.00	1	1,958	0.05%
2023/05/03	1	164.00	2	159.75	164.50	-1	2,005	-0.05%
2023/05/02	6	160.79	1	161.50	160.00	5	2,038	0.25%
2023/04/28	5	167.00	45.1	166.21	163.50	-40.1	2,032	-1.97%
2023/04/27	44	163.25	2.1	163.94	162.00	41.9	2,000	2.09%
2023/04/26	4	150.50	4	151.75	153.50	0	1,981	0.00%
2023/04/25	4.1	160.86	6	163.58	160.00	-2	1,926	-0.10%
2023/04/24	8.1	167.56	3	168.00	167.00	5.1	1,911	0.27%
2023/04/21	1	169.50	0	0.00	169.00	1	1,904	0.05%
2023/04/20	1	175.00	2	175.25	173.00	-1	1,890	-0.05%
2023/04/19	1	180.50	0	0.00	176.50	1	1,905	0.05%
2023/04/18	1	184.00	1	183.00	182.00	0	1,899	0.00%
2023/04/17	1	182.50	1	183.50	183.50	0	1,938	0.00%
2023/04/13	1	185.50	1	182.00	183.00	0	1,935	0.00%
2023/04/12	1	186.00	1	185.50	185.50	0	1,923	0.00%
2023/04/11	0	0.00	5	186.00	185.00	-5	1,918	-0.26%
2023/04/07	0	0.00	1	182.00	179.50	-1	1,895	-0.05%
2023/04/06	1.1	178.05	0	0.00	178.50	1.1	1,896	0.06%
2023/03/30	1	182.00	5	182.00	183.00	-4	1,981	-0.20%
2023/03/29	0	0.00	1	179.50	179.50	-1	2,058	-0.05%
2023/03/28	1.5	179.50	1	176.50	176.00	0.5	2,140	0.02%
2023/03/27	1	177.00	3.9	179.94	180.00	-2.9	2,214	-0.13%
2023/03/24	1	177.00	5	178.70	177.00	-4	2,285	-0.18%
2023/03/23	7	177.79	1	177.00	178.00	6	2,282	0.26%
2023/03/22	0	0.00	6	177.33	178.50	-6	2,297	-0.26%
2023/03/21	2	171.75	1	173.50	173.00	1	2,283	0.04%
2023/03/20	2	170.00	1	169.50	170.50	1	2,320	0.04%
2023/03/17	1.4	169.93	0	0.00	170.50	1.4	2,347	0.06%
2023/03/16	2	170.25	1	172.50	169.50	1	2,364	0.04%
2023/03/15	2	172.50	0	0.00	171.00	2	2,383	0.08%
2023/03/14	6	174.67	2	173.75	172.50	4	2,398	0.17%
2023/03/10	6	183.83	0	189.50	183.50	6	2,366	0.25%
2023/03/09	3	192.67	1	196.00	190.00	2	2,430	0.08%
2023/03/08	2	193.50	0	0.00	195.00	2	2,491	0.08%
2023/03/07	0	192.50	3	193.50	194.50	-3	2,523	-0.12%
2023/03/06	2	192.50	0	0.00	192.50	2	2,550	0.08%
2023/03/03	10	192.00	0	0.00	189.50	10	2,570	0.39%
2023/03/02	0	0.00	1	188.00	189.00	-1	2,642	-0.04%
2023/03/01	1	185.50	0	0.00	188.00	1	2,735	0.04%
2023/02/24	0	0.00	13	193.54	190.50	-13	2,750	-0.47%
2023/02/23	10	185.00	0	0.00	185.00	10	2,702	0.37%
2023/02/22	2	186.50	2	187.00	185.50	0	2,718	0.00%
2023/02/21	0	0.00	0	191.00	192.00	0	2,728	0.00%
2023/02/20	1	186.00	1	189.00	190.50	0	2,742	0.00%
2023/02/10	0	0.00	2	190.00	190.00	-2	2,908	-0.07%
2023/02/09	2	185.25	3	188.00	190.00	-1	2,945	-0.03%
2023/02/08	2	183.75	0	0.00	184.50	2	2,977	0.07%
2023/02/07	1	184.50	4	181.50	184.00	-3	3,031	-0.10%
2023/02/06	5	186.20	0	0.00	182.50	5	3,160	0.16%
2023/02/03	3	188.67	2	191.00	190.00	1	3,245	0.03%
2023/02/02	1	187.00	0.1	188.50	187.00	1	3,302	0.03%
2023/02/01	0	0.00	1	190.00	189.00	-1	3,302	-0.03%
2023/01/17	0	0.00	2	178.00	178.50	-2	3,369	-0.06%
2023/01/16	3.1	173.56	10	175.90	176.50	-7	3,386	-0.21%
2023/01/13	8	183.88	3	180.33	180.00	5	3,337	0.15%
2023/01/12	2	182.50	2	184.25	184.00	0	3,371	0.00%
2023/01/09	0	0.00	19	182.66	185.00	-19	3,375	-0.56%
2023/01/05	5	173.50	0	0.00	174.50	5	3,379	0.15%
2023/01/03	1	176.50	6	176.33	176.50	-5	3,431	-0.15%
2022/12/28	3	173.67	0.4	172.63	173.00	2.6	3,461	0.08%
2022/12/27	0	0.00	0.2	175.50	176.00	-0.2	3,500	0.00%
2022/12/26	0	0.00	0.2	176.50	174.50	-0.2	3,538	-0.01%
2022/12/23	3.2	173.19	1	177.50	176.50	2.2	3,618	0.06%
2022/12/22	0.2	172.50	0	0.00	178.00	0.2	3,698	0.00%
2022/12/21	0.1	172.00	0.3	171.70	172.50	-0.2	3,715	-0.01%
2022/12/20	4.3	176.63	18.4	176.11	173.00	-14.1	3,710	-0.38%
2022/12/19	3.9	180.33	1	182.00	181.50	2.9	3,644	0.08%
2022/12/16	7.8	184.72	2.1	185.73	182.00	5.7	3,560	0.16%
2022/12/14	0.2	187.50	0	0.00	189.00	0.2	3,510	0.01%
2022/12/12	3.9	189.29	1	190.00	189.50	2.9	3,493	0.08%
2022/12/09	1	194.50	1	196.00	197.50	0	3,503	0.00%
2022/12/08	0	0.00	8.8	190.83	193.50	-8.8	3,518	-0.25%
2022/12/07	4.3	185.62	1	183.51	186.50	3.3	3,491	0.09%
2022/12/06	10.4	189.24	0	191.00	189.50	10.4	3,461	0.30%
2022/12/02	0.1	191.50	0	0.00	190.50	0.1	3,496	0.00%
2022/12/01	4	198.37	2	198.75	196.50	2	3,531	0.06%
2022/11/30	1	192.50	7	189.43	190.50	-6	3,578	-0.17%
2022/11/29	2	182.00	7	182.86	182.50	-5	3,620	-0.14%
2022/11/28	6	178.67	1	180.50	180.50	5	3,671	0.14%
2022/11/25	3	185.00	3	184.83	180.00	0	3,647	0.00%
2022/11/24	4	182.75	5	185.80	186.50	-1	3,610	-0.03%
2022/11/23	4	182.15	3.2	184.63	186.00	0.8	3,528	0.02%
2022/11/22	0	0.00	2	176.00	177.00	-2	3,454	-0.06%
2022/11/18	0	0.00	2	177.50	175.50	-2	3,459	-0.06%
2022/11/17	0	176.50	0	0.00	175.50	0	3,470	0.00%
2022/11/16	6	173.83	0	0.00	174.00	6	3,471	0.17%
2022/11/14	2	173.00	0	0.00	172.00	2	3,506	0.06%
2022/11/11	1	172.00	2	175.25	174.50	-1	3,486	-0.03%
2022/11/10	0	0.00	1	168.00	170.50	-1	3,450	-0.03%
2022/11/09	0	0.00	5	167.10	169.00	-5	3,468	-0.14%
2022/11/08	5.1	163.70	1.1	162.58	163.50	4	3,503	0.11%
2022/11/07	7	161.14	7	164.29	164.50	0	3,497	0.00%
2022/11/04	2	158.50	1	160.50	164.50	1	3,471	0.03%
2022/11/03	9	157.28	12	160.21	160.50	-3	3,425	-0.09%
2022/11/02	6	155.75	14.1	158.22	157.50	-8.1	3,363	-0.24%
2022/11/01	9.1	148.24	9	150.50	148.00	0.1	3,226	0.00%
2022/10/31	3	142.00	4	145.38	146.50	-1	3,131	-0.03%
2022/10/28	2	137.50	3	136.67	137.00	-1	3,081	-0.03%
2022/10/27	8	133.19	9	136.61	139.00	-1	3,076	-0.03%
2022/10/26	8	129.63	11	129.91	130.00	-3	3,056	-0.10%
2022/10/25	8	133.94	5	133.70	136.00	3	3,023	0.10%
2022/10/24	1	138.00	2	140.25	139.50	-1	2,978	-0.03%
2022/10/21	3	136.67	0	0.00	135.00	3	2,998	0.10%
2022/10/20	3	138.17	5	138.60	144.00	-2	2,976	-0.07%
2022/10/19	0	0.00	1	143.50	142.00	-1	2,950	-0.03%
2022/10/18	0	0.00	2	144.00	143.50	-2	2,973	-0.07%
2022/10/14	2	143.25	2	142.00	141.50	0	3,065	0.00%
2022/10/13	0	0.00	7.4	137.64	136.50	-7.4	3,131	-0.24%
2022/10/12	3.4	136.22	2	136.75	138.00	1.4	3,163	0.04%
2022/10/11	9	143.94	28.1	148.80	139.50	-19.1	3,176	-0.60%
2022/10/07	2	155.25	3	156.00	155.00	-1	3,202	-0.03%
2022/10/06	2	159.25	1	158.50	159.50	1	3,267	0.03%
2022/10/05	1	161.00	6	165.58	159.50	-5	3,383	-0.15%
2022/10/04	4	161.50	2	158.00	161.50	2	3,396	0.06%
2022/10/03	6	157.75	1	161.50	160.00	5	3,366	0.15%
2022/09/30	2	151.25	10	149.35	160.00	-8	3,354	-0.24%
2022/09/29	22.7	161.84	12	160.50	158.50	10.7	3,321	0.32%
2022/09/28	0.3	167.50	4	170.13	168.00	-3.7	3,262	-0.11%
2022/09/27	7	172.79	8	173.03	176.00	-1	3,188	-0.03%
2022/09/26	1.4	164.11	0	164.00	167.50	1.4	3,118	0.05%
2022/09/22	0.6	166.00	0	0.00	168.50	0.6	3,127	0.02%
2022/09/21	1	170.50	2	171.00	170.50	-1	3,091	-0.03%
2022/09/19	3	168.67	0	0.00	167.00	3	3,064	0.10%
2022/09/16	7	172.14	3	171.83	171.50	4	3,070	0.13%
2022/09/15	6	172.42	6.3	172.42	174.00	-0.3	3,024	-0.01%
2022/09/14	0.1	168.00	0	0.00	166.50	0.1	3,020	0.00%
2022/09/13	0	0.00	1	171.00	171.00	-1	3,027	-0.03%
2022/09/12	0.2	170.00	0	0.00	171.00	0.2	3,028	0.01%
2022/09/08	2	171.50	0.1	173.00	170.00	1.9	3,020	0.06%
2022/09/07	3.2	164.91	3.3	170.85	170.50	-0.1	2,975	0.00%
2022/09/06	10.2	171.42	8	174.38	164.50	2.2	2,930	0.07%
2022/09/05	1	171.00	8	173.00	171.50	-7	2,815	-0.25%
2022/09/02	0	0.00	27.5	170.83	170.00	-27.5	2,688	-1.02%
2022/09/01	5.3	157.98	0	0.00	157.50	5.3	2,606	0.20%
