晶心科 (6533)-元大-土城永寧券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
399.0
漲跌
▼6.5
漲幅
-1.60%
成交量
782張
產業
上市半導體類股
494人加入追蹤

立即追蹤
本地時間:13:35(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

晶心科 (6533)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	405.00	0	0.00	399.00	1	748	0.13%
2024/05/30	0.1	405.00	0	0.00	405.50	0.1	755	0.01%
2024/05/28	0	0.00	0	404.50	408.00	0	800	0.00%
2024/05/27	0	0.00	0	395.50	392.50	0	803	0.00%
2024/05/24	1	382.00	0	0.00	390.00	1	823	0.12%
2024/05/23	0	386.00	0	0.00	384.00	0	835	0.00%
2024/05/22	0	0.00	0	393.00	392.50	0	857	0.00%
2024/05/21	1	390.00	0	0.00	386.50	1	886	0.11%
2024/05/20	0	391.00	0	396.50	391.00	0	914	0.00%
2024/05/16	0.1	395.00	0	0.00	394.00	0.1	974	0.01%
2024/05/15	1	390.50	0	0.00	391.00	1	1,044	0.10%
2024/05/14	1.1	390.88	0	0.00	392.00	1.1	1,132	0.09%
2024/05/13	1	380.00	1	379.00	383.50	0	1,208	0.00%
2024/05/10	0	372.00	0	0.00	372.00	0	1,311	0.00%
2024/05/09	0.1	380.40	0	0.00	375.50	0.1	1,321	0.01%
2024/05/06	0.1	384.00	0	0.00	387.50	0.1	1,396	0.01%
2024/04/22	0	380.00	0	0.00	376.50	0	1,715	0.00%
2024/04/19	0	389.00	0	0.00	389.50	0	1,724	0.00%
2024/04/18	0	396.50	0	0.00	393.00	0	1,737	0.00%
2024/04/17	0.1	402.00	2	395.75	401.00	-1.9	1,798	-0.11%
2024/04/16	1	399.00	0.1	400.00	405.00	0.9	1,788	0.05%
2024/04/12	1.1	439.16	0	0.00	422.00	1.1	1,797	0.06%
2024/04/02	2	432.75	1	430.50	430.00	1	1,835	0.05%
2024/03/29	1	431.00	1	429.00	429.00	0	1,899	0.00%
2024/03/28	0	429.00	1	432.00	424.50	-1	1,895	-0.05%
2024/03/26	2.6	446.69	1	440.49	436.00	1.6	1,897	0.08%
2024/03/25	0	0.00	0	462.33	453.00	0	1,885	0.00%
2024/03/22	0	0.00	0	452.50	449.00	0	1,853	0.00%
2024/03/21	0	437.50	1	433.00	439.00	-1	1,849	-0.05%
2024/03/18	0	0.00	1	430.00	429.00	-1	1,908	-0.05%
2024/03/15	1	425.50	0	428.00	428.00	1	1,922	0.05%
2024/03/14	0	0.00	0.2	432.00	424.00	-0.2	1,968	-0.01%
2024/03/13	1.2	428.48	0	0.00	423.00	1.2	1,974	0.06%
2024/03/12	0.2	454.00	0	0.00	446.00	0.2	1,968	0.01%
2024/03/11	0.1	452.50	0	0.00	450.50	0.1	1,995	0.00%
2024/03/08	0.2	463.97	0	0.00	453.50	0.2	2,004	0.01%
2024/03/07	1.1	474.43	1	472.50	470.50	0.1	2,012	0.00%
2024/03/06	1.5	475.84	1	476.15	480.50	0.5	2,017	0.02%
2024/03/05	0	0.00	0.1	513.00	512.00	-0.1	1,996	0.00%
2024/03/04	1.1	518.67	1	511.00	510.00	0.1	2,020	0.00%
2024/03/01	0.1	504.00	1	502.00	501.00	-1	2,036	-0.05%
2024/02/29	3	497.15	3	498.33	496.50	0	2,049	0.00%
2024/02/27	0.3	487.00	2	499.22	485.50	-1.7	2,097	-0.08%
2024/02/26	1	490.00	1	494.50	490.00	0	2,223	0.00%
2024/02/23	3.4	490.91	0	0.00	486.50	3.4	2,338	0.14%
2024/02/22	0.1	500.95	0.1	510.85	495.00	0.1	2,398	0.00%
2024/02/21	0.2	511.67	0	0.00	505.00	0.2	2,441	0.01%
2024/02/20	1.3	529.80	3	521.72	522.00	-1.8	2,452	-0.07%
2024/02/19	3.1	533.26	3	538.33	528.00	0.1	2,438	0.01%
2024/02/16	2	551.50	1	560.00	552.00	1	2,408	0.04%
2024/02/15	1	545.00	12	551.00	556.00	-11	2,343	-0.47%
2024/02/05	7.1	533.40	5.2	525.00	506.00	1.9	2,263	0.08%
2024/02/02	2.1	510.83	5	513.40	523.00	-3	2,188	-0.13%
2024/02/01	2.1	496.76	2	491.25	490.00	0.1	2,086	0.00%
2024/01/31	7.2	500.44	8	495.88	494.50	-0.8	2,081	-0.04%
2024/01/30	1	490.50	2	492.50	492.50	-1	2,058	-0.05%
2024/01/29	1.5	489.67	1	484.50	492.50	0.5	2,056	0.02%
2024/01/26	2	473.50	2	477.00	472.00	0	2,039	0.00%
2024/01/25	0	0.00	1	478.00	478.00	-1	2,041	-0.05%
2024/01/24	1.2	485.60	0.1	484.00	482.00	1.1	2,036	0.06%
2024/01/23	0	0.00	3	493.50	493.00	-3	2,030	-0.15%
2024/01/22	3	489.00	11	485.95	487.00	-8	2,015	-0.40%
2024/01/19	3	488.17	1	491.50	481.50	2	2,000	0.10%
2024/01/18	3	487.17	3	491.50	488.50	0	1,972	0.00%
2024/01/17	24	519.79	8.2	497.78	489.50	15.8	1,943	0.81%
2024/01/16	2.2	485.18	2	489.50	495.00	0.2	1,791	0.01%
2024/01/15	0	0.00	1	470.00	481.00	-1	1,752	-0.06%
2024/01/12	1	481.00	1	475.50	471.00	0	1,750	0.00%
2024/01/11	2	488.50	3	491.33	485.50	-1	1,737	-0.06%
2024/01/08	1	476.00	1	474.00	471.00	0	1,719	0.00%
2024/01/05	1	469.50	1	462.00	471.00	0	1,727	0.00%
2024/01/04	1	456.00	0	0.00	455.00	1	1,724	0.06%
2024/01/03	1	466.50	1.1	466.14	462.50	-0.1	1,737	-0.01%
2024/01/02	1	474.00	1.1	473.88	476.00	-0.1	1,728	-0.01%
2023/12/29	2	478.51	0	0.00	480.00	2	1,716	0.12%
2023/12/28	2.1	472.69	0.1	474.00	478.00	2	1,703	0.12%
2023/12/26	4	470.00	5	467.70	471.50	-1	1,681	-0.06%
2023/12/25	0.1	451.50	0	0.00	453.00	0.1	1,652	0.01%
2023/12/22	1.1	452.09	2	454.00	451.00	-0.9	1,663	-0.05%
2023/12/21	2.1	454.67	0	0.00	450.50	2.1	1,663	0.13%
2023/12/20	2	457.25	1	458.50	454.00	1	1,666	0.06%
2023/12/18	1	453.50	1	465.50	456.00	0	1,689	0.00%
2023/12/15	1	468.00	0	0.00	463.00	1	1,685	0.06%
2023/12/14	3	484.50	1	482.50	479.00	2	1,674	0.12%
2023/12/13	0	0.00	0	482.00	481.00	0	1,649	0.00%
2023/12/12	1	479.50	3	477.67	478.50	-2	1,673	-0.12%
2023/12/11	7	481.86	7	480.00	475.00	0	1,672	0.00%
2023/12/07	1	467.50	0	465.50	462.50	1	1,630	0.06%
2023/12/06	3	475.00	3	476.50	476.00	0	1,629	0.00%
2023/12/05	1	460.00	0	461.50	458.00	1	1,600	0.06%
2023/12/04	1	468.51	0	472.00	467.00	1	1,591	0.06%
2023/12/01	0	490.14	0	492.10	481.50	0	1,568	0.00%
2023/11/30	0	493.79	1	491.00	493.50	-1	1,545	-0.06%
2023/11/29	0	491.86	0	0.00	504.00	0	1,515	0.00%
2023/11/28	2	490.75	2	493.46	498.00	0	1,482	0.00%
2023/11/27	1	489.95	4.5	480.18	473.50	-3.5	1,449	-0.24%
2023/11/24	5.2	498.07	2	497.75	489.00	3.2	1,450	0.22%
2023/11/22	100	512.00	0.2	512.00	512.00	99.8	1,292	7.72%
2023/11/21	1	470.50	2.2	472.23	466.00	-1.2	1,181	-0.10%
2023/11/20	2	458.50	1.5	453.17	448.00	0.5	1,121	0.04%
2023/11/17	4	421.13	1.1	414.81	441.50	2.9	1,082	0.27%
2023/11/16	1	418.50	0	0.00	413.00	1	1,085	0.09%
2023/11/15	0	0.00	2	414.50	415.50	-2	1,092	-0.18%
2023/11/09	0	0.00	0	414.00	411.00	0	1,143	0.00%
2023/11/07	0	0.00	0	415.00	415.00	0	1,167	0.00%
2023/11/06	0	0.00	1	410.00	410.00	-1	1,179	-0.08%
2023/11/02	0	0.00	1	393.00	396.50	-1	1,182	-0.08%
2023/11/01	1	393.00	0	0.00	389.50	1	1,185	0.08%
2023/10/31	0	394.00	0	0.00	386.00	0	1,191	0.00%
2023/10/30	0	0.00	1	403.50	405.00	-1	1,203	-0.08%
2023/10/27	3	396.50	2	393.00	392.00	1	1,212	0.08%
2023/10/25	0	0.00	1.2	406.68	412.00	-1.2	1,263	-0.10%
2023/10/24	2.2	386.09	1	393.00	388.50	1.2	1,255	0.09%
2023/10/23	1	392.48	5	391.20	390.00	-4	1,275	-0.31%
2023/10/20	2	398.00	2	401.50	398.50	0	1,330	0.00%
2023/10/19	2	410.25	1	409.50	407.50	1	1,386	0.07%
2023/10/18	2	408.00	1	406.50	402.50	1	1,389	0.07%
2023/10/17	1	416.50	0	0.00	411.00	1	1,395	0.07%
2023/10/16	2	407.50	1	408.11	408.00	1	1,390	0.07%
2023/10/13	0	0.00	1	400.29	412.50	-1	1,374	-0.07%
2023/10/12	1	394.50	1	394.21	400.00	0	1,359	0.00%
2023/10/11	0	391.00	0	0.00	388.00	0	1,362	0.00%
2023/10/06	0	0.00	0	406.50	406.50	0	1,368	0.00%
2023/10/05	1	408.50	0	0.00	402.00	1	1,390	0.07%
2023/10/03	2	411.46	3	406.83	402.00	-1	1,415	-0.07%
2023/10/02	0	0.00	2.1	403.95	404.00	-2.1	1,420	-0.15%
2023/09/28	1	395.50	0.2	393.50	396.00	0.9	1,438	0.06%