2022/08/31	0	0.00	1	162.50	162.00	-1	2,596	-0.04%
2022/08/30	3	158.50	0.1	159.00	160.00	2.9	2,629	0.11%
2022/08/29	1.5	158.00	8.1	156.52	157.50	-6.6	2,618	-0.25%
2022/08/26	0	0.00	2.1	165.55	165.50	-2.1	2,599	-0.08%
2022/08/25	2	163.50	2	165.50	164.50	0	2,592	0.00%
2022/08/24	9	173.56	0.1	175.00	173.00	8.9	2,555	0.35%
2022/08/23	1.2	174.74	1	174.00	174.00	0.2	2,517	0.01%
2022/08/22	4.4	172.47	10	173.45	174.00	-5.7	2,505	-0.23%
2022/08/19	33	177.79	4	176.75	176.50	29	2,493	1.16%
2022/08/18	0.2	173.42	0	0.00	174.50	0.2	2,503	0.01%
2022/08/17	0.1	176.50	0	0.00	176.00	0.1	2,481	0.00%
2022/08/16	2	175.50	1	177.00	175.00	1	2,477	0.04%
2022/08/15	1	177.00	1	175.07	176.50	0	2,462	0.00%
2022/08/12	4	170.50	4.2	168.90	171.00	-0.2	2,394	-0.01%
2022/08/11	3	166.00	3.5	165.57	166.50	-0.5	2,376	-0.02%
2022/08/09	3	162.83	1	163.50	163.00	2	2,380	0.08%
2022/08/08	2	159.25	1	159.00	160.00	1	2,414	0.04%
2022/08/05	0.1	164.49	0	0.00	163.50	0.1	2,449	0.00%
2022/08/04	0	161.00	8	159.00	162.00	-8	2,458	-0.33%
2022/08/03	2	160.50	0	0.00	161.50	2	2,441	0.08%
2022/08/02	9	164.11	0	164.00	163.00	9	2,444	0.37%
2022/08/01	0	169.00	12	168.21	168.00	-12	2,423	-0.49%
2022/07/29	3	165.33	5	165.20	166.00	-2	2,395	-0.08%
2022/07/28	6	158.25	9	157.94	158.50	-3	2,385	-0.13%
2022/07/27	2	162.00	1.1	158.50	164.00	1	2,362	0.04%
2022/07/26	3	160.67	1	161.00	161.00	2	2,369	0.08%
2022/07/25	7	161.21	2	162.50	161.50	5	2,369	0.21%
2022/07/22	11	169.27	0.3	167.50	166.50	10.7	2,397	0.45%
2022/07/21	11	165.91	18	166.67	170.00	-7	2,338	-0.30%
2022/07/20	18	163.97	22	166.09	163.50	-4	2,298	-0.17%
2022/07/19	14.3	161.09	5	163.50	160.00	9.3	2,216	0.42%
2022/07/18	2	151.00	1	149.50	156.00	1	2,160	0.05%
2022/07/15	1	154.50	1	148.50	154.50	0	2,104	0.00%
2022/07/14	2.1	153.62	2.2	156.77	157.00	-0.1	2,025	0.00%
2022/07/13	12.3	152.41	3	148.17	149.00	9.3	1,957	0.47%
2022/07/12	3	151.67	137	153.16	151.50	-134	1,835	-7.30%	大賣/鉅額交易
2022/07/11	0	0.00	1	167.50	168.00	-1	1,791	-0.06%
2022/07/08	0.1	168.50	0	0.00	166.50	0.1	1,783	0.00%
2022/07/07	0.1	165.00	0	0.00	165.00	0.1	1,767	0.00%
2022/07/06	0.1	165.00	0	0.00	163.50	0.1	1,751	0.00%
2022/07/04	0	0.00	16	171.97	172.50	-16	1,732	-0.92%
2022/06/27	0.1	199.00	6	195.25	194.50	-6	1,677	-0.35%
2022/06/22	6	190.42	0	0.00	184.00	6	1,614	0.37%
2022/06/21	1	196.50	0	0.00	197.00	1	1,562	0.06%
2022/06/16	1	216.00	0	0.00	212.50	1	1,477	0.07%
2022/06/15	1	224.00	0	0.00	224.00	1	1,456	0.07%
2022/06/14	1	226.00	2	227.00	228.00	-1	1,468	-0.07%
2022/06/10	1	239.00	1	238.50	239.00	0	1,481	0.00%
2022/06/08	2	240.00	1	241.50	239.50	1	1,503	0.07%
2022/06/02	1	227.00	0	0.00	225.00	1	1,509	0.07%
2022/05/27	1	234.50	1	238.50	232.50	0	1,540	0.00%
2022/05/26	0	0.00	1	233.50	233.00	-1	1,531	-0.07%
2022/05/24	1	225.00	3	227.17	225.00	-2	1,567	-0.13%
2022/05/23	2	228.75	1	226.50	226.00	1	1,578	0.06%
2022/05/20	0	0.00	1	225.00	228.00	-1	1,568	-0.06%
2022/05/19	4	223.88	4	223.50	226.00	0	1,561	0.00%
2022/05/18	0	0.00	2	229.50	227.50	-2	1,547	-0.13%
2022/05/17	0	0.00	7	221.57	221.00	-7	1,510	-0.46%
2022/05/16	7	218.07	0	0.00	219.50	7	1,517	0.46%
2022/05/13	0	0.00	1	223.48	224.00	-1	1,473	-0.07%
2022/05/11	1	214.50	0	0.00	210.50	1	1,440	0.07%
2022/05/05	0	0.00	1	227.50	222.00	-1	1,487	-0.07%
2022/05/04	1	222.00	1	222.50	222.00	0	1,487	0.00%
2022/05/03	1	215.50	0	0.00	215.00	1	1,476	0.07%
2022/04/28	1	218.00	0	0.00	216.00	1	1,471	0.07%
2022/04/27	1	230.00	1	231.00	233.00	0	1,431	0.00%
2022/04/25	1	238.50	0	0.00	235.50	1	1,466	0.07%
2022/04/22	0	0.00	1	242.50	243.50	-1	1,498	-0.07%
2022/04/19	0	0.00	5	239.00	236.00	-5	1,544	-0.32%
2022/04/18	0	234.00	0	0.00	234.50	0	1,572	0.00%
2022/04/15	5	235.50	0	0.00	235.50	5	1,591	0.31%
2022/04/14	0	0.00	0	240.00	240.50	0	1,625	0.00%
2022/04/12	0	0.00	0	238.50	237.00	0	1,705	0.00%
2022/04/11	15	237.03	15	240.81	240.00	0	1,717	0.00%
2022/04/08	0	0.00	0	258.07	257.00	0	1,745	0.00%
2022/04/07	5	252.50	5	256.00	255.00	0	1,742	0.00%
2022/04/01	0	0.00	0	255.50	261.00	0	1,738	0.00%
2022/03/22	4	263.00	0	0.00	257.50	4	1,872	0.21%
2022/03/18	140	255.64	120	255.50	255.00	20	1,914	1.04%	大買/大賣/
2022/03/16	0	0.00	1	247.50	244.50	-1	1,926	-0.05%
2022/03/15	1	249.50	0	0.00	249.00	1	1,958	0.05%
2022/03/11	2	252.50	0	0.00	253.00	2	2,037	0.10%
2022/03/09	0	0.00	1	255.50	254.00	-1	2,099	-0.05%
2022/03/07	2	262.00	0	0.00	262.00	2	2,204	0.09%
2022/03/03	1	276.50	0	0.00	274.00	1	2,377	0.04%
2022/03/01	1	266.00	0	0.00	273.00	1	2,729	0.04%
2022/02/25	4	271.00	1	275.50	270.00	3	2,809	0.11%
2022/02/24	1	281.50	1	285.00	279.00	0	2,769	0.00%
2022/02/23	2	284.00	2.2	283.68	288.00	-0.2	2,745	-0.01%
2022/02/17	1	277.00	2	279.25	280.00	-1	2,817	-0.04%
2022/02/16	5	272.50	0	0.00	275.50	5	2,826	0.18%
2022/02/14	1	272.50	0	0.00	271.50	1	2,824	0.04%
2022/02/11	65	282.50	1	280.00	279.00	64	2,819	2.27%
2022/02/10	40	278.36	9	283.39	285.50	31	2,800	1.11%
2022/02/09	5	276.60	1	275.50	275.50	4	2,765	0.14%
2022/02/08	1	279.50	4	280.25	275.00	-3	2,765	-0.11%
2022/02/07	1	272.00	1	275.00	271.50	0	2,729	0.00%
2022/01/26	2	263.25	0	0.00	264.50	2	2,744	0.07%
2022/01/25	0.2	266.75	0	0.00	265.00	0.2	2,759	0.01%
2022/01/21	1	272.00	0	0.00	273.00	1	2,912	0.03%
2022/01/20	0	0.00	2	278.50	279.00	-2	3,064	-0.07%
2022/01/19	0	0.00	1.1	273.18	281.50	-1.1	3,081	-0.04%
2022/01/18	2	276.00	1.2	277.50	276.00	0.8	3,068	0.03%
2022/01/14	0	0.00	0	265.00	267.00	0	3,005	0.00%
2022/01/13	1	260.50	0	0.00	262.00	1	2,999	0.03%
2022/01/11	0.6	265.43	0.1	262.00	262.50	0.5	3,042	0.02%
2022/01/10	2	274.50	0	0.00	275.00	2	3,012	0.07%
2022/01/07	7.2	278.24	2	274.00	273.00	5.2	3,006	0.17%
2022/01/06	2	283.75	13.5	284.69	285.00	-11.5	2,994	-0.38%
2022/01/05	2	280.00	10	281.00	280.50	-8	2,959	-0.27%
2022/01/04	10	277.00	0	0.00	277.00	10	2,944	0.34%
2022/01/03	11.1	278.62	10	287.00	277.50	1.1	2,917	0.04%
2021/12/30	10	278.50	0	0.00	278.00	10	2,908	0.34%
2021/12/23	1	277.00	0	0.00	281.00	1	3,102	0.03%
2021/12/22	1	278.00	0	273.00	275.50	1	3,196	0.03%
2021/12/21	0	0.00	10.1	273.50	275.50	-10.1	3,230	-0.31%
2021/12/20	0	0.00	0	275.50	275.50	0	3,335	0.00%
2021/12/17	11.1	279.81	1	280.00	276.50	10.1	3,522	0.29%
2021/12/16	10	282.00	10	280.50	282.50	0	3,690	0.00%
2021/12/15	0	0.00	0	275.50	275.00	0	3,697	0.00%
2021/12/14	10	275.00	0	274.00	274.00	10	3,727	0.27%
2021/12/10	0	0.00	0	281.50	280.00	0	3,791	0.00%
2021/12/08	0	0.00	1	281.50	280.00	-1	3,740	-0.03%
2021/12/07	0	0.00	15	283.67	278.00	-15	3,726	-0.40%
2021/12/06	0	0.00	0.1	270.50	275.50	-0.1	3,683	0.00%
2021/12/03	0	0.00	0	273.50	274.50	0	3,717	0.00%
2021/12/02	1	271.00	1.2	268.70	269.00	-0.2	3,709	0.00%
2021/12/01	5	275.80	7	274.00	279.50	-2	3,713	-0.05%
2021/11/30	16	278.25	2	287.50	280.00	14	3,673	0.38%
2021/11/29	8.1	276.41	9	276.28	280.00	-0.9	3,617	-0.02%
2021/11/26	12	264.67	12	267.71	272.50	0	3,556	0.00%
2021/11/25	1	259.50	4	265.00	269.50	-3	3,423	-0.09%
2021/11/24	5	242.40	43	242.40	245.00	-38	3,223	-1.18%
2021/11/19	10	232.50	10	227.00	227.50	0	3,205	0.00%
2021/11/16	0	0.00	1	233.00	233.00	-1	3,376	-0.03%
2021/11/12	2	233.50	1	231.00	232.00	1	3,568	0.03%
2021/11/11	1	231.50	1	234.50	229.50	0	3,612	0.00%
2021/11/10	1	230.00	0	0.00	231.00	1	3,631	0.03%
2021/11/09	0	0.00	1	234.50	232.00	-1	3,672	-0.03%
2021/11/05	0	0.00	2	230.50	230.50	-2	3,739	-0.05%
2021/11/03	0	0.00	11	233.27	232.00	-11	3,768	-0.29%
2021/11/02	12	231.00	3	227.33	228.50	9	3,741	0.24%
2021/11/01	21	232.14	0	0.00	234.00	21	3,739	0.56%
2021/10/29	21	241.05	1	235.00	240.50	20	3,719	0.54%
2021/10/28	7	240.79	38.6	242.48	240.50	-31.6	3,647	-0.87%
2021/10/27	1	227.00	1.3	227.31	227.50	-0.3	3,510	-0.01%
2021/10/21	1	215.50	0	0.00	212.50	1	3,630	0.03%
2021/10/19	3	217.17	12	219.58	215.00	-9	3,662	-0.25%
2021/10/18	10	208.75	6	211.92	207.00	4	3,643	0.11%
2021/10/15	0	0.00	3.2	210.63	211.50	-3.2	3,713	-0.09%
2021/10/14	0	0.00	5.2	207.47	206.50	-5.2	3,801	-0.14%
2021/10/13	8	203.50	1	200.00	200.00	7	3,932	0.18%
2021/10/08	0	0.00	71	216.42	214.50	-71	4,063	-1.75%
2021/10/07	70	212.32	1	215.00	211.50	69	4,235	1.63%
2021/10/06	5.2	209.11	0	0.00	203.00	5.2	4,424	0.12%
2021/10/05	0	0.00	4	216.00	218.00	-4	4,455	-0.09%
2021/10/01	4	211.75	1	215.50	210.00	3	4,708	0.06%
2021/09/30	2	217.75	4	218.25	217.50	-2	4,747	-0.04%
2021/09/29	6.5	213.76	20	216.63	214.50	-13.5	4,766	-0.28%
2021/09/28	0.3	227.50	0	0.00	228.00	0.3	4,759	0.01%
2021/09/27	9.3	229.22	3	228.00	226.00	6.3	4,791	0.13%
2021/09/24	12	239.67	4	238.38	238.00	8	4,799	0.17%
2021/09/23	29	245.79	27	240.04	249.00	2	4,906	0.04%
2021/09/22	10	230.00	0	0.00	232.50	10	4,880	0.20%
2021/09/16	2	230.25	5.7	229.27	231.00	-3.7	4,935	-0.07%
2021/09/15	0.5	217.75	0	0.00	219.50	0.5	4,949	0.01%
2021/09/14	0	0.00	6	221.75	222.50	-6	5,053	-0.12%
2021/09/13	1.2	219.67	0	0.00	219.50	1.2	5,239	0.02%
2021/09/10	1	222.00	0	0.00	225.00	1	5,283	0.02%
2021/09/09	0	0.00	1	229.00	226.50	-1	5,360	-0.02%
2021/09/08	2	223.96	0	0.00	221.50	2	5,474	0.04%
2021/09/07	0	0.00	0	229.00	228.00	0	5,560	0.00%
2021/09/06	30	234.38	3	236.17	231.00	27	5,819	0.46%
2021/09/03	3	226.20	0.1	230.00	232.00	2.9	6,323	0.05%
2021/09/02	4	232.38	1	237.00	232.00	3	6,761	0.04%
2021/09/01	2	233.50	2	235.50	237.00	0	6,895	0.00%
2021/08/31	2	229.75	2	230.25	234.00	0	6,924	0.00%
2021/08/30	0	0.00	1	230.50	230.00	-1	6,954	-0.01%
2021/08/27	2	227.25	0	0.00	228.50	2	6,953	0.03%
2021/08/26	1	224.50	2	230.00	232.00	-1	6,934	-0.01%
2021/08/25	1	233.00	0	233.50	234.00	1	6,919	0.01%
2021/08/24	2	239.00	65	237.81	236.50	-63	6,895	-0.91%
2021/08/23	33	231.55	1	234.00	231.50	32	6,849	0.47%
2021/08/20	4	231.63	8	232.50	235.50	-4	6,776	-0.06%
2021/08/19	0	0.00	16.4	232.09	228.00	-16.4	6,662	-0.25%
2021/08/18	6	214.46	6	216.08	222.50	0	6,518	0.00%
2021/08/17	0	0.00	6	209.50	208.00	-6	6,446	-0.09%
2021/08/16	12	204.33	9	206.00	205.00	3	6,403	0.05%
2021/08/13	2	209.50	0	0.00	208.00	2	6,388	0.03%
2021/08/12	0	0.00	1	220.00	220.50	-1	6,348	-0.02%
2021/08/11	0	0.00	0	213.50	212.50	0	6,325	0.00%
2021/08/09	0.2	220.00	0	0.00	215.50	0.2	6,287	0.00%
2021/08/04	31.3	219.45	0	0.00	218.50	31.3	6,424	0.49%
2021/08/03	1.5	218.71	0	0.00	223.00	1.5	6,436	0.02%
2021/08/02	0.2	221.00	10	222.75	220.50	-9.8	6,421	-0.15%
2021/07/30	11.2	227.68	10	232.00	225.00	1.2	6,417	0.02%
2021/07/29	20	228.75	0	0.00	229.00	20	6,430	0.31%
2021/07/28	2	224.25	2	228.45	230.00	0	6,440	0.00%
2021/07/27	4	229.25	0	0.00	231.00	4	6,431	0.06%
2021/07/26	0	0.00	3	234.97	236.00	-3	6,489	-0.05%
2021/07/23	5	231.50	5.2	230.06	230.50	-0.2	6,497	0.00%
2021/07/22	20	235.50	0	0.00	235.00	20	6,497	0.31%
2021/07/21	7	237.29	10	238.75	236.00	-3	6,487	-0.05%
2021/07/20	9	234.67	1	233.50	231.00	8	6,444	0.12%
2021/07/19	8	241.81	11.5	244.30	242.50	-3.5	6,365	-0.05%
2021/07/16	4.4	235.08	12	233.79	238.50	-7.6	6,324	-0.12%
2021/07/15	22.1	226.13	18	229.53	229.00	4.1	6,315	0.06%
2021/07/14	15.1	225.15	42.1	229.27	231.00	-27	6,357	-0.43%
2021/07/13	9	222.11	18	225.58	223.50	-9	6,213	-0.14%
2021/07/12	6	218.50	2	218.00	216.00	4	5,986	0.07%
2021/07/09	20.1	223.43	49	224.79	218.50	-28.9	5,895	-0.49%
2021/07/08	2.1	213.95	3	217.00	219.00	-0.9	5,800	-0.02%
2021/07/07	9	216.39	1	215.00	217.00	8	5,702	0.14%
2021/07/06	16.2	219.15	2	219.00	218.00	14.2	5,637	0.25%
2021/07/05	8	217.46	10.2	221.01	223.00	-2.2	5,602	-0.04%
2021/07/02	1	212.00	4	214.88	216.50	-3	5,516	-0.05%
2021/07/01	11	208.64	5	209.30	210.00	6	5,441	0.11%
2021/06/30	94.1	223.10	31	223.39	218.00	63.1	5,335	1.18%
2021/06/29	23	225.01	37	226.53	235.00	-14	5,040	-0.28%
2021/06/28	0	0.00	1.5	217.17	214.00	-1.5	4,878	-0.03%
2021/06/25	12	215.08	4	214.00	213.50	8	4,808	0.17%
2021/06/23	1	214.50	12.3	211.13	213.50	-11.3	4,707	-0.24%
2021/06/22	9	208.44	4	208.25	204.50	5	4,599	0.11%
2021/06/21	0	0.00	0	209.50	213.50	0	4,411	0.00%
2021/06/18	1	208.00	5	212.40	212.00	-4	4,352	-0.09%
2021/06/17	9	211.28	12	211.63	214.00	-3	4,266	-0.07%
2021/06/16	2	208.50	27	209.33	210.00	-25	4,131	-0.61%
2021/06/15	2.5	211.10	6.5	209.38	207.50	-4	3,979	-0.10%
2021/06/11	75	200.45	115	201.93	202.00	-40	3,694	-1.08%	大賣/
2021/06/10	143.1	195.47	57	194.49	196.50	86.1	3,145	2.74%	大買/
2021/06/09	4	173.88	5.5	177.63	179.00	-1.5	2,673	-0.06%
2021/06/08	1.3	165.54	4	165.63	168.50	-2.7	2,532	-0.11%
2021/06/07	3	158.83	2	162.75	162.50	1	2,494	0.04%
2021/06/04	0.2	160.50	0	0.00	159.50	0.2	2,445	0.01%
2021/06/03	1	159.00	0	0.00	159.50	1	2,468	0.04%
2021/06/02	1	161.50	0	0.00	160.00	1	2,478	0.04%
2021/05/31	3.7	162.05	3	164.00	164.00	0.7	2,524	0.03%
2021/05/28	2	158.75	0	0.00	158.50	2	2,522	0.08%
2021/05/27	0	0.00	0	158.50	157.00	0	2,634	0.00%
2021/05/26	1	161.50	1	160.50	159.50	0	2,751	0.00%
2021/05/25	0	0.00	1	161.50	161.00	-1	2,825	-0.04%
2021/05/24	0	0.00	1	158.50	158.50	-1	2,887	-0.03%
2021/05/21	1	155.50	0	0.00	156.50	1	2,900	0.03%
2021/05/19	1	158.50	0	0.00	158.50	1	3,030	0.03%
2021/05/17	0	0.00	3	152.00	155.00	-3	3,084	-0.10%
2021/05/13	0	0.00	0	150.00	151.50	0	3,092	0.00%
2021/05/12	0	0.00	3	149.67	150.00	-3	3,057	-0.10%
2021/05/11	6.1	162.21	3	161.00	161.00	3.1	2,989	0.10%
2021/05/10	1.5	169.00	0	0.00	168.00	1.5	2,951	0.05%
2021/05/07	0.1	172.00	9	170.33	172.50	-8.9	2,970	-0.30%
2021/05/06	7.3	165.82	1.3	166.20	166.50	6.1	2,982	0.20%
2021/05/05	7	168.20	0	0.00	165.00	7	2,958	0.24%
2021/05/04	4	173.75	3	171.83	173.00	1	2,940	0.03%
2021/05/03	2	183.50	4	183.50	179.50	-2	2,904	-0.07%
2021/04/29	1	176.00	0	0.00	178.00	1	2,873	0.03%
2021/04/28	4	177.63	31	177.97	178.50	-27	2,868	-0.94%
2021/04/27	32.1	181.87	14	180.50	182.00	18.1	2,856	0.63%
2021/04/26	2	180.25	6	181.17	182.00	-4	2,860	-0.14%
2021/04/23	11	177.64	3	178.50	179.50	8	2,857	0.28%
2021/04/22	25	182.66	3	179.33	175.00	22	2,904	0.76%
2021/04/21	2	177.75	3.3	177.23	181.00	-1.3	2,884	-0.04%
2021/04/20	4	175.50	30	174.53	175.50	-26	2,832	-0.92%
2021/04/19	1.4	168.77	2	170.25	169.50	-0.6	2,750	-0.02%
2021/04/16	10.1	169.00	0	169.00	169.50	10.1	2,731	0.37%
2021/04/15	1	168.50	0	0.00	168.50	1	2,747	0.04%
2021/04/14	1	170.50	3	174.17	169.00	-2	2,753	-0.07%
2021/04/13	2	168.25	0	0.00	167.00	2	2,743	0.07%
2021/04/12	0	0.00	2	169.75	170.00	-2	2,787	-0.07%