2023/09/27	0.1	383.71	0	0.00	379.50	0.1	1,455	0.01%
2023/09/26	1	390.50	2	392.00	388.00	-1	1,461	-0.07%
2023/09/25	1.1	393.98	0	0.00	391.50	1.1	1,473	0.07%
2023/09/22	2.1	394.05	0	0.00	395.50	2.1	1,479	0.14%
2023/09/21	2	408.00	2.1	406.61	404.50	-0.1	1,475	0.00%
2023/09/20	0	0.00	0.2	405.83	406.50	-0.2	1,468	-0.01%
2023/09/19	0.2	406.58	0	0.00	400.00	0.2	1,469	0.01%
2023/09/18	1.1	417.86	1	420.00	414.00	0.1	1,468	0.00%
2023/09/15	0	424.00	0.1	436.00	422.50	0	1,477	0.00%
2023/09/14	0.1	420.00	0.1	422.41	424.50	0	1,452	0.00%
2023/09/13	1.1	419.21	1	414.00	414.00	0.1	1,456	0.00%
2023/09/12	1	415.50	1.2	404.07	417.00	-0.2	1,486	-0.01%
2023/09/11	4.2	421.69	4	407.50	400.00	0.2	1,547	0.01%
2023/09/08	0	412.00	0	0.00	414.00	0	1,558	0.00%
2023/09/07	0	420.00	0	0.00	417.00	0	1,607	0.00%
2023/09/04	2	429.75	1	428.00	427.50	1	1,644	0.06%
2023/09/01	0	0.00	1	425.50	425.50	-1	1,644	-0.06%
2023/08/31	0	0.00	1	420.50	420.00	-1	1,651	-0.06%
2023/08/29	0	414.00	0.1	423.00	419.00	0	1,634	0.00%
2023/08/28	0.1	425.63	1	425.50	422.00	-0.9	1,622	-0.06%
2023/08/25	1	445.00	2	444.75	445.00	-1	1,610	-0.06%
2023/08/24	1	448.00	0	448.00	438.50	1	1,616	0.06%
2023/08/23	2	439.25	3	437.36	444.50	-1	1,632	-0.06%
2023/08/22	2	430.00	10	438.65	442.00	-8	1,649	-0.48%
2023/08/18	8	434.56	1	423.50	416.00	7	1,705	0.41%
2023/08/17	1	404.00	1	408.50	419.00	0	1,749	0.00%
2023/08/16	0	399.00	1	397.00	400.00	-1	1,798	-0.05%
2023/08/15	2	411.00	1	406.50	401.50	1	1,869	0.05%
2023/08/14	3	404.83	3	407.17	412.50	0	1,881	0.00%
2023/08/11	1	413.50	2	405.57	412.50	-1	1,901	-0.05%
2023/08/10	1	394.92	1	401.62	389.50	0	1,886	0.00%
2023/08/09	2	415.01	1	417.51	415.00	1	1,876	0.05%
2023/08/08	0	425.00	0	0.00	422.50	0	1,874	0.00%
2023/08/07	1	426.50	2	432.25	434.00	-1	1,875	-0.05%
2023/08/04	1	424.50	1.2	425.26	425.00	-0.2	1,877	-0.01%
2023/08/02	2.1	433.14	0	0.00	426.00	2.1	1,884	0.11%
2023/08/01	0.1	454.00	0	0.00	449.00	0.1	1,877	0.01%
2023/07/31	4.1	474.23	4.1	470.23	458.50	0.1	1,881	0.00%
2023/07/28	1.1	450.00	1.1	454.86	470.00	-0.1	1,857	0.00%
2023/07/27	1.1	460.67	1	455.00	455.00	0.1	1,868	0.00%
2023/07/26	3.1	469.55	2	466.50	458.00	1.1	1,875	0.06%
2023/07/25	1	480.50	0.2	501.87	478.50	0.8	1,876	0.04%
2023/07/24	2	470.00	4.4	479.24	484.00	-2.4	1,838	-0.13%
2023/07/21	4	450.50	3	446.00	446.00	1	1,795	0.06%
2023/07/20	0.1	452.06	0	0.00	450.00	0.1	1,835	0.01%
2023/07/19	4.1	463.48	3.1	463.46	459.50	1	1,862	0.05%
2023/07/18	0.2	459.76	1	470.50	455.00	-0.8	1,890	-0.04%
2023/07/17	0.2	470.50	0	0.00	466.00	0.2	1,910	0.01%
2023/07/14	1	474.50	1	476.00	477.00	0	1,910	0.00%
2023/07/13	1	472.00	1	476.00	466.00	0	1,930	0.00%
2023/07/10	0	464.00	0	0.00	461.00	0	1,945	0.00%
2023/07/07	0	470.00	0	0.00	468.50	0	1,950	0.00%
2023/07/06	2	488.75	3	484.67	477.50	-1	1,978	-0.05%
2023/07/05	1	494.00	0	0.00	490.00	1	1,972	0.05%
2023/07/03	1	472.50	0	0.00	471.00	1	1,978	0.05%
2023/06/30	1	477.50	1	480.50	475.50	0	1,972	0.00%
2023/06/29	1	485.50	0	0.00	482.50	1	1,973	0.05%
2023/06/28	0	478.50	0	0.00	478.50	0	1,976	0.00%
2023/06/27	0.1	485.88	0	0.00	479.50	0.1	2,014	0.00%
2023/06/26	0.1	494.37	2.2	491.36	488.00	-2.1	2,055	-0.10%
2023/06/21	0	505.00	0	0.00	505.00	0	2,193	0.00%
2023/06/20	4	526.25	3.1	521.43	518.00	0.9	2,249	0.04%
2023/06/19	1	535.00	1	530.00	531.00	0	2,290	0.00%
2023/06/16	4	529.00	2	526.50	527.00	2	2,333	0.09%
2023/06/15	3	528.33	3.1	523.05	531.00	-0.1	2,312	0.00%
2023/06/14	2	511.50	2	510.50	513.00	0	2,313	0.00%
2023/06/13	4	507.49	3.2	499.53	509.00	0.8	2,348	0.03%
2023/06/12	1	476.50	1.2	460.15	480.50	-0.2	2,376	-0.01%
2023/06/09	1	466.00	1	473.00	463.00	0	2,440	0.00%
2023/06/08	0.3	471.11	1	488.00	465.00	-0.7	2,478	-0.03%
2023/06/06	1	494.50	1	488.50	495.00	0	2,558	0.00%
2023/06/05	1.2	493.83	1	496.50	493.00	0.2	2,588	0.01%
2023/06/02	0.1	494.68	1	496.50	491.50	-0.9	2,627	-0.04%
2023/06/01	1	497.00	1	500.00	500.00	0	2,639	0.00%
2023/05/31	3	511.00	3	502.00	501.00	0	2,679	0.00%
2023/05/29	1	513.00	2.1	514.52	511.00	-1.1	2,780	-0.04%
2023/05/26	3	501.67	2.1	503.63	501.00	0.9	2,823	0.03%
2023/05/25	10.3	508.03	9	499.33	496.00	1.3	2,836	0.05%
2023/05/24	1	486.00	2	491.25	496.50	-1	2,802	-0.04%
2023/05/23	7	495.36	7	490.74	494.00	0	2,806	0.00%
2023/05/22	2	474.75	1	476.50	476.50	1	2,753	0.04%
2023/05/19	10	480.50	12	465.17	485.00	-2	2,721	-0.07%
2023/05/18	4	452.75	4.1	447.31	448.50	-0.1	2,683	0.00%
2023/05/17	0	0.00	0.2	440.75	446.50	-0.2	2,688	-0.01%
2023/05/16	0	0.00	0	430.00	427.00	0	2,704	0.00%
2023/05/15	0.1	424.62	0	424.50	419.50	0.1	2,759	0.00%
2023/05/12	0.1	434.57	0	0.00	433.00	0.1	2,828	0.00%
2023/05/11	1	437.50	1	437.00	435.50	0	2,980	0.00%
2023/05/10	0	437.75	0	0.00	435.00	0	3,083	0.00%
2023/05/09	1	445.00	1	442.50	445.00	0	3,100	0.00%
2023/05/08	1	447.33	1	438.00	438.00	0	3,118	0.00%
2023/05/05	2	433.50	2	437.64	447.00	0	3,229	0.00%
2023/05/04	1.1	436.99	1	434.50	434.50	0.1	3,262	0.00%
2023/05/03	1	446.85	1	455.00	441.50	0	3,301	0.00%
2023/05/02	1	458.50	1	466.00	463.00	0	3,318	0.00%
2023/04/28	18	456.53	16.1	452.28	453.50	1.9	3,354	0.06%
2023/04/27	18	446.81	19	445.18	446.50	-1	3,366	-0.03%
2023/04/26	7	438.86	7	441.93	441.50	0	3,392	0.00%
2023/04/25	4	440.50	5.3	447.22	442.00	-1.3	3,418	-0.04%
2023/04/24	5.1	463.03	5	465.70	458.00	0.1	3,429	0.00%
2023/04/21	4	480.11	4	479.38	477.00	0	3,520	0.00%
2023/04/20	3.2	488.46	3.1	481.36	477.50	0.1	3,595	0.00%
2023/04/19	1	497.50	0	0.00	497.50	1	3,719	0.03%
2023/04/18	0.1	501.50	0	0.00	498.00	0.1	3,756	0.00%
2023/04/17	0	0.00	0.1	511.00	510.00	-0.1	3,814	0.00%
2023/04/14	6	503.00	8.1	498.79	501.00	-2	3,833	-0.05%
2023/04/13	6.4	500.94	6	505.00	493.00	0.4	3,863	0.01%
2023/04/12	6	513.00	6	508.00	509.00	0	3,895	0.00%
2023/04/11	0.1	509.00	1	508.00	510.00	-1	3,927	-0.02%
2023/04/10	0	0.00	0	523.50	521.00	0	3,962	0.00%
2023/04/07	0	0.00	0.1	519.00	514.00	-0.1	3,993	0.00%
2023/04/06	0	506.00	0	0.00	511.00	0	4,026	0.00%
2023/03/31	1	518.00	1	521.00	519.00	0	4,074	0.00%
2023/03/30	2	518.00	2.1	519.48	514.00	-0.1	4,123	0.00%
2023/03/29	0	520.00	0.1	521.57	512.00	-0.1	4,179	0.00%
2023/03/28	2.1	523.93	5	521.00	519.00	-2.9	4,290	-0.07%
2023/03/27	4.1	568.56	3	558.33	545.00	1.1	4,302	0.02%
2023/03/24	18	561.33	25	560.77	560.00	-7	4,306	-0.16%
2023/03/23	28	542.86	17	541.88	546.00	11	4,276	0.26%
2023/03/22	8.1	541.26	8	543.00	540.00	0.1	4,337	0.00%
2023/03/21	12.1	556.47	12	552.50	547.00	0.1	4,336	0.00%
2023/03/20	6	563.00	7	565.57	561.00	-1	4,369	-0.02%
2023/03/17	13	554.15	14	558.14	558.00	-1	4,412	-0.02%
2023/03/16	8.1	549.87	7	552.57	547.00	1.1	4,363	0.02%
2023/03/15	11	564.80	11	567.73	552.00	0	4,380	0.00%
2023/03/14	21	570.03	22	567.14	547.00	-1	4,341	-0.02%
2023/03/13	14	561.21	14	563.50	565.00	0	4,326	0.00%
2023/03/10	10.1	555.19	10	557.10	555.00	0.1	4,320	0.00%