2021/04/09	0	0.00	1	173.00	169.00	-1	2,815	-0.04%
2021/04/08	12	171.38	8	171.38	171.50	4	2,808	0.14%
2021/04/06	0	169.00	0.1	168.00	167.50	0	2,799	0.00%
2021/03/31	1	168.50	0	0.00	169.00	1	2,804	0.04%
2021/03/30	1	170.00	0.5	170.50	170.00	0.5	2,831	0.02%
2021/03/29	2	170.50	1	170.00	171.00	1	2,947	0.03%
2021/03/26	1.3	166.00	0	0.00	166.50	1.3	2,930	0.04%
2021/03/25	0.8	166.06	0	0.00	165.00	0.8	2,934	0.03%
2021/03/23	0	0.00	0	169.50	169.00	0	2,947	0.00%
2021/03/22	0	0.00	1	170.00	170.00	-1	2,968	-0.03%
2021/03/19	1	167.00	0	0.00	168.50	1	2,986	0.03%
2021/03/18	6	168.58	1	169.00	169.00	5	2,992	0.17%
2021/03/17	0.3	169.00	0	0.00	168.00	0.3	3,038	0.01%
2021/03/16	2.2	168.23	1	169.50	170.00	1.2	3,128	0.04%
2021/03/15	1.5	168.67	0	0.00	168.50	1.5	3,166	0.05%
2021/03/12	1	170.00	3	170.17	169.50	-2	3,180	-0.06%
2021/03/11	0.1	168.50	0	0.00	167.50	0.1	3,187	0.00%
2021/03/10	1	167.50	0	0.00	166.00	1	3,174	0.03%
2021/03/09	1	163.00	6	163.17	165.50	-5	3,196	-0.16%
2021/03/08	0	0.00	0.1	167.97	166.00	-0.1	3,191	0.00%
2021/03/05	1	167.51	1	168.50	167.50	0	3,185	0.00%
2021/03/04	0	0.00	1	170.50	170.00	-1	3,169	-0.03%
2021/03/03	0	0.00	9	168.78	172.00	-9	3,145	-0.29%
2021/03/02	12.1	173.81	10.5	171.07	169.00	1.6	3,132	0.05%
2021/02/26	3	167.83	5.3	168.64	169.00	-2.3	3,074	-0.08%
2021/02/25	2.3	162.91	4	163.75	163.00	-1.7	2,982	-0.06%
2021/02/24	16	172.84	17	166.97	166.50	-1	2,927	-0.03%
2021/02/22	1	169.00	2	169.50	168.50	-1	3,006	-0.03%
2021/02/19	16	169.00	15	167.77	169.00	1	3,025	0.03%
2021/02/18	1	164.00	5	164.80	164.50	-4	3,009	-0.13%
2021/02/17	2	164.00	3	164.50	164.00	-1	3,109	-0.03%
2021/02/05	2	161.25	13	161.12	161.50	-11	3,085	-0.36%
2021/02/04	1	157.04	1	157.00	157.00	0	3,021	0.00%
2021/02/03	0	0.00	2	155.75	155.00	-2	3,044	-0.07%
2021/02/02	1	155.50	6	155.25	155.00	-5	3,051	-0.16%
2021/02/01	1	153.00	1	152.00	152.50	0	3,051	0.00%
2021/01/29	3	152.17	0	0.00	150.50	3	3,059	0.10%
2021/01/28	9	157.44	0	0.00	156.50	9	3,028	0.30%
2021/01/27	0	0.00	1	162.50	162.50	-1	3,002	-0.03%
2021/01/26	0	0.00	4	162.50	161.00	-4	3,034	-0.13%
2021/01/25	1	160.50	2.1	161.02	161.00	-1.1	3,053	-0.04%
2021/01/22	0	0.00	2	160.00	161.50	-2	3,034	-0.07%
2021/01/21	4.3	155.47	1	157.00	156.00	3.3	2,990	0.11%
2021/01/20	1.4	156.14	1	155.00	155.00	0.4	2,978	0.01%
2021/01/19	3.4	158.50	172	158.11	158.50	-168.7	2,944	-5.73%	大賣/鉅額交易
2021/01/18	0	0.00	4	157.88	159.50	-4	2,926	-0.14%
2021/01/15	8	162.94	9	162.89	161.00	-1	2,897	-0.03%
2021/01/14	3	162.67	15	164.40	165.50	-12	2,845	-0.42%
2021/01/13	5	157.80	6	157.50	159.50	-1	2,762	-0.04%
2021/01/12	13	158.96	3	158.67	157.00	10	2,771	0.36%
2021/01/11	1	160.70	6	160.00	161.00	-5	2,833	-0.18%
2021/01/08	1	159.00	5	158.80	159.00	-4	2,821	-0.14%
2021/01/07	3	156.17	2	157.50	157.50	1	2,801	0.04%
2021/01/06	12.1	158.28	3	159.83	155.50	9.1	2,791	0.33%
2021/01/05	2	159.00	7	158.64	159.00	-5	2,719	-0.18%
2021/01/04	1	155.50	1	155.50	156.50	0	2,691	0.00%
2020/12/30	4	155.75	0	0.00	155.50	4	2,650	0.15%
2020/12/28	0	0.00	2	157.50	157.00	-2	2,691	-0.08%
2020/12/24	1	157.50	5	158.70	157.50	-4	2,711	-0.15%
2020/12/23	4	159.00	8	158.81	157.00	-4	2,705	-0.15%
2020/12/22	1	153.00	1	155.00	153.00	0	2,671	0.00%
2020/12/21	0	0.00	0	155.00	156.00	0	2,678	0.00%
2020/12/18	0	0.00	51	156.00	155.00	-51	2,683	-1.90%
2020/12/17	0	0.00	1	155.01	154.50	-1	2,677	-0.04%
2020/12/16	1	151.50	1	153.00	154.50	0	2,675	0.00%
2020/12/15	4	151.88	0	0.00	150.50	4	2,676	0.15%
2020/12/11	2	151.50	0	0.00	153.00	2	2,705	0.07%
2020/12/10	13	156.27	1	156.50	155.00	12	2,689	0.45%
2020/12/09	2	161.00	2	161.00	161.00	0	2,652	0.00%
2020/12/08	0	0.00	1	155.50	156.00	-1	2,668	-0.04%
2020/12/07	20.5	154.20	0.1	155.00	154.00	20.4	2,702	0.76%
2020/12/04	2	157.00	1	157.00	157.00	1	2,721	0.04%
2020/12/03	1	158.00	1	159.00	159.00	0	2,756	0.00%
2020/12/02	1	158.50	0	0.00	158.00	1	2,831	0.04%
2020/12/01	1	156.50	0	0.00	157.00	1	2,856	0.04%
2020/11/30	0	0.00	11	159.32	156.00	-11	2,910	-0.38%
2020/11/27	0	0.00	1	157.00	157.00	-1	2,904	-0.03%
2020/11/26	0	0.00	2	155.00	155.00	-2	2,900	-0.07%
2020/11/25	14	155.79	1	153.00	152.50	13	2,910	0.45%
2020/11/24	1.5	156.16	0	0.00	156.00	1.5	2,899	0.05%
2020/11/23	32	155.50	1	156.50	156.00	31	2,957	1.05%
2020/11/20	1.1	157.05	0	0.00	156.50	1.1	2,964	0.04%
2020/11/19	8	155.44	1	155.50	155.50	7	2,993	0.23%
2020/11/18	2	159.75	1	160.00	160.00	1	2,919	0.03%
2020/11/17	5	166.50	2	162.50	162.00	3	2,946	0.10%
2020/11/16	2	160.00	6	159.58	163.00	-4	3,021	-0.13%
2020/11/13	1	151.50	1	152.50	153.50	0	2,923	0.00%
2020/11/12	2	152.50	0	0.00	153.00	2	2,918	0.07%
2020/11/11	1	150.00	3.3	150.83	152.50	-2.3	2,920	-0.08%
2020/11/09	1	148.50	0	0.00	147.50	1	2,891	0.03%
2020/11/05	0.3	147.50	0	0.00	147.50	0.3	2,907	0.01%
2020/11/04	1	146.50	1	147.50	148.00	0	2,951	0.00%
2020/11/03	3	145.00	1	145.00	145.50	2	2,976	0.07%
2020/11/02	1	145.00	0	0.00	146.50	1	2,998	0.03%
2020/10/29	2	148.00	0	0.00	151.00	2	3,088	0.06%
2020/10/28	0	0.00	2	151.00	150.50	-2	3,214	-0.06%
2020/10/22	1	152.50	0	0.00	154.50	1	3,432	0.03%
2020/10/21	2	156.50	0	0.00	156.00	2	3,451	0.06%
2020/10/19	5	154.40	9	155.33	156.00	-4	3,701	-0.11%
2020/10/08	1	152.50	1	152.50	152.50	0	3,848	0.00%
2020/10/07	1	153.50	1	152.50	153.50	0	4,063	0.00%
2020/10/06	4	153.63	8	153.81	153.00	-4	4,085	-0.10%
2020/09/30	0	0.00	5	146.50	146.00	-5	4,134	-0.12%
2020/09/28	0	0.00	2	144.00	143.00	-2	4,235	-0.05%
2020/09/25	6	143.75	8	143.69	144.50	-2	4,297	-0.05%
2020/09/24	13	150.85	1	151.50	150.00	12	4,313	0.28%
2020/09/23	1	152.50	0	0.00	152.50	1	4,365	0.02%
2020/09/17	0	0.00	11	156.59	158.00	-11	4,590	-0.24%
2020/09/15	9	155.50	9	157.00	156.00	0	4,610	0.00%
2020/09/14	3	153.83	7	154.14	156.00	-4	4,646	-0.09%
2020/09/11	7	150.57	1	151.00	149.50	6	4,703	0.13%
2020/09/10	0	0.00	1	153.50	154.00	-1	4,749	-0.02%
2020/09/09	0	0.00	3	154.00	155.50	-3	4,846	-0.06%
2020/09/07	20	162.55	1	161.50	158.50	19	4,823	0.39%
2020/09/04	0	0.00	6	165.08	169.00	-6	4,819	-0.12%
2020/09/03	11	168.95	0	0.00	167.00	11	4,822	0.23%
2020/09/02	3	171.83	1	172.50	172.50	2	4,812	0.04%
2020/09/01	1	170.00	1	171.50	171.50	0	4,829	0.00%
2020/08/31	3	170.00	1	171.50	170.00	2	4,861	0.04%
2020/08/28	2	172.25	1	173.00	171.00	1	4,879	0.02%
2020/08/27	28	179.50	26	176.13	175.00	2	4,868	0.04%
2020/08/26	0	0.00	2	177.00	176.00	-2	4,822	-0.04%
2020/08/25	1	175.00	3	177.50	175.00	-2	4,831	-0.04%
2020/08/24	2	170.25	3	172.33	172.00	-1	4,779	-0.02%
2020/08/21	7	166.71	8	168.88	171.50	-1	4,811	-0.02%
2020/08/20	11	161.27	9	168.78	160.00	2	4,824	0.04%
2020/08/19	2	168.75	2	168.00	167.50	0	4,844	0.00%
2020/08/17	3	170.00	1	169.00	170.00	2	5,018	0.04%
2020/08/14	0	0.00	1	171.00	170.50	-1	5,221	-0.02%
2020/08/13	1	170.00	0	0.00	169.00	1	5,247	0.02%
2020/08/12	1	169.00	0	0.00	170.50	1	5,302	0.02%
2020/08/11	0.1	170.50	2	169.25	170.50	-2	5,475	-0.04%
2020/08/10	8	169.38	1	169.00	169.00	7	5,505	0.13%
2020/08/07	24	173.81	26	173.02	174.00	-2	5,513	-0.04%
2020/08/06	14	176.07	2	176.50	175.00	12	5,573	0.22%
2020/08/05	1	179.50	1	179.50	179.50	0	5,582	0.00%
2020/08/04	8	178.75	15	180.00	177.00	-7	5,671	-0.12%
2020/08/03	42	177.57	24	176.42	174.00	18	5,793	0.31%
2020/07/31	8	176.63	19	175.63	177.00	-11	5,763	-0.19%
2020/07/30	3	171.00	3	171.33	171.50	0	5,751	0.00%
2020/07/29	3	167.83	4	168.38	169.50	-1	5,944	-0.02%
2020/07/28	8	169.56	2	174.25	167.00	6	6,064	0.10%
2020/07/27	7	169.00	4	169.13	169.50	3	6,095	0.05%
2020/07/24	23	169.50	11	169.27	168.00	12	6,096	0.20%
2020/07/23	5	172.50	33	171.42	173.00	-28	6,042	-0.46%
2020/07/22	7	165.21	2	165.50	164.00	5	5,865	0.09%
2020/07/21	2	161.75	1	164.00	164.00	1	5,847	0.02%
2020/07/20	0	0.00	17	157.38	160.00	-17	5,800	-0.29%
2020/07/17	6	157.50	2	158.25	156.00	4	5,783	0.07%
2020/07/16	18	158.75	10	160.00	159.50	8	5,789	0.14%
2020/07/15	20	161.18	6	161.50	158.50	14	5,784	0.24%
2020/07/14	30	163.20	56	164.93	160.00	-26	5,768	-0.45%
2020/07/13	5	158.00	1	157.00	157.00	4	5,604	0.07%
2020/07/10	6	157.58	1	158.00	156.00	5	5,639	0.09%
2020/07/09	4	163.50	14	162.75	161.50	-10	5,612	-0.18%
2020/07/08	24	161.60	0	164.00	163.00	24	5,584	0.43%
2020/07/07	3	163.50	75	166.10	162.00	-72	5,555	-1.30%
2020/07/06	11	166.55	11	165.82	167.00	0	5,503	0.00%
2020/07/03	2	164.75	15	163.70	166.50	-13	5,485	-0.24%
2020/07/02	14	161.43	12	162.83	162.50	2	5,469	0.04%
2020/07/01	3	160.00	0	0.00	159.50	3	5,525	0.05%
2020/06/30	1	159.00	3	159.50	159.50	-2	5,477	-0.04%
2020/06/29	1	158.00	7	158.86	158.50	-6	5,470	-0.11%
2020/06/24	8	155.31	5.1	155.02	154.50	2.9	5,387	0.05%
2020/06/23	26	157.37	0	0.00	156.00	26	5,381	0.48%
2020/06/22	55	160.49	1	161.00	159.00	54	5,388	1.00%
2020/06/19	9	161.33	28	160.30	161.00	-19	5,449	-0.35%
2020/06/18	10	162.50	27	161.89	162.50	-17	5,435	-0.31%
2020/06/17	22	156.93	5	157.60	158.00	17	5,378	0.32%
2020/06/16	26	154.08	15	155.37	159.00	11	5,352	0.21%
2020/06/15	32	150.52	12	152.13	149.50	20	5,300	0.38%
2020/06/12	4	147.50	3	149.00	149.00	1	5,341	0.02%
2020/06/11	17	151.82	3	155.33	149.00	14	5,362	0.26%
2020/06/10	3	153.00	8	154.13	155.00	-5	5,315	-0.09%
2020/06/09	1	152.50	3	151.17	151.50	-2	5,398	-0.04%
2020/06/08	2	149.00	1	149.50	148.50	1	5,491	0.02%
2020/06/05	2	148.00	1	146.50	148.00	1	5,509	0.02%
2020/06/04	4	150.75	3	152.17	152.00	1	5,543	0.02%
2020/06/03	1	151.00	3	151.33	151.00	-2	5,575	-0.04%
2020/06/02	2.1	149.48	2	151.00	149.00	0.1	5,606	0.00%
2020/06/01	0	0.00	3	150.17	150.00	-3	5,617	-0.05%
2020/05/29	0	0.00	1	147.50	147.50	-1	5,609	-0.02%
2020/05/28	14	151.96	14	149.39	148.00	0	5,641	0.00%
2020/05/27	1	153.50	4	154.13	152.00	-3	5,630	-0.05%
2020/05/26	13	152.08	18	152.67	153.00	-5	5,605	-0.09%
2020/05/25	7	146.71	4	148.38	148.00	3	5,467	0.05%
2020/05/22	2	144.00	1	144.50	143.00	1	5,360	0.02%
2020/05/21	6	145.42	6	145.58	147.00	0	5,300	0.00%
2020/05/20	3	135.17	1	136.00	135.50	2	5,122	0.04%
2020/05/19	10	135.00	15	135.63	135.00	-5	5,135	-0.10%
2020/05/18	3	134.67	4	135.50	134.00	-1	5,106	-0.02%
2020/05/15	4	141.50	5	141.60	144.00	-1	4,946	-0.02%
2020/05/14	0	0.00	2	143.00	141.00	-2	4,963	-0.04%
2020/05/13	6	145.25	19	145.26	145.50	-13	4,927	-0.26%
2020/05/12	2	144.50	6	144.50	144.00	-4	4,894	-0.08%
2020/05/11	4	146.00	2	147.75	146.00	2	4,952	0.04%
2020/05/08	7	144.57	33	141.33	144.00	-26	4,862	-0.53%
2020/05/07	2	137.50	1	137.50	137.50	1	4,729	0.02%
2020/05/06	2	133.75	1	134.50	134.00	1	4,677	0.02%
2020/05/05	4	134.50	7	134.07	132.00	-3	4,652	-0.06%
2020/05/04	3	131.00	1	132.00	130.50	2	4,519	0.04%
2020/04/30	2	127.50	6	126.83	130.00	-4	4,509	-0.09%
2020/04/29	2	124.50	0	0.00	124.50	2	4,588	0.04%
2020/04/28	0	123.50	2	122.25	123.50	-2	4,750	-0.04%
2020/04/27	1	121.00	1	121.50	122.00	0	4,804	0.00%
2020/04/24	2	121.50	0	0.00	120.50	2	4,819	0.04%
2020/04/23	4	121.88	1	122.50	123.00	3	4,852	0.06%
2020/04/22	0	0.00	2	120.25	121.50	-2	4,857	-0.04%
2020/04/21	3	122.33	1	123.00	121.00	2	4,895	0.04%
2020/04/20	1	124.50	0	0.00	124.50	1	4,968	0.02%
2020/04/17	1	126.00	4	124.50	123.00	-3	5,041	-0.06%
2020/04/16	2	123.00	2	124.00	123.50	0	5,017	0.00%
2020/04/15	3	123.00	3	124.33	123.00	0	5,046	0.00%
2020/04/14	0	0.00	1	119.50	120.00	-1	5,035	-0.02%
2020/04/13	0	117.00	3	117.83	117.00	-3	5,095	-0.06%
2020/04/10	1	116.00	8	115.88	117.00	-7	5,134	-0.14%
2020/04/09	3	115.67	3	115.67	115.00	0	5,231	0.00%
2020/04/08	3	117.00	15	116.40	117.00	-12	5,322	-0.23%
2020/04/07	4	116.50	78	116.80	116.00	-74	5,334	-1.39%
2020/04/06	140	112.29	67	111.84	114.00	73	5,373	1.36%	大買/
2020/04/01	10	106.50	14	106.46	107.00	-4	5,386	-0.07%
2020/03/31	0	0.00	1	107.50	106.00	-1	5,684	-0.02%
2020/03/30	3	107.00	0	0.00	108.00	3	5,909	0.05%
2020/03/27	16	109.41	11	107.77	105.50	5	5,896	0.08%
2020/03/25	14	106.21	10	105.50	105.50	4	5,822	0.07%
2020/03/24	11	98.79	8	98.85	99.60	3	5,763	0.05%
2020/03/23	7	92.96	1	94.30	92.60	6	5,773	0.10%
2020/03/20	2	96.40	4	96.68	97.50	-2	5,760	-0.03%
2020/03/19	5	94.92	74	95.27	90.00	-69	5,736	-1.20%
2020/03/18	4	102.50	8	103.00	100.00	-4	5,755	-0.07%
2020/03/17	3	102.50	21	98.69	101.00	-18	5,731	-0.31%
2020/03/13	8	104.63	9	107.17	109.00	-1	5,656	-0.02%
2020/03/12	2	114.75	21	120.29	115.50	-19	5,564	-0.34%
2020/03/11	1	125.00	18	124.97	125.50	-17	5,449	-0.31%
2020/03/10	0	0.00	32	124.52	125.50	-32	5,433	-0.59%
2020/03/09	1	124.50	10	124.50	119.00	-9	5,367	-0.17%
2020/03/06	4	125.50	13	126.42	125.50	-9	5,320	-0.17%
2020/03/05	0	125.00	2	124.50	123.50	-2	5,330	-0.04%
2020/03/04	22	123.00	0	0.00	122.50	22	5,336	0.41%
2020/03/03	2	124.25	2	123.00	123.50	0	5,354	0.00%
2020/03/02	0	0.00	2	119.50	119.00	-2	5,356	-0.04%
2020/02/27	17	126.41	13	127.92	120.00	4	5,411	0.07%
2020/02/26	32	127.56	35	127.96	128.00	-3	5,350	-0.06%
2020/02/24	12	126.08	4	126.38	126.50	8	5,387	0.15%
2020/02/21	12	125.96	1	125.50	125.50	11	5,418	0.20%
2020/02/20	23	128.46	62	129.52	127.50	-39	5,410	-0.72%
2020/02/19	2	127.00	0	0.00	127.50	2	5,414	0.04%
2020/02/18	10	128.50	3	129.00	128.50	7	5,441	0.13%
2020/02/17	1	127.00	1	129.00	128.50	0	5,496	0.00%
2020/02/14	2	128.00	1	128.50	128.50	1	5,517	0.02%
2020/02/13	8	127.50	21	127.86	127.50	-13	5,663	-0.23%
2020/02/12	7	127.43	3	124.33	127.50	4	5,725	0.07%
2020/02/11	0	0.00	7	120.00	120.50	-7	5,696	-0.12%
2020/02/10	5	114.50	23	113.50	117.50	-18	5,887	-0.31%
2020/02/07	5	117.50	6	118.58	117.50	-1	6,058	-0.02%
2020/02/06	2	120.25	12	120.17	121.00	-10	6,165	-0.16%
2020/02/05	12	117.33	15	118.87	118.50	-3	6,355	-0.05%
2020/02/04	9	117.50	38	118.41	119.50	-29	6,449	-0.45%
2020/02/03	14	111.21	40	111.48	112.00	-26	6,647	-0.39%
2020/01/31	32	115.34	33	116.00	115.50	-1	6,521	-0.02%
2020/01/30	6	122.50	83	123.26	122.50	-77	6,415	-1.20%
2020/01/20	3	136.00	3	136.00	136.00	0	6,360	0.00%
2020/01/17	21	134.83	22	135.02	135.50	-1	6,369	-0.02%
2020/01/16	15	133.70	19	133.16	134.50	-4	6,364	-0.06%
2020/01/15	23	133.96	16	134.72	132.00	7	6,397	0.11%
2020/01/14	19	134.97	17	135.32	136.00	2	6,455	0.03%
2020/01/13	11	133.45	16	132.41	134.50	-5	6,416	-0.08%
2020/01/10	19	129.03	23	129.35	129.00	-4	6,453	-0.06%
2020/01/09	25	130.68	20	131.15	131.00	5	6,502	0.08%