2023/03/09	1	572.77	1	562.00	568.00	0	4,341	0.00%
2023/03/08	2	582.00	2	579.52	579.00	0	4,302	0.00%
2023/03/06	4	572.00	4	568.00	566.00	0	4,367	0.00%
2023/03/03	7	563.54	7	568.71	564.00	0	4,470	0.00%
2023/03/02	11	571.71	10	565.00	564.00	1	4,539	0.02%
2023/03/01	14	556.29	16.6	548.49	565.00	-2.6	4,557	-0.06%
2023/02/24	16.2	539.38	14	545.07	538.00	2.2	4,583	0.05%
2023/02/23	11	536.27	12.1	539.93	541.00	-1.1	4,613	-0.02%
2023/02/22	10.1	512.42	12	516.08	517.00	-1.9	4,770	-0.04%
2023/02/21	10.1	539.39	11	541.18	538.00	-1	4,852	-0.02%
2023/02/20	3.1	555.40	1	557.00	543.00	2.1	4,907	0.04%
2023/02/17	9.1	554.55	8	558.63	553.00	1.1	4,970	0.02%
2023/02/16	8	566.38	8.1	566.91	568.00	-0.1	5,071	0.00%
2023/02/15	3.1	554.97	2	554.00	553.00	1.1	5,100	0.02%
2023/02/14	9.1	565.55	5	571.80	560.00	4.1	5,201	0.08%
2023/02/13	4	579.96	2	582.00	566.00	2	5,217	0.04%
2023/02/10	3.1	584.86	5	575.80	582.00	-2	5,251	-0.04%
2023/02/09	7	592.57	7	589.14	597.00	0	5,284	0.00%
2023/02/08	8	568.38	9.1	568.30	571.00	-1.1	5,256	-0.02%
2023/02/07	5	545.17	4	543.03	550.00	1	5,222	0.02%
2023/02/06	9.1	538.69	8	541.75	538.00	1.1	5,240	0.02%
2023/02/03	11	565.27	11.1	565.74	556.00	-0.1	5,277	0.00%
2023/02/02	1.1	552.23	2.3	553.71	549.00	-1.2	5,271	-0.02%
2023/02/01	9	543.10	9	540.33	540.00	0	5,400	0.00%
2023/01/31	7	522.44	8	524.00	525.00	-1	5,494	-0.02%
2023/01/30	7.1	542.61	59	554.56	539.00	-51.9	5,581	-0.93%
2023/01/17	7	530.71	7	524.58	535.00	0	5,603	0.00%
2023/01/16	10	525.20	11	520.27	528.00	-1	5,654	-0.02%
2023/01/13	9.1	521.88	9	520.22	517.00	0.1	5,706	0.00%
2023/01/12	7	517.14	7	518.15	516.00	0	5,748	0.00%
2023/01/11	13.1	513.62	13	522.31	513.00	0.1	5,809	0.00%
2023/01/10	32	540.13	140	557.97	549.00	-108	5,774	-1.87%	大賣/鉅額交易
2023/01/09	172	551.02	15.1	541.71	552.00	156.9	5,748	2.73%	大買/鉅額交易
2023/01/06	12	494.50	12	492.08	502.00	0	5,734	0.00%
2023/01/05	16.1	510.16	12	504.33	487.00	4.1	5,835	0.07%
2023/01/04	9	518.89	9	521.45	518.00	0	5,888	0.00%
2023/01/03	10	517.60	12.1	512.94	522.00	-2.1	5,933	-0.04%
2022/12/30	16	502.13	15	501.67	497.50	1	5,963	0.02%
2022/12/29	17	489.21	18.1	486.37	493.50	-1.1	6,004	-0.02%
2022/12/28	15.1	484.36	14	484.18	483.00	1	6,087	0.02%
2022/12/27	5	486.90	6.1	491.60	503.00	-1.1	6,072	-0.02%
2022/12/26	13.1	484.82	10.1	486.59	481.00	3	6,097	0.05%
2022/12/23	15.1	496.33	15	493.13	494.50	0.1	6,201	0.00%
2022/12/22	12.1	510.00	15	521.20	503.00	-2.9	6,289	-0.05%
2022/12/21	12	516.17	12	520.42	515.00	0	6,368	0.00%
2022/12/20	19.1	528.32	21.2	532.55	511.00	-2.1	6,422	-0.03%
2022/12/19	9	531.30	9.1	522.63	542.00	0	6,365	0.00%
2022/12/16	5.1	522.32	5	521.20	530.00	0.1	6,437	0.00%
2022/12/15	13	539.00	11	539.73	538.00	2	6,446	0.03%
2022/12/14	12	539.92	13	528.77	544.00	-1	6,370	-0.02%
2022/12/13	14	512.64	14	517.36	510.00	0	6,304	0.00%
2022/12/12	12	526.50	12	511.83	510.00	0	6,302	0.00%
2022/12/09	7	531.29	6	532.17	536.00	1	6,315	0.02%
2022/12/08	10	514.50	12	516.33	518.00	-2	6,358	-0.03%
2022/12/07	15	513.20	14	517.86	510.00	1	6,451	0.02%
2022/12/06	6	533.50	5	532.00	529.00	1	6,516	0.02%
2022/12/05	11.3	540.06	10	540.30	530.00	1.3	6,556	0.02%
2022/12/02	5	532.20	5	533.80	537.00	0	6,606	0.00%
2022/12/01	14	545.50	14	534.14	531.00	0	6,698	0.00%
2022/11/30	6	534.33	7	530.00	529.00	-1	6,779	-0.01%
2022/11/29	10	527.40	12	529.25	527.00	-2	6,966	-0.03%
2022/11/28	20	543.15	15	543.87	537.00	5	7,051	0.07%
2022/11/25	11	554.27	11	546.36	538.00	0	7,098	0.00%
2022/11/24	5	569.00	5	564.60	581.00	0	7,073	0.00%
2022/11/23	9	537.56	9	537.00	539.00	0	7,058	0.00%
2022/11/22	13	536.60	14	536.00	527.00	-1	7,123	-0.01%
2022/11/21	18	565.61	12	565.50	552.00	6	7,219	0.08%
2022/11/18	43	558.49	43	563.65	562.00	0	7,268	0.00%
2022/11/17	8	529.50	8	530.38	532.00	0	7,116	0.00%
2022/11/16	4	521.00	2	520.97	523.00	2	7,025	0.03%
2022/11/15	7	514.29	7	517.86	520.00	0	6,980	0.00%
2022/11/14	12	502.83	12	510.16	520.00	0	6,947	0.00%
2022/11/11	7	480.49	10	488.14	489.50	-3	6,913	-0.04%
2022/11/10	18	435.44	19	430.23	445.00	-1	6,926	-0.01%
2022/11/09	11	421.04	11	422.17	422.50	0	6,851	0.00%
2022/11/08	21.1	424.14	24	420.04	411.50	-3	6,930	-0.04%
2022/11/07	14	416.11	13	421.88	415.00	1	6,921	0.01%
2022/11/04	13	395.65	15	400.20	406.50	-2	6,847	-0.03%
2022/11/03	14	384.04	12	385.38	387.00	2	6,734	0.03%
2022/11/02	11	378.95	11	379.14	381.00	0	6,690	0.00%
2022/11/01	9	373.78	9	375.83	380.00	0	6,717	0.00%
2022/10/31	12	373.00	12.1	372.59	373.00	-0.1	6,735	0.00%
2022/10/28	9.1	363.42	10.1	361.92	358.00	-1	6,629	-0.02%
2022/10/27	9	334.83	8.5	348.47	361.50	0.6	6,457	0.01%
2022/10/26	9.2	320.54	10.1	324.96	335.00	-0.9	6,315	-0.01%
2022/10/25	6	331.58	6	333.75	335.00	0	6,187	0.00%
2022/10/24	9.1	339.60	14.1	341.41	333.50	-5	6,131	-0.08%
2022/10/21	5.2	327.14	0	0.00	319.50	5.2	6,052	0.09%
2022/10/20	1.1	333.52	2	337.00	337.50	-1	5,961	-0.02%
2022/10/19	4.1	349.55	4	349.38	339.00	0.1	5,876	0.00%
2022/10/18	8.2	353.76	7.1	353.91	350.00	1.1	5,752	0.02%
2022/10/17	2	348.25	2	352.00	356.00	0	5,667	0.00%
2022/10/14	1	376.00	0.2	368.00	370.00	0.8	5,597	0.01%
2022/10/13	0.2	351.00	0	0.00	352.00	0.2	5,499	0.00%
2022/10/12	1	349.40	7	344.29	344.00	-6	5,359	-0.11%
2022/10/11	3.1	382.60	2	388.00	371.50	1.1	5,257	0.02%
2022/10/07	2	407.00	1	404.00	412.50	1	5,177	0.02%
2022/10/06	9	411.22	9	411.33	420.00	0	5,102	0.00%
2022/10/05	6	406.00	7	405.86	402.00	-1	5,007	-0.02%
2022/10/04	2	393.50	2	397.00	394.00	0	4,884	0.00%
2022/10/03	1	396.50	2	389.50	385.00	-1	4,823	-0.02%
2022/09/30	2	389.75	1	388.00	394.50	1	4,760	0.02%
2022/09/29	9	415.11	10	416.65	402.00	-1	4,602	-0.02%
2022/09/28	3	398.83	0	0.00	394.50	3	4,445	0.07%
2022/09/27	4	402.13	5	403.40	423.00	-1	4,314	-0.02%
2022/09/26	2	393.75	2	402.00	392.50	0	4,198	0.00%
2022/09/23	9	420.39	9	420.61	406.50	0	4,145	0.00%
2022/09/22	1	418.00	1	423.50	425.00	0	4,023	0.00%
2022/09/21	1	415.50	1	416.00	416.00	0	3,962	0.00%
2022/09/20	6	417.33	8	418.75	423.50	-2	3,923	-0.05%
2022/09/19	5	410.40	3	410.67	407.50	2	3,870	0.05%
2022/09/16	25	427.88	26	420.35	419.50	-1	3,831	-0.03%
2022/09/15	2	420.21	1	421.00	416.50	1	3,744	0.03%
2022/09/14	4	415.38	5	418.68	425.50	-1	3,655	-0.03%
2022/09/13	11	413.41	11	413.95	404.50	0	3,544	0.00%
2022/09/12	0	0.00	3	400.33	400.00	-3	3,411	-0.09%
2022/09/08	7	397.00	7	397.29	400.50	0	3,332	0.00%
2022/09/07	11	400.86	12	390.88	388.50	-1	3,223	-0.03%
2022/09/06	14	398.50	14	390.29	390.50	0	3,093	0.00%
2022/09/05	10	412.14	67	414.56	403.00	-57	2,970	-1.92%
2022/09/02	64	398.45	4	395.63	408.00	60	2,753	2.18%
2022/09/01	3	372.67	6	372.08	371.00	-3	2,593	-0.12%
2022/08/31	4	378.25	3.2	383.78	380.00	0.8	2,468	0.03%
2022/08/30	1	377.00	2	371.25	371.50	-1	2,368	-0.04%
2022/08/29	5	360.30	3	369.33	375.00	2	2,265	0.09%
2022/08/26	5	369.42	5	371.90	363.00	0	2,129	0.00%
2022/08/25	6	345.58	8	353.56	356.00	-2	1,937	-0.10%
2022/08/23	0	0.00	4	308.25	308.50	-4	1,739	-0.23%
2022/08/19	5	319.30	4	323.25	318.00	1	1,672	0.06%
2022/08/18	3	322.50	1	326.50	325.00	2	1,608	0.12%
2022/08/17	2	325.50	0	0.00	324.00	2	1,520	0.13%
2022/08/16	1	309.50	0	0.00	308.50	1	1,454	0.07%
2022/08/15	9	305.33	6	305.75	311.00	3	1,408	0.21%
2022/08/12	2	288.75	3	283.83	293.50	-1	1,321	-0.08%
2022/08/11	0	0.00	6	261.00	267.00	-6	1,245	-0.48%
2022/08/10	1	249.00	0	0.00	250.50	1	1,216	0.08%
2022/08/09	2	249.75	0	0.00	256.00	2	1,224	0.16%
2022/08/08	1	261.50	13	263.00	261.50	-12	1,206	-0.99%
2022/08/05	18	258.39	4	266.63	257.50	14	1,151	1.22%
2022/08/04	0	0.00	1	258.50	262.00	-1	1,092	-0.09%
2022/08/03	1	238.00	0	0.00	238.50	1	1,085	0.09%
2022/08/02	1	239.00	0	0.00	239.00	1	1,092	0.09%
2022/08/01	3	257.33	0	0.00	253.00	3	1,088	0.28%
2022/07/29	2	264.50	4	269.13	264.50	-2	1,086	-0.18%
2022/07/26	1	259.50	0	0.00	256.00	1	1,104	0.09%
2022/07/21	2	268.00	0	0.00	270.00	2	1,143	0.17%
2022/07/20	2	255.50	0	0.00	263.50	2	1,136	0.18%
2022/07/18	0	265.50	1	262.50	253.00	-1	1,100	-0.09%
2022/07/13	1	240.00	1	240.00	238.00	0	1,043	0.00%
2022/07/12	1	226.50	0	0.00	225.00	1	1,036	0.10%
2022/07/08	0	0.00	1	248.00	248.00	-1	1,035	-0.10%
2022/07/04	1	243.00	0	0.00	239.00	1	1,020	0.10%
2022/06/30	0	0.00	1	254.00	251.50	-1	1,000	-0.10%
2022/06/28	0	0.00	2	269.50	271.50	-2	994	-0.20%
2022/06/27	2	276.50	0	0.00	277.00	2	1,004	0.20%
2022/06/24	0.1	268.00	0	0.00	265.50	0.1	993	0.01%
2022/06/20	0	0.00	0.1	280.68	269.50	-0.1	940	-0.01%
2022/06/17	2	295.00	0	0.00	291.50	2	934	0.21%
2022/06/16	0	0.00	1	304.50	296.00	-1	932	-0.11%
2022/06/07	2	331.75	0	0.00	328.50	2	959	0.21%
2022/06/06	0	0.00	1	325.00	333.50	-1	962	-0.10%
2022/06/01	2	357.75	2	355.25	349.00	0	974	0.00%
2022/05/30	1	338.00	2	337.50	339.50	-1	961	-0.10%
2022/05/27	0	0.00	0.1	326.57	327.00	-0.1	964	-0.01%
2022/05/25	4	323.88	3	319.67	324.00	1	979	0.10%
2022/05/24	2.1	326.33	1.1	328.76	317.00	1	986	0.10%
2022/05/23	1.1	339.48	1	334.50	334.00	0.1	975	0.01%
2022/05/20	6	350.75	6	347.83	343.00	0	974	0.00%
2022/05/19	0	0.00	1	331.00	346.00	-1	925	-0.11%
2022/05/17	1.1	339.19	1	340.50	343.50	0.1	903	0.01%
2022/05/13	0.1	323.50	0	0.00	322.50	0.1	878	0.01%
2022/05/11	0	0.00	1	330.00	329.00	-1	848	-0.12%
2022/05/10	1	331.00	0	0.00	331.50	1	856	0.12%
2022/05/09	1	318.50	0	0.00	317.00	1	862	0.12%
2022/05/06	1.1	326.86	3	325.33	330.00	-2	874	-0.22%
2022/05/05	2	337.00	2	340.00	337.00	0	888	0.00%
2022/05/03	1	306.50	2	309.50	308.50	-1	939	-0.11%
2022/04/29	1	294.50	1	297.00	297.00	0	959	0.00%
2022/04/28	1	289.50	0	0.00	288.50	1	968	0.10%
2022/04/27	0.1	296.00	0	294.50	299.50	0	953	0.00%
2022/04/26	3	320.17	3	314.33	308.50	0	949	0.00%
2022/04/25	0	0.00	2	326.00	333.00	-2	953	-0.21%
2022/04/22	1	355.00	0	0.00	350.00	1	958	0.10%
2022/04/20	0	0.00	1	367.50	368.00	-1	1,000	-0.10%
2022/04/19	1	366.50	1	365.50	365.50	0	1,051	0.00%
2022/04/14	1	385.00	1	389.00	382.50	0	1,124	0.00%
2022/04/13	1	377.50	0	0.00	381.00	1	1,139	0.09%
2022/04/12	1	378.00	0	0.00	374.00	1	1,136	0.09%
2022/04/11	1	384.00	2	387.75	383.00	-1	1,132	-0.09%
2022/04/01	1	407.00	0	0.00	413.00	1	1,153	0.09%
2022/03/31	1	406.00	0	0.00	405.00	1	1,165	0.09%
2022/03/30	3	420.33	5	420.30	414.00	-2	1,185	-0.17%
2022/03/24	1	413.00	0	0.00	413.50	1	1,205	0.08%
2022/03/23	0	0.00	1	420.50	420.50	-1	1,211	-0.08%
2022/03/21	0	0.00	1	419.50	407.50	-1	1,251	-0.08%
2022/03/18	1	406.00	0	0.00	412.00	1	1,274	0.08%
2022/03/17	1	397.00	0	0.00	407.50	1	1,288	0.08%
2022/03/16	0	0.00	2	374.75	376.00	-2	1,290	-0.15%
2022/03/15	2	370.25	1	390.00	366.00	1	1,296	0.08%
2022/03/14	2	396.25	2	387.75	393.00	0	1,293	0.00%
2022/03/11	0	0.00	1	387.00	396.00	-1	1,304	-0.08%
2022/03/10	1	398.00	0.1	399.00	401.00	0.9	1,314	0.07%
2022/03/09	0	0.00	2.1	387.76	385.00	-2.1	1,331	-0.16%
2022/03/08	0.1	386.00	0.2	394.07	384.00	-0.1	1,350	-0.01%
2022/03/07	3.3	393.85	1	399.50	390.00	2.3	1,383	0.17%
2022/03/04	1	421.00	0	0.00	416.00	1	1,403	0.07%
2022/02/25	1	413.00	1	416.50	415.00	0	1,490	0.00%
2022/02/24	0	0.00	1	406.00	402.00	-1	1,502	-0.07%
2022/02/22	3	418.50	0	0.00	416.00	3	1,545	0.19%
2022/02/17	0	0.00	1	440.50	433.00	-1	1,722	-0.06%
2022/02/14	0	0.00	1	423.50	422.00	-1	1,773	-0.06%
2022/02/10	2	450.50	0	0.00	445.00	2	1,810	0.11%
2022/02/09	0	0.00	1	446.00	448.00	-1	1,808	-0.06%
2022/02/08	0	432.50	1	428.00	436.50	-1	1,799	-0.05%
2022/01/26	1	417.00	1	412.00	415.00	0	1,801	0.00%
2022/01/25	1	406.00	1	424.50	401.00	0	1,802	0.00%
2022/01/24	1	412.00	0	0.00	430.00	1	1,780	0.06%
2022/01/20	4	430.25	4	425.38	440.50	0	1,882	0.00%
2022/01/19	3	430.33	2	441.00	430.50	1	1,892	0.05%
2022/01/17	0	0.00	1	430.50	442.00	-1	1,929	-0.05%
2022/01/14	2	412.75	3	407.33	423.00	-1	1,975	-0.05%
2022/01/13	0	0.00	1	421.00	428.50	-1	2,024	-0.05%
2022/01/12	3	424.00	2	438.25	420.50	1	2,024	0.05%
2022/01/11	4	467.13	2	463.00	448.00	2	2,002	0.10%
2022/01/10	0	0.00	1	469.50	469.00	-1	2,009	-0.05%
2022/01/07	1	465.00	0	475.50	465.00	1	2,107	0.05%
2021/12/28	1	551.00	1	544.00	535.00	0	2,308	0.00%
2021/12/24	1	542.00	2	541.50	535.00	-1	2,346	-0.04%
2021/12/23	2	534.50	2	529.50	533.00	0	2,355	0.00%
2021/12/22	1	527.00	1	525.00	523.00	0	2,374	0.00%
2021/12/21	0	0.00	2	526.50	532.00	-2	2,386	-0.08%
2021/12/20	0	0.00	1	528.00	514.00	-1	2,395	-0.04%
2021/12/17	0	0.00	2	521.00	524.00	-2	2,405	-0.08%
2021/12/16	1	521.00	1	532.00	530.00	0	2,427	0.00%
2021/12/15	1	505.00	1	516.00	521.00	0	2,415	0.00%
2021/12/14	1	495.00	2	501.78	498.00	-1	2,408	-0.04%
2021/12/13	1	515.00	0	0.00	505.00	1	2,397	0.04%
2021/12/10	1	521.00	2	526.00	535.00	-1	2,386	-0.04%
2021/12/08	2	542.00	1	559.00	540.00	1	2,400	0.04%
2021/12/07	1	547.00	0	0.00	546.00	1	2,409	0.04%
2021/12/06	0	0.00	1	561.00	560.00	-1	2,435	-0.04%
2021/12/03	0	0.00	2	583.00	566.00	-2	2,434	-0.08%
2021/12/02	1	576.99	4	563.00	561.00	-3	2,428	-0.12%
2021/12/01	6	577.67	1	583.77	582.00	5	2,427	0.20%
2021/11/29	0	0.00	0	530.00	537.00	0	2,400	0.00%
2021/11/26	5	565.20	5	552.20	544.00	0	2,380	0.00%
2021/11/25	0	0.00	0.1	566.00	567.00	-0.1	2,358	0.00%
2021/11/23	0	580.00	0.2	578.00	577.00	-0.2	2,306	-0.01%
2021/11/22	0.1	611.14	0	0.00	603.00	0.1	2,292	0.00%
2021/11/19	2	624.50	2	600.00	615.00	0	2,291	0.00%
2021/11/18	5	605.20	106	610.22	609.00	-101	2,249	-4.49%	大賣/鉅額交易
2021/11/17	0	0.00	398	595.00	583.00	-398	2,178	-18.27%	大賣/鉅額交易
2021/11/16	0	0.00	1	580.00	585.00	-1	2,139	-0.05%
2021/11/15	499	580.00	2	564.50	580.00	497	2,093	23.74%	大買/鉅額交易
2021/11/12	2	535.50	0	0.00	528.00	2	2,084	0.10%
2021/11/09	1	524.00	1	531.00	522.00	0	2,064	0.00%
2021/11/05	3	517.67	0	0.00	524.00	3	2,027	0.15%
2021/11/04	0	0.00	0	512.00	515.00	0	2,023	0.00%
2021/11/02	3	514.34	5	511.00	505.00	-2	1,995	-0.10%
2021/11/01	1	526.00	1	520.00	521.00	0	1,960	0.00%
2021/10/29	5	516.00	3.7	505.57	504.00	1.3	1,929	0.07%