2020/01/08	19	128.26	21	128.69	127.00	-2	6,533	-0.03%
2020/01/07	31	130.61	24	130.56	129.50	7	6,544	0.11%
2020/01/06	11	132.41	10	132.90	132.00	1	6,526	0.02%
2020/01/03	3	133.50	33	133.20	133.00	-30	6,586	-0.46%
2020/01/02	8	136.13	19	136.13	137.50	-11	6,633	-0.17%
2019/12/31	6	136.92	1	138.00	137.00	5	6,621	0.08%
2019/12/30	2	137.75	6	137.33	136.50	-4	6,600	-0.06%
2019/12/27	28	136.57	15	136.13	135.00	13	6,597	0.20%
2019/12/26	64	133.90	57	136.00	135.50	7	6,497	0.11%
2019/12/25	131	129.43	65	129.42	131.50	66	6,244	1.06%	大買/
2019/12/24	0	0.00	12	125.00	125.00	-12	6,056	-0.20%
2019/12/23	25	124.90	37	125.00	125.00	-12	6,086	-0.20%
2019/12/20	34	124.44	0	0.00	125.00	34	6,103	0.56%
2019/12/19	13	124.54	13	124.81	124.50	0	6,160	0.00%
2019/12/18	3	125.67	10	126.10	124.00	-7	6,181	-0.11%
2019/12/17	9	124.33	43	124.52	124.50	-34	6,162	-0.55%
2019/12/16	48	124.45	18	124.25	125.00	30	6,203	0.48%
2019/12/13	25	121.92	28	121.00	123.50	-3	6,311	-0.05%
2019/12/12	10	121.45	13	122.00	121.00	-3	6,307	-0.05%
2019/12/11	3	122.00	3	122.17	122.00	0	6,443	0.00%
2019/12/10	21	122.00	20	122.65	121.50	1	6,726	0.01%
2019/12/09	17	123.62	13	123.92	123.00	4	6,764	0.06%
2019/12/06	11	122.91	12	123.08	123.00	-1	6,779	-0.01%
2019/12/05	11	124.36	30	123.63	123.00	-19	6,943	-0.27%
2019/12/04	24	121.90	23	121.76	122.00	1	7,002	0.01%
2019/12/03	10	122.50	12	121.29	122.50	-2	7,155	-0.03%
2019/12/02	51	119.50	30	119.47	120.00	21	7,182	0.29%
2019/11/29	2	123.75	13	123.65	122.00	-11	7,139	-0.15%
2019/11/28	2	125.50	0	0.00	125.50	2	7,159	0.03%
2019/11/27	1	126.50	1	127.00	127.00	0	7,234	0.00%
2019/11/26	15	125.37	11	125.95	126.00	4	7,256	0.06%
2019/11/25	11	121.55	11	122.00	122.00	0	7,193	0.00%
2019/11/22	40	121.69	28	121.88	121.00	12	7,273	0.16%
2019/11/21	75	119.31	77	120.25	121.00	-2	7,340	-0.03%
2019/11/20	65	121.62	46	121.91	121.50	19	7,361	0.26%
2019/11/19	38	124.67	53	125.31	125.00	-15	7,409	-0.20%
2019/11/18	39	126.21	32	127.48	124.50	7	7,413	0.09%
2019/11/15	5	126.60	76	126.55	126.50	-71	7,478	-0.95%
2019/11/14	69	125.88	127	125.91	126.00	-58	7,486	-0.77%	大賣/
2019/11/13	30	124.57	60	125.25	125.50	-30	7,477	-0.40%
2019/11/12	30	122.48	61	122.43	124.00	-31	7,479	-0.41%
2019/11/11	64	118.80	46	118.99	117.50	18	7,539	0.24%
2019/11/08	69	119.82	21	119.14	119.00	48	7,534	0.64%
2019/11/07	53	121.24	86	120.12	121.00	-33	7,592	-0.43%
2019/11/06	286	127.94	104	128.35	125.00	182	7,518	2.42%	大買/大賣/鉅額交易
2019/11/05	73	131.55	85	132.88	130.50	-12	7,426	-0.16%
2019/11/04	186	133.88	73	131.39	131.00	113	7,382	1.53%	大買/鉅額交易
2019/11/01	49	129.79	69.1	130.45	133.00	-20.1	7,208	-0.28%
2019/10/31	66	130.20	26	131.13	127.50	40	7,219	0.55%
2019/10/30	3.1	125.34	2	127.25	125.50	1.1	7,228	0.02%
2019/10/29	17	126.41	4	126.13	126.00	13	7,315	0.18%
2019/10/28	11	129.05	1	129.50	129.50	10	7,375	0.14%
2019/10/25	0	0.00	10	129.00	128.00	-10	7,378	-0.14%
2019/10/24	38	127.99	1	128.50	129.00	37	7,422	0.50%
2019/10/23	15	129.40	8	128.00	128.00	7	7,488	0.09%
2019/10/22	22	131.75	53	131.34	130.50	-31	7,499	-0.41%
2019/10/21	2	128.25	9	128.11	128.50	-7	7,552	-0.09%
2019/10/18	1	128.50	5	127.50	127.50	-4	7,800	-0.05%
2019/10/17	2	123.25	8	124.50	124.50	-6	7,819	-0.08%
2019/10/16	30	122.45	15	122.27	122.50	15	7,800	0.19%
2019/10/15	49	124.52	5	126.70	123.50	44	7,789	0.56%
2019/10/14	21	127.93	32	127.72	126.50	-11	7,838	-0.14%
2019/10/09	18	122.36	14	122.61	124.00	4	7,876	0.05%
2019/10/08	49	127.74	19	127.08	125.00	30	7,870	0.38%
2019/10/07	26	129.83	36	129.32	131.50	-10	7,906	-0.13%
2019/10/04	40	127.88	5	128.00	127.50	35	7,970	0.44%
2019/10/03	26	125.85	18	125.56	126.50	8	7,966	0.10%
2019/10/02	3	128.67	3	129.17	129.00	0	7,944	0.00%
2019/10/01	1	126.50	11	128.36	129.50	-10	7,933	-0.13%
2019/09/27	24	126.42	12	124.58	125.50	12	7,941	0.15%
2019/09/26	4	130.25	9	131.17	130.00	-5	7,968	-0.06%
2019/09/25	12	128.63	37	128.61	128.50	-25	8,040	-0.31%
2019/09/24	16	130.44	48	129.75	128.50	-32	8,341	-0.38%
2019/09/23	36	131.63	10	130.25	130.50	26	8,363	0.31%
2019/09/20	34	132.62	12	132.42	133.00	22	8,474	0.26%
2019/09/19	17	132.18	13	132.35	132.00	4	8,483	0.05%
2019/09/18	31	135.24	17	134.41	134.50	14	8,440	0.17%
2019/09/17	51	140.21	15	140.07	140.00	36	8,313	0.43%
2019/09/16	57	137.73	53	137.65	139.00	4	8,364	0.05%
2019/09/12	68	135.88	27	135.37	136.00	41	8,359	0.49%
2019/09/11	20	130.90	20	130.38	130.00	0	8,218	0.00%
2019/09/10	7	127.64	10	128.60	127.50	-3	8,177	-0.04%
2019/09/09	29	129.62	22	129.18	128.00	7	8,163	0.09%
2019/09/06	18	136.11	18	136.92	135.50	0	8,020	0.00%
2019/09/05	25	137.92	32	137.89	139.50	-7	8,001	-0.09%
2019/09/04	13	132.27	12	133.50	134.00	1	7,930	0.01%
2019/09/03	11	132.23	0	0.00	133.50	11	8,053	0.14%
2019/09/02	7	131.00	12	133.71	133.50	-5	8,114	-0.06%
2019/08/30	8	133.31	12	137.71	132.00	-4	8,096	-0.05%
2019/08/29	1	133.00	14	135.11	136.50	-13	8,041	-0.16%
2019/08/28	2	135.00	4	135.13	135.50	-2	8,050	-0.02%
2019/08/27	6	135.83	3	133.50	133.50	3	8,051	0.04%
2019/08/26	11	133.64	4	133.63	131.50	7	8,014	0.09%
2019/08/23	16	136.84	10	137.15	139.00	6	7,968	0.08%
2019/08/22	19	139.71	17	140.41	139.50	2	7,947	0.03%
2019/08/21	3	135.67	4	136.50	137.00	-1	7,910	-0.01%
2019/08/20	14	138.89	42	138.21	135.50	-28	7,986	-0.35%
2019/08/19	6	134.00	14.4	134.56	134.00	-8.4	7,943	-0.11%
2019/08/16	22	132.43	12	133.87	131.50	10	7,919	0.13%
2019/08/15	25	131.68	7	132.93	132.50	18	7,896	0.23%
2019/08/14	29	133.26	31	134.05	134.50	-2	7,857	-0.03%
2019/08/13	7	126.00	11	126.45	127.00	-4	7,700	-0.05%
2019/08/12	26	127.81	19	128.29	125.00	7	7,680	0.09%
2019/08/08	10	124.45	17	124.97	126.00	-7	7,580	-0.09%
2019/08/07	16	122.44	11	122.82	121.50	5	7,480	0.07%
2019/08/06	8	116.19	61	112.31	119.00	-53	7,366	-0.72%
2019/08/05	2	116.25	20	117.55	115.50	-18	7,333	-0.25%
2019/08/02	13	119.15	10	120.45	118.00	3	7,331	0.04%
2019/08/01	85	125.62	21	127.26	126.00	64	7,255	0.88%
2019/07/31	26	121.75	5	121.10	120.00	21	6,983	0.30%
2019/07/30	2	118.25	4	117.50	119.50	-2	6,906	-0.03%
2019/07/29	2	121.75	1	123.00	121.50	1	6,894	0.01%
2019/07/26	4	123.88	14	123.82	124.00	-10	6,936	-0.14%
2019/07/25	3	123.33	16	121.50	123.00	-13	6,856	-0.19%
2019/07/24	2	119.50	14	118.93	120.50	-12	6,787	-0.18%
2019/07/23	10	119.60	9	121.06	119.50	1	6,821	0.01%
2019/07/22	38	118.34	11	121.55	121.50	27	6,689	0.40%
2019/07/19	3	113.67	4	115.00	115.00	-1	6,405	-0.02%
2019/07/18	15	109.37	14	111.79	109.00	1	6,313	0.02%
2019/07/17	2	111.00	2	113.00	110.00	0	6,334	0.00%
2019/07/16	3	113.33	2	112.75	111.00	1	6,304	0.02%
2019/07/15	4	112.00	14	112.86	113.00	-10	6,262	-0.16%
2019/07/12	1	108.50	4	109.88	110.00	-3	6,250	-0.05%
2019/07/11	0	0.00	2	107.75	108.50	-2	6,257	-0.03%
2019/07/10	1	103.00	7	103.64	102.50	-6	6,288	-0.10%
2019/07/09	1	100.00	0	0.00	101.00	1	6,206	0.02%
2019/07/08	7	101.99	6	100.33	99.10	1	6,186	0.02%
2019/07/05	0	0.00	1	100.50	100.50	-1	6,183	-0.02%
2019/07/04	3	100.20	2	101.25	101.00	1	6,247	0.02%
2019/07/03	2	101.50	1	101.00	99.80	1	6,297	0.02%