2021/10/28	1	539.00	1	550.00	552.00	0	1,859	0.00%
2021/10/26	3	502.67	2	506.00	498.00	1	1,786	0.06%
2021/10/25	3	499.67	2	489.00	490.00	1	1,778	0.06%
2021/10/22	2	493.00	1	497.50	500.00	1	1,780	0.06%
2021/10/21	1	480.50	2	482.00	480.00	-1	1,767	-0.06%
2021/10/19	0	0.00	1	456.00	456.50	-1	1,729	-0.06%
2021/10/18	0	0.00	1	439.50	444.00	-1	1,744	-0.06%
2021/10/15	3	462.17	0	0.00	442.50	3	1,712	0.18%
2021/10/14	2	441.00	2	421.50	447.50	0	1,614	0.00%
2021/10/12	4	428.25	4	423.00	428.50	0	1,606	0.00%
2021/10/08	3	425.00	3	409.33	425.00	0	1,605	0.00%
2021/10/07	0	0.00	4	369.54	386.50	-4	1,572	-0.25%
2021/10/06	3	361.33	3	359.67	351.50	0	1,585	0.00%
2021/10/05	1	377.00	2	366.75	370.50	-1	1,585	-0.06%
2021/10/04	14	380.57	5	408.50	375.50	9	1,566	0.58%
2021/10/01	0	0.00	8	399.06	407.50	-8	1,534	-0.52%
2021/09/30	2	394.50	1	398.00	398.00	1	1,510	0.07%
2021/09/29	3	385.83	4	391.88	383.50	-1	1,486	-0.07%
2021/09/28	3	418.50	3	421.83	415.50	0	1,466	0.00%
2021/09/27	3	444.50	3	437.83	428.50	0	1,459	0.00%
2021/09/24	2	442.25	0	0.00	438.00	2	1,440	0.14%
2021/09/23	1	449.00	0	0.00	448.00	1	1,431	0.07%
2021/09/22	0	0.00	1	457.00	456.50	-1	1,409	-0.07%
2021/09/17	1	464.00	0	0.00	464.50	1	1,412	0.07%
2021/09/16	0	0.00	1	471.50	465.00	-1	1,411	-0.07%
2021/09/09	0	0.00	1	450.58	450.50	-1	1,463	-0.07%
2021/09/08	1	499.50	0	0.00	488.00	1	1,470	0.07%
2021/09/06	0	509.00	0	0.00	508.00	0	1,564	0.00%
2021/08/30	0	0.00	0	500.00	494.00	0	1,553	0.00%
2021/08/27	0	0.00	2	503.00	504.00	-2	1,554	-0.13%
2021/08/23	2	480.25	3	483.50	484.00	-1	1,622	-0.06%
2021/08/20	3	456.83	2	460.25	463.50	1	1,642	0.06%
2021/08/13	0	0.00	1	510.00	519.00	-1	1,772	-0.06%
2021/08/10	1	524.00	1	526.00	524.00	0	1,844	0.00%
2021/08/09	0	0.00	1	523.00	518.00	-1	1,881	-0.05%
2021/08/03	0	0.00	0	588.00	590.00	0	2,047	0.00%
2021/07/30	0	576.00	0	0.00	572.00	0	2,105	0.00%
2021/07/27	3	634.33	1	586.00	595.00	2	2,138	0.09%
2021/07/26	0	0.00	0	627.00	627.00	0	2,131	0.00%
2021/07/23	0	566.00	0	0.00	570.00	0	2,183	0.00%
2021/07/22	1	568.00	0.3	546.00	558.00	0.8	2,176	0.03%
2021/07/21	1.3	536.16	1.1	532.81	532.00	0.2	2,163	0.01%
2021/07/20	0.1	538.00	0	0.00	528.00	0.1	2,168	0.00%
2021/07/19	1	548.01	1	552.00	547.00	0	2,197	0.00%
2021/07/16	0	0.00	1	553.00	557.00	-1	2,212	-0.05%
2021/07/15	1	549.00	1	532.00	555.00	0	2,162	0.00%
2021/07/14	1	512.00	0	0.00	505.00	1	2,151	0.05%
2021/07/13	1	533.00	2	522.50	508.00	-1	2,194	-0.05%
2021/07/12	4	516.50	5	512.80	527.00	-1	2,196	-0.05%
2021/07/09	6	488.83	5	487.00	479.50	1	2,210	0.05%
2021/07/08	2	499.75	1	497.50	496.00	1	2,249	0.04%
2021/07/07	1	495.57	1	498.00	497.50	0	2,276	0.00%
2021/07/05	1	518.00	0	0.00	517.00	1	2,367	0.04%
2021/07/02	3	499.67	6	502.00	508.00	-3	2,375	-0.13%
2021/07/01	1	502.00	1	510.00	497.00	0	2,397	0.00%
2021/06/30	2	499.25	3	505.00	504.00	-1	2,451	-0.04%
2021/06/29	2	504.00	2	517.50	497.00	0	2,527	0.00%
2021/06/28	1	499.50	1	504.00	509.00	0	2,555	0.00%
2021/06/25	1	506.00	2	500.25	497.00	-1	2,558	-0.04%
2021/06/24	2	504.00	1	504.00	507.00	1	2,561	0.04%
2021/06/23	4	509.00	4	512.50	512.00	0	2,569	0.00%
2021/06/22	5	522.10	3	504.00	496.00	2	2,560	0.08%
2021/06/21	1	533.00	3	535.33	534.00	-2	2,523	-0.08%
2021/06/18	5	555.60	2	540.00	541.00	3	2,502	0.12%
2021/06/17	0	0.00	1	535.00	551.00	-1	2,473	-0.04%
2021/06/16	5	546.00	5	537.60	531.00	0	2,439	0.00%
2021/06/11	23	485.46	24	492.52	496.00	-1	2,357	-0.04%
2021/06/10	2	463.25	2	461.50	452.00	0	2,361	0.00%
2021/06/09	1	450.00	1	453.00	448.00	0	2,379	0.00%
2021/06/08	1	454.50	3	457.17	446.00	-2	2,442	-0.08%
2021/06/07	4	454.13	2	444.50	459.00	2	2,545	0.08%
2021/06/04	3	448.17	2	449.50	449.00	1	2,579	0.04%
2021/06/03	0	0.00	1	457.50	459.00	-1	2,642	-0.04%
2021/06/02	3	446.50	2	444.50	448.50	1	2,714	0.04%
2021/06/01	7	453.21	8	450.06	445.00	-1	2,783	-0.04%
2021/05/31	5	450.80	5	451.90	456.00	0	2,852	0.00%
2021/05/28	2	443.25	1	437.50	438.00	1	2,935	0.03%
2021/05/27	0	0.00	1	431.00	446.50	-1	3,025	-0.03%
2021/05/26	1	440.00	1	426.00	440.00	0	3,042	0.00%
2021/05/21	1	390.00	2	380.00	376.00	-1	3,238	-0.03%
2021/05/19	4	376.25	3	372.17	376.00	1	3,381	0.03%
2021/05/18	4	356.13	5	357.50	369.00	-1	3,466	-0.03%
2021/05/17	7	340.21	6	348.83	335.50	1	3,541	0.03%
2021/05/14	3	369.67	1	362.50	364.00	2	3,581	0.06%
2021/05/13	5	368.30	6	373.41	366.00	-1	3,637	-0.03%
2021/05/12	11	355.32	14	351.11	362.00	-3	3,839	-0.08%
2021/05/11	8	361.25	5	368.60	354.00	3	3,920	0.08%
2021/05/10	6	401.67	5	398.90	393.00	1	3,995	0.03%
2021/05/07	4	405.63	6	403.08	415.50	-2	4,056	-0.05%
2021/05/06	2	379.75	3	381.10	380.00	-1	4,150	-0.02%
2021/05/05	4	392.63	3	391.67	385.00	1	4,222	0.02%
2021/05/04	2	405.00	1	410.49	405.00	1	4,324	0.02%
2021/04/29	2	501.50	3	501.15	499.00	-1	4,597	-0.02%
2021/04/28	3	479.17	2.1	492.87	479.00	0.9	4,575	0.02%
2021/04/27	4	490.63	4	486.76	490.00	0	4,652	0.00%
2021/04/26	2	494.49	3	485.33	479.50	-1	4,657	-0.02%
2021/04/23	3	486.17	3	491.50	485.00	0	4,675	0.00%
2021/04/22	3	508.67	2	511.47	494.50	1	4,727	0.02%
2021/04/21	2	503.00	2	501.50	505.00	0	4,747	0.00%
2021/04/20	0	0.00	0.1	518.83	513.00	-0.1	4,837	0.00%
2021/04/19	2	507.00	8	499.75	490.00	-6	4,866	-0.12%
2021/04/16	3.1	525.16	3	540.67	531.00	0.1	4,884	0.00%
2021/04/15	2	541.50	3	530.00	553.00	-1	4,983	-0.02%
2021/04/14	3	521.06	3	540.00	530.00	0	5,123	0.00%
2021/04/12	1	557.00	1.1	560.18	551.00	-0.1	5,289	0.00%
2021/04/09	3.1	584.06	3	595.67	585.00	0.1	5,373	0.00%
2021/04/08	1	618.00	1	622.00	618.00	0	5,531	0.00%
2021/04/07	1	610.02	1	612.00	610.00	0	5,611	0.00%
2021/04/06	6	622.50	2	618.50	617.00	4	5,641	0.07%
2021/04/01	0	0.00	1	614.00	607.00	-1	5,680	-0.02%
2021/03/31	0.1	581.73	0	0.00	578.00	0.1	5,705	0.00%
2021/03/30	0	586.00	0	589.00	588.00	0	5,687	0.00%
2021/03/29	0	572.00	1	566.00	566.00	-1	5,713	-0.02%
2021/03/26	1	575.00	0	0.00	580.00	1	5,762	0.02%
2021/03/25	0	0.00	0	526.00	530.00	0	5,791	0.00%
2021/03/22	0	502.00	0	0.00	493.50	0	6,056	0.00%
2021/03/19	1	505.98	1	506.00	507.00	0	6,150	0.00%
2021/03/18	0	0.00	1	505.00	515.00	-1	6,243	-0.02%
2021/03/16	1	481.00	1	482.00	481.00	0	6,426	0.00%
2021/03/15	4	488.50	6	479.25	477.00	-2	6,384	-0.03%
2021/03/12	1	478.50	0	0.00	482.50	1	6,356	0.02%
2021/03/11	5	472.80	5	473.70	477.00	0	6,297	0.00%
2021/03/10	4	451.88	5	455.30	458.00	-1	6,199	-0.02%
2021/03/09	4	446.00	5	451.50	451.00	-1	6,157	-0.02%
2021/03/08	9	460.83	6	463.00	452.50	3	6,090	0.05%
2021/03/05	4	459.38	7	446.79	465.00	-3	6,006	-0.05%
2021/03/04	5	454.43	4	465.75	451.00	1	5,930	0.02%
2021/03/03	14.1	470.36	13	470.08	480.00	1.1	5,837	0.02%
2021/03/02	1	522.00	2	489.50	457.00	-1	5,747	-0.02%
2021/02/26	1	492.00	1	488.50	495.00	0	5,662	0.00%
2021/02/25	4	495.75	3	500.67	495.00	1	5,662	0.02%
2021/02/24	6.1	487.82	5	495.60	480.00	1.1	5,576	0.02%
2021/02/23	3	478.83	8	471.25	479.00	-5	5,658	-0.09%
2021/02/22	6	466.25	6	468.92	474.00	0	5,774	0.00%
2021/02/19	25	452.33	25	441.92	441.00	0	5,833	0.00%
2021/02/18	13	431.15	7.5	428.17	447.00	5.6	5,921	0.09%
2021/02/17	6	413.58	6	414.75	412.00	0	5,911	0.00%
2021/02/05	4	416.50	1	408.50	406.00	3	5,894	0.05%
2021/02/04	6	410.33	8	410.31	402.50	-2	5,840	-0.03%
2021/02/03	5	433.70	5	427.30	419.00	0	5,764	0.00%
2021/02/02	4	407.38	6	410.42	426.50	-2	5,545	-0.04%
2021/02/01	1	402.00	1	398.00	388.00	0	5,421	0.00%
2021/01/29	6	403.67	6	406.17	396.00	0	5,370	0.00%
2021/01/28	2	415.75	4	404.38	398.00	-2	5,280	-0.04%
2021/01/27	5	401.80	6	396.00	412.00	-1	5,162	-0.02%
2021/01/26	7	401.21	8.1	406.40	382.00	-1.1	5,069	-0.02%
2021/01/25	2	407.00	402	411.94	410.00	-400	4,929	-8.11%	大賣/鉅額交易
2021/01/22	407	392.78	5	373.00	393.00	402	4,753	8.46%	大買/鉅額交易
2021/01/21	5	353.20	7	349.29	357.50	-2	4,590	-0.04%
2021/01/20	7	352.79	7	353.64	340.00	0	4,543	0.00%
2021/01/19	3	341.00	3	348.17	341.00	0	4,462	0.00%
2021/01/18	7	341.86	5	343.20	340.50	2	4,447	0.04%
2021/01/15	4	358.63	6	363.00	351.00	-2	4,417	-0.05%
2021/01/14	10	367.10	11	368.00	369.00	-1	4,348	-0.02%
2021/01/13	3	369.33	317.1	379.15	363.50	-314.1	4,311	-7.28%	大賣/鉅額交易
2021/01/12	10	358.75	9	365.39	359.00	1	4,208	0.02%
2021/01/11	7	365.50	8	370.50	366.00	-1	4,163	-0.02%
2021/01/08	13	369.69	243	380.78	360.00	-230	4,151	-5.54%	大賣/鉅額交易
2021/01/07	561	374.37	12	357.08	374.50	549	4,160	13.20%	大買/鉅額交易
2021/01/06	6	357.63	5.1	356.06	340.50	1	4,013	0.02%
2021/01/05	7	348.79	7.1	344.98	364.50	-0.1	3,931	0.00%
2021/01/04	11	343.82	11.1	349.25	352.50	-0.1	3,893	0.00%
2020/12/31	8	326.19	6.1	328.88	334.00	1.9	3,866	0.05%
2020/12/30	0	0.00	3.1	299.74	312.00	-3.1	3,713	-0.08%
2020/12/29	2	285.50	2	288.50	284.00	0	3,747	0.00%
2020/12/28	8	290.38	4.1	286.83	285.00	3.9	3,733	0.10%
2020/12/25	12	283.50	13.2	279.46	293.50	-1.2	3,657	-0.03%
2020/12/24	3	268.00	4.3	273.26	267.00	-1.3	3,578	-0.04%
2020/12/23	7.1	271.57	6.1	274.62	273.50	1	3,593	0.03%
2020/12/22	4	269.25	7	279.21	269.50	-3	3,659	-0.08%
2020/12/21	0	0.00	1	279.00	282.00	-1	3,702	-0.03%
2020/12/18	11	289.18	9	286.67	281.00	2	3,795	0.05%
2020/12/17	4	260.13	4	265.75	274.50	0	3,674	0.00%
2020/12/16	1.1	271.47	31	266.13	264.00	-30	3,617	-0.83%
2020/12/15	33.1	264.35	0	0.00	258.00	33.1	3,584	0.92%
2020/12/14	5.3	296.59	201	296.84	284.00	-195.7	3,535	-5.54%	大賣/鉅額交易
2020/12/11	223	313.98	25.1	313.73	315.50	197.9	3,564	5.55%	大買/鉅額交易
2020/12/10	3.2	286.13	24.1	317.76	287.00	-20.9	3,530	-0.59%
2020/12/09	0	0.00	3	307.50	306.00	-3	3,455	-0.09%
2020/12/07	1	274.00	0	0.00	279.00	1	3,445	0.03%
2020/12/04	2	287.75	0	0.00	274.00	2	3,433	0.06%
2020/12/03	17	303.03	0	0.00	304.00	17	3,422	0.50%
2020/12/02	5	300.00	0	305.00	300.50	5	3,426	0.15%
2020/12/01	0	0.00	0.1	302.50	315.00	-0.1	3,423	0.00%
2020/11/30	1	289.00	4	288.25	312.00	-3	3,420	-0.09%
2020/11/27	2	283.50	0	0.00	284.00	2	3,411	0.06%
2020/11/26	2	280.00	1	281.50	286.00	1	3,405	0.03%
2020/11/25	10.2	295.43	1	284.50	284.50	9.2	3,378	0.27%
2020/11/24	1	316.00	17	311.29	316.00	-16	3,341	-0.48%
2020/11/23	1.1	277.75	1	265.00	287.50	0.1	3,284	0.00%
2020/11/20	3.1	256.00	191	259.18	261.50	-187.9	3,262	-5.76%	大賣/鉅額交易
2020/11/19	197	240.05	214	230.49	240.50	-17	3,046	-0.56%	大買/大賣/
2020/11/18	230.1	218.01	35	214.86	219.00	195.1	2,857	6.83%	大買/鉅額交易
2020/11/17	3.1	198.55	6	197.83	199.50	-2.9	2,705	-0.11%
2020/11/16	7	175.14	2	179.00	188.00	5	2,565	0.19%
2020/11/13	0	0.00	1	172.50	171.00	-1	2,462	-0.04%
2020/11/11	0	0.00	2	163.50	166.00	-2	2,389	-0.08%
2020/11/10	1	163.50	1	160.50	160.50	0	2,372	0.00%
2020/11/06	1	159.00	3	163.00	161.00	-2	2,327	-0.09%
2020/11/05	1	155.00	1	156.50	156.00	0	2,277	0.00%
2020/11/04	0	0.00	4	153.00	152.50	-4	2,275	-0.18%
2020/11/02	2	152.00	0	0.00	151.00	2	2,276	0.09%
2020/10/30	1	151.50	0	0.00	151.50	1	2,343	0.04%
2020/10/29	0	0.00	1	149.00	155.00	-1	2,368	-0.04%
2020/10/28	6	154.00	0	0.00	152.50	6	2,359	0.25%
2020/10/27	0	0.00	1	155.50	157.50	-1	2,355	-0.04%
2020/10/26	1	154.00	0	0.00	153.50	1	2,353	0.04%
2020/10/23	2	161.50	0	0.00	161.00	2	2,341	0.09%
2020/10/20	0	0.00	1	161.50	165.00	-1	2,371	-0.04%
2020/10/16	0	0.00	1	169.50	161.00	-1	2,414	-0.04%
2020/10/15	3	174.17	3	174.00	173.00	0	2,377	0.00%
2020/10/13	2	166.25	3	168.00	168.00	-1	2,245	-0.04%
2020/10/12	0	0.00	9	164.44	163.00	-9	2,176	-0.41%
2020/10/08	7	164.57	6	168.17	165.00	1	2,179	0.05%
2020/10/07	1	162.50	0	0.00	164.00	1	2,103	0.05%
2020/10/06	2	166.00	5	163.40	163.00	-3	2,091	-0.14%
2020/10/05	3	154.83	2	153.00	154.50	1	1,987	0.05%
2020/09/30	1	145.00	1	148.00	149.50	0	1,973	0.00%
2020/09/29	1	144.50	0	0.00	144.50	1	2,013	0.05%
2020/09/28	0	0.00	3	148.83	147.50	-3	2,058	-0.15%
2020/09/25	12	152.83	11	155.18	148.00	1	2,103	0.05%
2020/09/24	7	156.86	4	156.63	158.50	3	2,134	0.14%
2020/09/23	56	156.22	55	157.53	155.50	1	2,255	0.04%
2020/09/22	1	147.00	0	0.00	146.50	1	2,192	0.05%
2020/09/21	1	154.00	2	152.25	153.00	-1	2,191	-0.05%
2020/09/18	2	154.00	2	151.50	156.50	0	2,209	0.00%
2020/09/17	1	152.50	1	154.50	152.50	0	2,316	0.00%
2020/09/16	3	145.67	3	151.33	151.00	0	2,413	0.00%
2020/09/15	4	144.38	10	145.10	143.50	-6	2,347	-0.26%
2020/09/14	5	132.00	7	135.79	137.50	-2	2,255	-0.09%
2020/09/03	1	133.00	1	135.50	132.00	0	2,273	0.00%
2020/09/02	2	134.75	0	0.00	134.00	2	2,279	0.09%
2020/08/26	1	132.50	1	132.50	132.50	0	2,418	0.00%
2020/08/20	0	0.00	2	122.00	118.50	-2	2,474	-0.08%
2020/08/19	6	131.50	6	135.25	130.50	0	2,521	0.00%
2020/08/18	0	0.00	3	143.00	137.00	-3	2,513	-0.12%
2020/08/14	2	141.00	2	142.25	143.00	0	2,516	0.00%
2020/08/13	0	0.00	1	142.00	141.00	-1	2,559	-0.04%
2020/08/12	1	143.00	1	143.00	144.00	0	2,648	0.00%
2020/08/11	2	142.00	1	143.00	143.00	1	2,663	0.04%
2020/08/10	3	144.83	4	146.50	144.00	-1	2,660	-0.04%
2020/08/07	3	151.67	2	150.00	148.00	1	2,650	0.04%
2020/08/06	5	153.30	0	0.00	151.50	5	2,640	0.19%
2020/08/05	6	155.50	3	156.33	156.50	3	2,620	0.11%
2020/08/03	1	144.00	0	0.00	143.50	1	2,522	0.04%
2020/07/22	3	152.50	2	150.50	151.00	1	2,461	0.04%
2020/07/21	1	146.00	2	147.00	146.00	-1	2,410	-0.04%
2020/07/20	0	0.00	10	138.50	138.50	-10	2,387	-0.42%
2020/07/17	2	147.00	0	0.00	142.50	2	2,376	0.08%
2020/07/15	4	143.00	4	146.00	142.00	0	2,307	0.00%
2020/07/13	2	151.50	1	151.00	151.50	1	2,239	0.04%
2020/07/10	0	0.00	1	158.50	158.00	-1	2,195	-0.05%
2020/07/09	0	0.00	13	164.92	164.00	-13	2,164	-0.60%
2020/07/08	17	167.35	4	168.25	163.00	13	2,128	0.61%
2020/07/07	3	162.00	1	163.00	161.00	2	2,066	0.10%
2020/07/06	11	168.55	1	172.50	169.50	10	1,994	0.50%
2020/07/03	20	168.40	10	166.00	167.50	10	1,917	0.52%
2020/07/02	13	156.85	15	155.60	159.00	-2	1,784	-0.11%
2020/07/01	4	144.13	3	147.17	148.50	1	1,554	0.06%
2020/06/30	0	0.00	3	132.50	135.00	-3	1,472	-0.20%
2020/06/29	0	0.00	4	133.75	132.50	-4	1,449	-0.28%