2019/07/02	1	101.00	1	103.00	102.50	0	6,275	0.00%
2019/07/01	5	99.26	14	101.25	103.00	-9	6,241	-0.14%
2019/06/28	2	93.35	3	94.83	93.70	-1	5,961	-0.02%
2019/06/27	26	96.24	26	96.93	95.60	0	6,064	0.00%
2019/06/26	5	94.84	1	94.80	94.80	4	6,140	0.07%
2019/06/25	1	95.80	0	0.00	94.80	1	6,124	0.02%
2019/06/24	1	95.80	1	94.40	94.70	0	6,214	0.00%
2019/06/21	2	99.40	16	95.87	95.10	-14	6,306	-0.22%
2019/06/20	1	98.00	14	97.73	98.50	-13	6,166	-0.21%
2019/06/19	11	93.82	31	93.54	95.70	-20	6,030	-0.33%
2019/06/18	0	0.00	1	91.20	91.40	-1	5,919	-0.02%
2019/06/17	7	90.27	3	89.63	90.10	4	5,896	0.07%
2019/06/14	1	89.20	2	89.70	88.50	-1	5,878	-0.02%
2019/06/13	21	92.61	0	0.00	90.10	21	5,873	0.36%
2019/06/12	10	91.20	1	91.60	91.70	9	5,956	0.15%
2019/06/11	30	89.68	30	90.14	88.30	0	5,952	0.00%
2019/06/10	21	84.77	21	85.33	87.00	0	5,811	0.00%
2019/06/06	1	82.30	0	0.00	82.00	1	5,772	0.02%
2019/06/05	15	84.87	14	84.66	84.20	1	5,737	0.02%
2019/06/04	6	83.75	5	84.00	83.40	1	5,710	0.02%
2019/06/03	4	86.30	10	86.50	85.90	-6	5,677	-0.11%
2019/05/31	4	83.20	14	84.34	85.90	-10	5,758	-0.17%
2019/05/30	20	82.58	14	81.94	82.90	6	5,783	0.10%
2019/05/29	5	79.70	0	0.00	80.00	5	5,862	0.09%
2019/05/28	5	82.70	0	0.00	80.00	5	5,885	0.08%
2019/05/27	2	81.70	3	82.23	81.70	-1	5,889	-0.02%
2019/05/24	0	0.00	11	85.27	84.70	-11	5,874	-0.19%
2019/05/23	3	88.23	1	86.20	86.00	2	5,909	0.03%
2019/05/22	6	91.08	8	90.35	88.30	-2	5,997	-0.03%
2019/05/21	16	90.49	3	89.27	90.60	13	6,014	0.22%
2019/05/17	33	91.75	31	90.87	89.90	2	5,988	0.03%
2019/05/16	3	93.30	0	0.00	92.70	3	6,015	0.05%
2019/05/15	3	97.90	12	97.10	97.90	-9	6,111	-0.15%
2019/05/14	11	94.03	5	91.44	94.20	6	6,172	0.10%
2019/05/13	9	94.58	13	95.75	92.80	-4	6,252	-0.06%
2019/05/10	12	99.18	2	98.05	97.50	10	6,207	0.16%
2019/05/09	16	99.93	9	99.40	98.60	7	6,259	0.11%
2019/05/08	1	96.40	5	96.94	97.90	-4	6,174	-0.06%
2019/05/07	1	95.10	0	0.00	94.60	1	6,146	0.02%
2019/05/06	2	94.90	5	94.20	93.40	-3	6,159	-0.05%
2019/05/03	0	0.00	1	101.50	100.50	-1	6,090	-0.02%
2019/05/02	1	98.50	0	0.00	98.80	1	6,254	0.02%
2019/04/30	1	99.10	0	0.00	99.20	1	6,420	0.02%
2019/04/29	1	100.00	0	0.00	97.50	1	6,528	0.02%
2019/04/26	1	99.70	0	0.00	100.00	1	6,595	0.02%
2019/04/24	4	101.88	2	102.00	103.50	2	6,934	0.03%
2019/04/23	9	107.06	2	103.50	103.50	7	6,876	0.10%
2019/04/22	25	107.70	25	110.18	107.50	0	6,782	0.00%
2019/04/19	4	106.50	4	107.63	107.00	0	6,710	0.00%
2019/04/18	2	107.75	2	108.00	107.50	0	6,646	0.00%
2019/04/17	2	109.75	40	111.11	111.50	-38	6,561	-0.58%
2019/04/16	23	106.57	9	105.83	109.00	14	6,455	0.22%
2019/04/15	22	103.27	0	0.00	102.00	22	6,270	0.35%
2019/04/12	3	102.33	1	102.00	100.50	2	6,194	0.03%
2019/04/11	3	104.17	1	102.00	101.50	2	6,168	0.03%
2019/04/10	0	0.00	15	102.90	103.50	-15	6,091	-0.25%
2019/04/08	2	100.00	0	0.00	99.40	2	5,901	0.03%
2019/04/03	4	101.50	0	0.00	100.50	4	5,827	0.07%
2019/04/02	2	104.50	5	104.90	104.50	-3	5,757	-0.05%
2019/04/01	12	105.42	7	104.64	102.50	5	5,726	0.09%
2019/03/29	11	105.95	13	103.29	106.50	-2	5,539	-0.04%
2019/03/28	6	97.17	6	100.42	97.00	0	5,363	0.00%
2019/03/27	19	101.60	29	100.91	99.60	-10	5,392	-0.19%
2019/03/26	15	98.40	18	98.94	98.40	-3	5,369	-0.06%
2019/03/25	1	93.60	0	0.00	93.50	1	5,347	0.02%
2019/03/22	1	96.00	10	95.10	96.10	-9	5,353	-0.17%
2019/03/21	1	97.70	1	98.50	98.00	0	5,329	0.00%
2019/03/20	1	98.20	2	97.45	96.60	-1	5,318	-0.02%
2019/03/19	5	98.30	0	0.00	97.00	5	5,316	0.09%
2019/03/18	0	0.00	1	98.00	97.30	-1	5,336	-0.02%
2019/03/15	43	99.43	49	99.01	98.00	-6	5,323	-0.11%
2019/03/14	15	96.17	11	96.49	96.30	4	5,242	0.08%
2019/03/13	3	92.40	0	0.00	92.00	3	5,229	0.06%
2019/03/11	2	93.80	2	91.60	91.60	0	5,409	0.00%
2019/03/08	2	93.30	2	93.80	93.80	0	5,478	0.00%
2019/03/06	7	91.40	3	92.30	93.00	4	5,457	0.07%
2019/03/05	1	95.50	0	0.00	94.90	1	5,344	0.02%
2019/03/04	2	92.70	8	92.98	93.00	-6	5,294	-0.11%
2019/02/27	4	94.93	11	95.84	95.20	-7	5,163	-0.14%
2019/02/26	3	95.07	0	0.00	94.10	3	5,066	0.06%
2019/02/25	2	95.00	0	0.00	96.50	2	4,981	0.04%
2019/02/22	0	0.00	7	94.03	93.50	-7	4,873	-0.14%
2019/02/21	13	93.12	7	93.33	92.30	6	4,762	0.13%
2019/02/20	5	92.08	9	91.94	90.20	-4	4,623	-0.09%
2019/02/19	9	89.31	16	89.91	90.00	-7	4,541	-0.15%
2019/02/18	0	0.00	1	88.00	87.70	-1	4,454	-0.02%
2019/02/15	9	88.89	10	87.86	88.20	-1	4,421	-0.02%
2019/02/14	25	88.27	13	87.88	87.00	12	4,304	0.28%
2019/02/13	50	84.66	52	84.72	84.50	-2	4,141	-0.05%
2019/02/12	4	82.88	5	84.52	82.00	-1	4,023	-0.02%
2019/02/11	1	79.90	1	80.60	80.40	0	3,909	0.00%
2019/01/29	1	77.60	2	77.65	77.40	-1	3,802	-0.03%
2019/01/25	2	78.80	1	79.00	78.70	1	3,827	0.03%
2019/01/23	15	81.75	13	82.35	81.50	2	3,787	0.05%
2019/01/22	25	78.60	22	78.77	79.50	3	3,554	0.08%
2019/01/21	0	0.00	21	79.62	80.40	-21	3,406	-0.62%
2019/01/18	42	77.04	23	77.46	76.60	19	3,335	0.57%
2019/01/17	4	75.90	57	76.78	74.30	-53	3,250	-1.63%
2019/01/16	63	75.33	23	75.23	75.70	40	3,108	1.29%
2019/01/14	0	68.00	0	0.00	68.00	0	2,934	0.00%
2019/01/11	4	68.80	0	0.00	68.70	4	2,976	0.13%
2019/01/07	1	67.00	2	68.15	68.60	-1	2,978	-0.03%
2019/01/04	0	66.60	0	0.00	65.30	0	3,006	0.00%
2019/01/02	1	67.30	1	66.50	66.50	0	3,099	0.00%
2018/12/27	0	0.00	1	66.90	65.40	-1	3,084	-0.03%
2018/12/26	27	66.55	0	0.00	64.50	27	3,070	0.88%
2018/12/25	0	0.00	1	65.90	66.40	-1	3,057	-0.03%
2018/12/24	2	66.65	0	0.00	67.50	2	3,068	0.07%
2018/12/20	1	66.80	28	64.75	64.20	-27	3,016	-0.90%
2018/12/19	50	67.97	10	70.25	67.40	40	2,947	1.36%
2018/12/18	32	70.21	69	71.30	68.90	-37	2,836	-1.30%
2018/12/17	11	77.71	0	0.00	75.70	11	2,734	0.40%
2018/12/13	0	0.00	7	80.34	78.40	-7	2,716	-0.26%
2018/12/12	15	81.13	0	0.00	81.20	15	2,686	0.56%
2018/12/11	8	81.71	0	0.00	81.00	8	2,684	0.30%
2018/12/10	2	76.10	3	76.90	77.50	-1	2,655	-0.04%
2018/12/07	1	76.00	1	79.20	76.20	0	2,633	0.00%
2018/12/06	4	77.88	1	81.00	76.30	3	2,565	0.12%
2018/12/05	12	85.13	5	86.20	82.90	7	2,542	0.28%
2018/12/04	2	87.40	23	82.56	88.10	-21	2,457	-0.85%
2018/12/03	24	79.85	9	77.53	80.10	15	2,343	0.64%
2018/11/30	7	73.13	5	74.58	72.90	2	2,262	0.09%
2018/11/29	5	75.36	7	76.49	75.00	-2	2,259	-0.09%
2018/11/28	1	73.20	21	72.67	73.80	-20	2,275	-0.88%
2018/11/27	14	73.83	17	72.81	72.60	-3	2,265	-0.13%
2018/11/26	0	69.60	0	0.00	69.00	0	2,259	0.00%
2018/11/21	20	71.78	0	0.00	71.50	20	2,432	0.82%
2018/11/20	1	71.80	1	72.30	71.90	0	2,482	0.00%
2018/11/19	1	71.40	1	72.40	72.30	0	2,512	0.00%
2018/11/16	0	0.00	1	71.00	70.60	-1	2,532	-0.04%
2018/11/14	0	0.00	0	70.50	70.00	0	2,591	0.00%
2018/11/09	1	69.90	0	0.00	69.70	1	2,654	0.04%
2018/11/08	0	0.00	2	72.80	71.60	-2	2,660	-0.08%
2018/11/06	2	73.70	7	73.26	70.00	-5	2,714	-0.18%
2018/11/05	0	0.00	2	69.95	72.00	-2	2,727	-0.07%
2018/11/02	0	0.00	1	69.70	68.90	-1	2,730	-0.04%
2018/11/01	3	64.57	2	66.05	66.00	1	2,732	0.04%
2018/10/31	0	0.00	2	59.70	61.90	-2	2,732	-0.07%
2018/10/29	1	57.10	0	0.00	57.10	1	2,798	0.04%
2018/10/26	0	0.00	2	59.15	56.20	-2	2,892	-0.07%
2018/10/25	3	59.30	6	60.82	59.20	-3	2,941	-0.10%
2018/10/24	16	68.85	1	66.90	65.70	15	2,905	0.52%