2020/06/24	14	138.50	8	138.19	139.50	6	1,403	0.43%
2020/06/23	8	135.13	10	135.35	134.00	-2	1,274	-0.16%
2020/06/22	4	126.88	7	127.93	130.00	-3	1,125	-0.27%
2020/06/18	1	121.50	1	121.00	121.00	0	1,060	0.00%
2020/06/17	1	123.00	1	119.50	119.50	0	1,061	0.00%
2020/06/15	1	123.00	1	119.50	119.50	0	1,078	0.00%
2020/06/12	1	121.00	0	0.00	121.00	1	1,078	0.09%
2020/06/11	1	122.00	0	0.00	122.00	1	1,075	0.09%
2020/06/10	1	129.00	0	0.00	127.00	1	1,065	0.09%
2020/06/09	1	128.00	2	128.75	128.00	-1	1,076	-0.09%
2020/06/08	4	133.38	1	135.00	130.00	3	1,087	0.28%
2020/06/05	0	0.00	1	127.50	129.00	-1	1,033	-0.10%
2020/06/04	0	0.00	6	127.42	127.00	-6	1,035	-0.58%
2020/06/03	3	131.00	0	0.00	129.50	3	1,022	0.29%
2020/06/02	1	127.00	2	129.25	127.50	-1	991	-0.10%
2020/06/01	1	127.00	1	129.00	130.50	0	960	0.00%
2020/05/29	2	123.50	0	0.00	123.50	2	920	0.22%
2020/05/28	1	126.50	0	0.00	123.50	1	914	0.11%
2020/05/27	2	126.25	2	128.25	126.50	0	886	0.00%
2020/05/26	9	128.56	5	128.00	128.50	4	877	0.46%
2020/05/22	1	117.00	2	118.25	116.00	-1	801	-0.12%
2020/05/21	1	118.00	2	121.75	120.00	-1	786	-0.13%
2020/05/20	6	120.00	2	120.00	120.00	4	756	0.53%
2020/05/19	6	116.17	205	117.95	116.00	-199	711	-27.99%	大賣/鉅額交易
2020/05/18	199	111.47	1	109.50	111.50	198	617	32.05%	大買/鉅額交易
2020/04/29	1	101.00	1	103.50	104.50	0	669	0.00%
2020/04/13	0	0.00	1	91.00	89.00	-1	765	-0.13%
2020/04/09	1	94.00	0	0.00	91.50	1	795	0.13%
2020/04/07	1	88.50	0	0.00	90.00	1	825	0.12%
2020/03/25	0	0.00	1	81.50	80.80	-1	877	-0.11%
2020/03/24	1	79.40	0	0.00	77.00	1	879	0.11%
2020/03/19	0	0.00	4	66.10	66.10	-4	938	-0.43%
2020/03/17	0	0.00	10	76.60	77.20	-10	1,024	-0.98%
2020/02/27	3	108.67	0	0.00	106.50	3	1,162	0.26%
2020/02/21	1	116.50	0	0.00	116.50	1	1,128	0.09%
2020/02/20	0	0.00	1	117.00	117.00	-1	1,129	-0.09%
2020/02/19	1	115.50	1	117.00	117.00	0	1,127	0.00%
2020/02/18	0	0.00	1	121.50	116.50	-1	1,127	-0.09%
2020/01/30	3	121.00	0	0.00	120.50	3	1,102	0.27%
2020/01/17	1	134.50	1	135.00	135.00	0	1,159	0.00%
2020/01/16	0	0.00	3	134.17	134.00	-3	1,144	-0.26%
2020/01/14	1	130.00	0	0.00	131.00	1	1,125	0.09%
2020/01/13	0	0.00	1	126.00	127.50	-1	1,119	-0.09%
2020/01/09	1	126.50	0	0.00	128.00	1	1,133	0.09%
2020/01/08	0	0.00	2	125.50	125.50	-2	1,138	-0.18%
2020/01/06	0	0.00	2	128.25	129.00	-2	1,202	-0.17%
2019/12/31	1	133.00	2	133.50	132.00	-1	1,197	-0.08%
2019/12/27	12	132.83	1	134.50	132.00	11	1,189	0.92%
2019/12/26	3	132.17	1	131.00	131.00	2	1,170	0.17%
2019/12/25	0	0.00	1	127.50	129.50	-1	1,151	-0.09%
2019/12/23	1	130.00	0	0.00	128.50	1	1,150	0.09%
2019/12/20	1	131.00	0	0.00	130.50	1	1,144	0.09%
2019/12/19	0	0.00	2	131.75	132.00	-2	1,139	-0.18%
2019/12/18	1	134.00	0	0.00	131.00	1	1,134	0.09%
2019/12/17	1	131.50	2	131.50	132.50	-1	1,099	-0.09%
2019/12/16	1	127.00	0	0.00	128.50	1	1,070	0.09%
2019/12/13	0	0.00	1	128.00	127.00	-1	1,064	-0.09%
2019/12/12	1	127.00	22	132.09	132.00	-21	1,024	-2.05%
2019/12/10	0	0.00	2	127.50	127.00	-2	994	-0.20%
2019/12/06	1	127.00	0	0.00	127.50	1	979	0.10%
2019/12/05	16	125.31	11	124.14	123.50	5	949	0.53%
2019/12/04	4	128.38	21	128.93	124.00	-17	943	-1.80%
2019/12/03	19	127.50	0	0.00	127.50	19	859	2.21%
2019/11/29	2	116.50	0	0.00	116.00	2	826	0.24%
2019/11/21	0	0.00	1	115.00	116.00	-1	966	-0.10%
2019/11/11	2	116.00	2	117.00	114.50	0	1,035	0.00%
2019/11/08	0	0.00	3	119.00	120.00	-3	1,032	-0.29%
2019/11/07	6	120.83	0	0.00	119.00	6	1,047	0.57%
2019/11/06	2	127.50	2	125.75	125.50	0	1,036	0.00%
2019/11/05	2	126.75	1	126.00	126.00	1	1,045	0.10%
2019/11/04	2	128.25	0	0.00	126.00	2	1,062	0.19%
2019/10/31	1	126.50	1	127.00	126.00	0	1,078	0.00%
2019/10/30	1	128.50	1	129.50	129.50	0	1,082	0.00%
2019/10/29	3	133.00	3	130.00	129.50	0	1,080	0.00%
2019/10/28	2	126.75	0	0.00	129.00	2	1,053	0.19%
2019/10/25	2	129.50	3	130.33	127.00	-1	1,051	-0.10%
2019/10/24	1	125.00	0	0.00	125.00	1	1,015	0.10%
2019/10/23	1	126.00	1	124.00	123.50	0	1,112	0.00%
2019/10/22	1	125.50	1	126.00	125.50	0	1,119	0.00%
2019/10/17	2	124.50	2	126.50	126.50	0	1,185	0.00%
2019/10/16	0	0.00	1	124.50	124.00	-1	1,213	-0.08%
2019/10/15	1	128.50	0	0.00	125.50	1	1,210	0.08%
2019/10/14	0	0.00	7	125.29	126.00	-7	1,182	-0.59%
2019/10/09	3	117.33	1	116.50	118.50	2	1,155	0.17%
2019/10/08	0	0.00	1	120.00	120.00	-1	1,159	-0.09%
2019/10/07	6	125.00	7	123.43	122.00	-1	1,195	-0.08%
2019/10/04	4	120.50	3	123.00	121.50	1	1,229	0.08%
2019/10/02	0	0.00	1	117.00	117.00	-1	1,240	-0.08%
2019/09/27	1	115.50	0	0.00	115.50	1	1,244	0.08%
2019/09/24	0	0.00	7	119.86	118.50	-7	1,309	-0.53%
2019/09/18	0	0.00	1	118.00	118.00	-1	1,407	-0.07%
2019/09/16	7	115.07	2	116.50	116.00	5	1,404	0.36%
2019/09/11	0	0.00	1	119.50	119.50	-1	1,398	-0.07%
2019/09/10	6	120.50	0	0.00	120.50	6	1,390	0.43%
2019/09/09	0	0.00	1	125.50	125.00	-1	1,383	-0.07%
2019/09/05	2	128.25	1	127.00	127.00	1	1,395	0.07%
2019/09/04	0	0.00	1	128.50	128.50	-1	1,391	-0.07%
2019/09/03	1	126.50	0	0.00	124.00	1	1,414	0.07%
2019/09/02	1	127.50	0	0.00	126.50	1	1,418	0.07%
2019/08/30	1	127.00	0	0.00	126.00	1	1,413	0.07%
2019/08/29	0	0.00	1	129.50	128.00	-1	1,400	-0.07%
2019/08/28	3	127.67	1	125.00	124.50	2	1,360	0.15%
2019/08/27	1	126.50	1	126.50	126.50	0	1,366	0.00%
2019/08/26	1	122.50	0	0.00	122.00	1	1,343	0.07%
2019/08/20	1	120.00	0	0.00	121.00	1	1,373	0.07%
2019/08/19	0	0.00	2	122.25	121.50	-2	1,450	-0.14%
2019/08/15	0	0.00	2	115.75	116.50	-2	1,502	-0.13%
2019/08/14	1	119.00	0	0.00	119.00	1	1,498	0.07%
2019/08/13	0	0.00	1	123.50	119.50	-1	1,499	-0.07%
2019/08/12	1	125.50	1	126.50	123.50	0	1,495	0.00%
2019/08/08	1	123.50	3	123.67	124.00	-2	1,492	-0.13%
2019/08/05	1	124.00	0	0.00	122.50	1	1,482	0.07%
2019/08/02	1	128.00	0	0.00	127.50	1	1,484	0.07%
2019/08/01	1	130.50	0	0.00	131.00	1	1,474	0.07%
2019/07/31	1	133.50	1	132.50	132.00	0	1,461	0.00%
2019/07/30	1	130.50	0	0.00	131.50	1	1,460	0.07%
2019/07/29	5	137.50	0	0.00	136.00	5	1,442	0.35%
2019/07/26	3	135.67	1	137.00	137.00	2	1,452	0.14%
2019/07/25	3	144.50	3	147.17	140.00	0	1,418	0.00%
2019/07/24	0	0.00	1	140.00	140.50	-1	1,319	-0.08%
2019/07/23	3	138.83	0	0.00	138.00	3	1,312	0.23%
2019/07/22	3	141.33	4	141.25	142.50	-1	1,297	-0.08%
2019/07/18	1	133.00	2	135.00	134.00	-1	1,247	-0.08%
2019/07/17	10	128.00	0	0.00	129.00	10	1,217	0.82%
2019/07/16	1	128.50	2	128.50	129.50	-1	1,252	-0.08%
2019/07/15	1	129.00	1	130.50	127.50	0	1,279	0.00%
2019/07/12	0	0.00	1	128.00	127.50	-1	1,280	-0.08%
2019/07/11	3	130.33	11	131.64	127.50	-8	1,276	-0.63%
2019/07/10	0	0.00	11	125.00	130.00	-11	1,241	-0.89%
2019/07/09	0	0.00	1	122.00	123.00	-1	1,217	-0.08%
2019/07/08	11	121.36	5	122.80	120.50	6	1,216	0.49%
2019/07/03	5	117.70	0	0.00	117.00	5	1,252	0.40%
2019/07/02	0	0.00	2	121.75	122.00	-2	1,243	-0.16%
2019/07/01	2	120.50	1	119.50	120.00	1	1,247	0.08%
2019/06/26	1	116.50	2	114.50	116.00	-1	1,203	-0.08%
2019/06/25	1	110.00	0	0.00	109.50	1	1,193	0.08%