2018/10/23	5	68.50	16	68.65	67.50	-11	2,860	-0.38%
2018/10/22	20	73.35	0	0.00	72.50	20	2,837	0.70%
2018/10/19	3	72.23	22	71.53	74.60	-19	2,830	-0.67%
2018/10/17	0	74.20	0	0.00	73.20	0	2,838	0.00%
2018/10/16	0	0.00	1	73.40	74.00	-1	2,861	-0.03%
2018/10/12	1	69.30	0	71.00	69.50	1	2,859	0.03%
2018/10/11	0	0.00	114	70.20	70.20	-114	2,793	-4.08%	大賣/鉅額交易
2018/10/09	3	78.57	1	77.00	78.00	2	2,747	0.07%
2018/10/08	1	82.80	1	81.61	82.60	0	2,705	0.00%
2018/10/05	0	0.00	1	84.00	81.60	-1	2,732	-0.04%
2018/10/04	1	86.50	1	85.60	86.70	0	2,713	0.00%
2018/10/01	1	88.50	1	87.70	88.10	0	2,723	0.00%
2018/09/28	0	0.00	1	86.80	86.00	-1	2,749	-0.04%
2018/09/25	0	0.00	1	83.00	83.70	-1	2,725	-0.04%
2018/09/19	1	81.50	0	0.00	80.70	1	2,698	0.04%
2018/09/14	3	82.47	4	82.55	84.40	-1	2,685	-0.04%
2018/09/12	0	0.00	7	78.00	78.50	-7	2,658	-0.26%
2018/09/10	1	76.70	0	0.00	78.00	1	2,613	0.04%
2018/09/07	1	85.70	0	0.00	84.40	1	2,634	0.04%
2018/09/06	14	89.80	0	0.00	88.60	14	2,625	0.53%
2018/09/05	0	0.00	1	89.90	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	1	89.00	90.60	-1	2,592	-0.04%
2018/08/31	0	0.00	1	89.10	88.80	-1	2,592	-0.04%
2018/08/30	2	88.95	0	0.00	88.40	2	2,579	0.08%
2018/08/29	0	0.00	1	93.40	94.40	-1	2,556	-0.04%
2018/08/27	0	0.00	4	92.95	93.00	-4	2,537	-0.16%
2018/08/22	0	0.00	0	90.70	89.90	0	2,536	0.00%
2018/08/21	0	0.00	3	91.93	91.20	-3	2,507	-0.12%
2018/08/20	2	89.55	0	0.00	88.50	2	2,505	0.08%
2018/08/17	0	0.00	2	93.50	91.10	-2	2,471	-0.08%
2018/08/16	2	92.60	1	94.40	91.70	1	2,463	0.04%
2018/08/15	1	93.60	1	94.80	92.90	0	2,455	0.00%
2018/08/13	2	94.05	1	97.00	93.60	1	2,460	0.04%
2018/08/10	0	0.00	4	100.23	99.00	-4	2,449	-0.16%
2018/08/09	1	98.50	3	98.83	99.20	-2	2,407	-0.08%
2018/08/08	5	96.80	7	97.99	98.00	-2	2,384	-0.08%
2018/08/07	0	0.00	1	97.80	94.30	-1	2,351	-0.04%
2018/08/06	0	0.00	2	94.90	94.90	-2	2,370	-0.08%
2018/08/03	7	96.04	12	94.50	94.10	-5	2,562	-0.20%
2018/08/02	1	94.00	4	96.45	98.50	-3	2,562	-0.12%
2018/08/01	1	95.50	5	95.06	96.00	-4	2,486	-0.16%
2018/07/31	2	87.00	2	87.50	88.00	0	2,416	0.00%
2018/07/30	0	0.00	1	87.00	85.60	-1	2,440	-0.04%
2018/07/27	1	85.50	0	0.00	86.00	1	2,466	0.04%
2018/07/26	1	84.10	0	0.00	84.20	1	2,493	0.04%
2018/07/23	0	0.00	1	84.30	84.90	-1	2,652	-0.04%
2018/07/20	0	0.00	1	82.00	84.80	-1	2,676	-0.04%
2018/07/19	0	0.00	1	79.70	80.00	-1	2,709	-0.04%
2018/07/18	2	78.40	4	79.35	79.00	-2	2,803	-0.07%
2018/07/17	1	75.50	5	78.16	78.20	-4	2,870	-0.14%
2018/07/16	1	78.60	0	0.00	78.60	1	2,899	0.03%
2018/07/13	0	0.00	1	77.60	77.00	-1	2,972	-0.03%
2018/07/12	2	75.00	0	0.00	75.20	2	2,959	0.07%
2018/07/11	2	74.45	0	0.00	74.00	2	2,978	0.07%
2018/07/10	1	75.60	0	0.00	75.80	1	3,002	0.03%
2018/07/05	3	79.70	0	0.00	78.90	3	2,975	0.10%
2018/06/28	1	77.80	0	0.00	77.80	1	3,091	0.03%
2018/06/25	1	79.10	1	79.10	78.30	0	3,161	0.00%
2018/06/22	0	0.00	2	78.80	78.80	-2	3,182	-0.06%
2018/06/20	1	83.50	0	0.00	81.00	1	3,247	0.03%
2018/06/19	2	84.20	0	0.00	84.10	2	3,305	0.06%
2018/06/15	4	85.55	0	0.00	84.50	4	3,368	0.12%
2018/06/11	2	89.00	0	0.00	89.20	2	3,430	0.06%
2018/06/08	0	0.00	2	90.40	88.60	-2	3,424	-0.06%
2018/06/07	3	87.07	0	0.00	87.00	3	3,381	0.09%
2018/06/06	1	88.80	2	88.80	87.90	-1	3,391	-0.03%
2018/06/05	1	87.50	11	87.80	87.10	-10	3,351	-0.30%
2018/06/04	4	85.30	0	0.00	84.80	4	3,305	0.12%
2018/06/01	1	84.40	0	0.00	84.40	1	3,287	0.03%
2018/05/31	1	81.50	35	80.99	80.20	-34	3,243	-1.05%
2018/05/29	61	84.68	30	83.51	82.80	31	3,291	0.94%
2018/05/25	0	0.00	1	83.20	83.40	-1	3,301	-0.03%
2018/05/24	1	82.90	8	82.60	82.50	-7	3,325	-0.21%
2018/05/23	3	85.80	0	0.00	83.90	3	3,379	0.09%
2018/05/22	1	84.40	1	85.60	85.80	0	3,381	0.00%
2018/05/21	0	0.00	4	84.70	84.10	-4	3,390	-0.12%
2018/05/18	1	86.00	1	85.20	85.10	0	3,412	0.00%
2018/05/16	0	0.00	1	84.70	83.50	-1	3,417	-0.03%
2018/05/14	8	84.41	2	83.40	83.60	6	3,457	0.17%
2018/05/11	8	82.38	4	82.10	83.60	4	3,406	0.12%
2018/05/10	42	75.85	47	78.00	79.40	-5	3,197	-0.16%
2018/05/09	6	71.63	0	0.00	72.20	6	3,141	0.19%
2018/05/08	1	70.50	0	0.00	71.10	1	3,089	0.03%
2018/05/07	1	69.40	0	0.00	69.50	1	3,062	0.03%
2018/05/04	1	70.70	0	0.00	70.50	1	3,039	0.03%
2018/05/03	2	73.95	0	0.00	73.30	2	3,006	0.07%
2018/05/02	0	0.00	0	73.10	73.00	0	2,976	0.00%
2018/04/27	6	71.83	5	73.70	72.00	1	2,924	0.03%
2018/04/26	6	75.53	0	0.00	74.70	6	2,810	0.21%
2018/04/24	18	75.06	17	75.06	76.80	1	2,821	0.04%
2018/04/23	4	78.30	0	0.00	78.00	4	2,818	0.14%
2018/04/20	0	0.00	1	85.00	84.10	-1	2,781	-0.04%
2018/04/19	11	84.06	1	84.30	84.50	10	2,823	0.35%
2018/04/16	7	88.24	0	0.00	88.50	7	2,770	0.25%
2018/04/13	1	90.50	0	0.00	90.50	1	2,746	0.04%
2018/04/11	0	91.00	0	0.00	89.50	0	2,745	0.00%
2018/04/10	0	0.00	2	90.65	91.00	-2	2,771	-0.07%
2018/04/09	0	0.00	0	88.00	87.50	0	2,778	0.00%
2018/04/03	0	0.00	5	92.42	91.70	-5	2,747	-0.18%
2018/04/02	1	93.50	0	0.00	93.20	1	2,772	0.04%
2018/03/31	0	0.00	10	94.00	93.80	-10	2,815	-0.36%
2018/03/30	1	95.20	0	0.00	94.40	1	2,830	0.04%
2018/03/28	6	95.17	1	95.30	94.10	5	2,833	0.18%
2018/03/27	0	96.80	0	0.00	96.60	0	2,851	0.00%
2018/03/26	1	95.80	0	0.00	95.60	1	2,946	0.03%
2018/03/23	12	94.98	4	94.75	95.10	8	3,061	0.26%
2018/03/22	1	99.30	0	0.00	98.10	1	3,053	0.03%
2018/03/21	6	102.75	0	0.00	101.50	6	3,027	0.20%
2018/03/19	5	108.50	0	0.00	106.00	5	3,025	0.17%
2018/03/16	1	108.00	1	106.50	110.00	0	3,068	0.00%
2018/03/15	1	107.00	3	107.83	108.00	-2	3,106	-0.06%
2018/03/13	0	0.00	1	103.50	105.00	-1	3,203	-0.03%
2018/03/07	2	102.00	1	102.50	102.00	1	3,449	0.03%
2018/03/06	1	106.00	1	104.00	104.00	0	3,500	0.00%
2018/03/05	3	105.50	3	105.83	105.50	0	3,508	0.00%
2018/03/02	8	104.56	1	107.50	104.00	7	3,521	0.20%
2018/03/01	1	110.00	2	109.75	109.50	-1	3,489	-0.03%
2018/02/26	1	108.50	0	0.00	109.50	1	3,510	0.03%
2018/02/23	2	110.75	5	109.30	111.00	-3	3,484	-0.09%
2018/02/21	0	106.00	3	106.33	106.50	-3	3,435	-0.09%
2018/02/12	1	100.50	2	102.00	102.00	-1	3,415	-0.03%
2018/02/09	1	96.00	2	98.25	101.00	-1	3,417	-0.03%
2018/02/08	1	99.50	1	100.00	99.30	0	3,395	0.00%
2018/02/06	7	96.86	8	96.83	95.40	-1	3,387	-0.03%
2018/02/05	1	101.00	12	100.92	100.50	-11	3,360	-0.33%
2018/02/02	11	105.50	1	105.00	105.00	10	3,340	0.30%
2018/02/01	5	105.50	4.1	105.90	107.50	0.9	3,346	0.03%
2018/01/31	1	102.00	3	102.33	102.50	-2	3,352	-0.06%
2018/01/30	6	104.00	4	103.88	103.00	2	3,368	0.06%
2018/01/29	3	107.83	6	104.93	106.50	-3	3,358	-0.09%
2018/01/25	3	100.00	0	0.00	99.50	3	3,383	0.09%
2018/01/23	0	0.00	1	101.00	100.50	-1	3,434	-0.03%
2018/01/22	1	100.50	1	100.00	101.50	0	3,522	0.00%
2018/01/19	6	99.18	1	100.00	99.10	5	3,508	0.14%
2018/01/18	1.1	104.41	0	0.00	103.50	1.1	3,441	0.03%
2018/01/17	4	103.38	1	103.00	103.00	3	3,398	0.09%
2018/01/16	177	111.03	0	0.00	110.00	177	3,336	5.30%	大買/鉅額交易
2018/01/15	2	113.50	3	112.67	113.00	-1	3,331	-0.03%
2018/01/12	0	0.00	8	106.56	109.00	-8	3,324	-0.24%
2018/01/09	0	0.00	1	103.50	103.50	-1	3,324	-0.03%
2018/01/05	0	0.00	1	103.00	102.50	-1	3,374	-0.03%
2018/01/04	1	103.00	6	103.83	105.50	-5	3,366	-0.15%
2018/01/03	2	105.00	1	105.50	104.50	1	3,380	0.03%