2019/06/20	2	113.75	2	114.25	114.50	0	1,280	0.00%
2019/06/19	3	112.17	0	0.00	112.00	3	1,301	0.23%
2019/06/17	0	0.00	2	110.50	111.00	-2	1,460	-0.14%
2019/06/14	1	107.50	0	0.00	108.00	1	1,473	0.07%
2019/06/13	1	110.50	1	112.50	110.00	0	1,476	0.00%
2019/06/11	5	109.50	7	108.93	108.50	-2	1,521	-0.13%
2019/06/10	0	0.00	1	103.50	106.00	-1	1,485	-0.07%
2019/06/03	2	100.50	1	100.50	100.50	1	1,502	0.07%
2019/05/31	1	106.00	0	0.00	105.00	1	1,503	0.07%
2019/05/28	0	0.00	1	105.50	104.00	-1	1,483	-0.07%
2019/05/27	1	105.00	1	105.50	105.00	0	1,518	0.00%
2019/05/24	3	112.83	3	112.50	108.00	0	1,501	0.00%
2019/05/23	0	0.00	10	110.90	113.00	-10	1,419	-0.70%
2019/05/22	3	104.17	2	104.50	103.00	1	1,363	0.07%
2019/05/21	3	101.50	3	103.67	104.00	0	1,369	0.00%
2019/05/20	3	102.50	0	0.00	100.50	3	1,406	0.21%
2019/05/17	2	99.90	3	100.00	100.50	-1	1,408	-0.07%
2019/05/16	3	101.67	0	0.00	101.00	3	1,408	0.21%
2019/05/15	3	107.50	3	106.83	106.00	0	1,400	0.00%
2019/05/10	3	108.00	2	110.50	110.50	1	1,443	0.07%
2019/05/09	1	113.50	0	0.00	112.00	1	1,444	0.07%
2019/05/07	0	0.00	1	118.50	118.00	-1	1,515	-0.07%
2019/05/06	1	115.00	0	0.00	115.50	1	1,546	0.06%
2019/05/03	0	0.00	11	119.05	121.50	-11	1,576	-0.70%
2019/04/29	5	110.80	0	0.00	111.50	5	1,759	0.28%
2019/04/26	2	114.50	0	0.00	115.00	2	1,804	0.11%
2019/04/24	3	117.50	0	0.00	117.50	3	1,969	0.15%
2019/04/23	2	120.00	0	0.00	120.00	2	2,058	0.10%
2019/04/22	10	122.00	1	124.00	120.50	9	2,146	0.42%
2019/04/19	1	121.50	0	0.00	120.50	1	2,127	0.05%
2019/04/18	0	0.00	2	118.75	117.00	-2	2,096	-0.10%
2019/04/16	1	116.50	0	0.00	116.00	1	2,074	0.05%
2019/04/12	0	0.00	1	113.50	110.50	-1	2,040	-0.05%
2019/04/11	2	114.25	4	113.88	112.50	-2	2,025	-0.10%
2019/04/10	2	119.00	0	0.00	119.00	2	1,991	0.10%
2019/04/09	3	120.00	0	0.00	118.00	3	1,983	0.15%
2019/04/02	1	119.00	2	121.75	120.50	-1	1,934	-0.05%
2019/03/28	1	117.50	0	0.00	117.50	1	1,889	0.05%
2019/03/27	1	120.50	0	0.00	120.50	1	1,873	0.05%
2019/03/25	1	121.00	1	121.00	118.00	0	1,788	0.00%
2019/03/22	0	0.00	5	121.00	121.00	-5	1,761	-0.28%
2019/03/21	2	121.00	28	120.61	122.00	-26	1,721	-1.51%
2019/03/20	26	118.50	2	117.50	118.50	24	1,631	1.47%
2019/03/18	0	0.00	2	106.75	106.00	-2	1,539	-0.13%
2019/03/15	2	109.50	2	111.50	106.50	0	1,545	0.00%
2019/03/14	3	107.17	0	0.00	107.00	3	1,505	0.20%
2019/03/13	0	0.00	2	104.50	104.50	-2	1,493	-0.13%
2019/03/11	0	0.00	1	105.50	104.50	-1	1,498	-0.07%
2019/03/06	2	107.50	0	0.00	106.50	2	1,513	0.13%
2019/02/27	1	105.00	1	105.00	105.00	0	1,508	0.00%
2019/02/26	6	107.00	6	105.83	104.50	0	1,502	0.00%
2019/02/21	1	103.50	0	0.00	103.50	1	1,446	0.07%
2019/02/19	6	106.92	1	106.50	105.50	5	1,429	0.35%
2019/02/18	1	104.00	1	103.00	103.00	0	1,380	0.00%
2019/02/15	0	0.00	1	106.00	106.00	-1	1,365	-0.07%
2019/02/12	1	105.50	2	106.75	105.50	-1	1,341	-0.07%
2019/02/11	0	0.00	2	102.25	102.00	-2	1,307	-0.15%
2019/01/29	1	102.50	2	102.75	101.00	-1	1,278	-0.08%
2019/01/28	2	99.70	4	99.63	99.00	-2	1,221	-0.16%
2019/01/25	3	102.17	1	101.00	100.50	2	1,219	0.16%
2019/01/24	3	100.33	2	101.00	99.60	1	1,185	0.08%
2019/01/23	5	100.90	5	100.40	98.20	0	1,153	0.00%
2019/01/22	1	101.50	6	101.25	101.50	-5	1,070	-0.47%
2019/01/21	1	95.10	0	0.00	95.00	1	1,000	0.10%
2019/01/18	0	0.00	1	98.20	96.50	-1	984	-0.10%
2019/01/17	2	97.70	10	103.05	95.90	-8	934	-0.86%
2019/01/16	3	107.67	58	112.15	106.50	-55	868	-6.33%
2019/01/15	60	107.79	5	105.00	108.00	55	776	7.08%
2019/01/14	4	90.25	5.1	94.49	98.20	-1.1	690	-0.16%
2019/01/11	0	0.00	4	87.65	89.30	-4	597	-0.67%
2019/01/10	0	0.00	2	81.85	81.20	-2	576	-0.35%
2019/01/09	0	0.00	1	80.50	80.60	-1	574	-0.17%
2019/01/07	0	0.00	0.1	80.90	80.90	-0.1	573	-0.01%
2019/01/04	2	77.45	0	0.00	78.90	2	571	0.35%
2019/01/03	0	0.00	2	82.50	79.00	-2	577	-0.35%
2019/01/02	0	0.00	8	81.61	81.30	-8	574	-1.39%
2018/12/28	0	0.00	2	77.65	78.50	-2	568	-0.35%
2018/12/27	0	0.00	1	79.17	77.00	-1	574	-0.18%
2018/12/26	3	78.23	0	0.00	76.50	3	572	0.52%
2018/12/25	10	74.96	0	0.00	75.90	10	583	1.71%
2018/12/20	1	75.00	0	0.00	75.00	1	573	0.17%
2018/12/07	0	0.00	1	78.20	78.00	-1	535	-0.19%
2018/12/06	1	73.30	0	0.00	73.80	1	536	0.19%
2018/11/30	1	80.30	128	84.38	79.00	-127	538	-23.60%	大賣/鉅額交易
2018/11/27	0	0.00	1	69.20	71.60	-1	477	-0.21%
2018/11/26	1	67.70	1	67.40	67.10	0	467	0.00%
2018/11/23	0	0.00	6	69.05	68.00	-6	461	-1.30%
2018/11/22	3	72.10	5	70.20	69.40	-2	460	-0.43%
2018/11/19	2	70.90	7	70.57	70.50	-5	449	-1.11%
2018/11/16	5	70.00	7.3	70.00	69.00	-2.3	448	-0.51%
2018/11/13	1.3	64.90	0	0.00	67.00	1.3	444	0.29%
2018/11/12	3.5	69.08	0	0.00	66.70	3.5	446	0.78%
2018/11/09	8.5	67.62	0	0.00	67.10	8.5	450	1.88%
2018/11/08	0	0.00	7	70.43	68.80	-7	451	-1.55%
2018/11/07	0	0.00	3	69.60	69.60	-3	453	-0.66%
2018/11/05	3	69.13	0	0.00	69.50	3	469	0.64%
2018/11/02	0	0.00	16	70.63	72.00	-16	479	-3.34%
2018/11/01	2	66.70	0	0.00	66.70	2	483	0.41%
2018/10/31	5	64.10	6	64.83	64.30	-1	480	-0.21%
2018/10/29	6	60.35	12	61.15	60.00	-6	492	-1.22%
2018/10/26	7	68.09	0	0.00	63.10	7	473	1.48%
2018/10/25	2	70.20	27	68.15	68.20	-25	465	-5.37%
2018/10/24	5	71.00	10	71.70	73.00	-5	459	-1.09%
2018/10/23	5	75.50	5	77.82	71.00	0	458	0.00%
2018/10/19	1	77.20	0	0.00	78.00	1	459	0.22%
2018/10/18	4	80.75	0	0.00	80.00	4	465	0.86%
2018/10/17	2	83.40	0	0.00	83.00	2	463	0.43%
2018/10/16	0	0.00	2	84.20	83.20	-2	463	-0.43%
2018/10/12	4	83.73	0	0.00	83.80	4	463	0.86%
2018/10/11	3	83.00	0	0.00	83.00	3	459	0.65%
2018/10/09	1	92.40	0	0.00	91.70	1	453	0.22%
2018/10/08	5	93.12	0	0.00	92.00	5	453	1.10%
2018/10/05	2	94.10	1	93.00	92.00	1	454	0.22%
2018/10/04	1	99.50	0	0.00	98.70	1	468	0.21%
2018/10/03	3	105.17	0	0.00	101.00	3	478	0.63%
2018/10/02	1	99.00	0	0.00	99.30	1	463	0.22%
2018/09/20	1	96.80	1.1	95.19	95.10	-0.1	496	-0.01%
2018/09/18	0	0.00	2	98.20	94.40	-2	500	-0.40%
2018/09/17	0	0.00	1	98.30	98.20	-1	509	-0.20%
2018/09/12	1	99.50	0	0.00	95.00	1	503	0.20%
2018/09/11	0	0.00	1	99.20	98.80	-1	501	-0.20%
2018/09/10	12	103.88	0	0.00	104.00	12	491	2.44%
2018/09/07	9	115.94	0	0.00	114.00	9	477	1.88%
2018/09/05	0	0.00	2	124.25	122.50	-2	480	-0.42%
2018/09/04	0	0.00	1	121.00	121.50	-1	481	-0.21%
2018/09/03	2	118.75	0	0.00	118.00	2	491	0.41%
2018/08/31	1	119.50	0	0.00	121.50	1	514	0.19%
2018/08/30	0	0.00	1	124.50	120.00	-1	523	-0.19%
2018/08/23	1	123.50	129	120.12	119.50	-128	533	-23.98%	大賣/鉅額交易
2018/08/22	2	122.00	0	0.00	121.00	2	535	0.37%
2018/08/21	0	0.00	1	122.50	123.00	-1	546	-0.18%
2018/08/20	0	0.00	1	120.50	122.00	-1	552	-0.18%
2018/08/17	0	0.00	1	121.00	119.50	-1	553	-0.18%
2018/08/16	3	120.17	1	121.50	120.00	2	547	0.37%
2018/08/15	1	132.00	0	0.00	128.00	1	533	0.19%
2018/08/14	0	0.00	2	130.75	128.50	-2	543	-0.37%
2018/08/13	0	0.00	1	132.00	129.00	-1	541	-0.18%
2018/08/10	1	135.00	0	0.00	132.00	1	539	0.19%
2018/08/06	3	143.00	0	0.00	143.00	3	518	0.58%
2018/07/31	0	0.00	4	133.75	134.50	-4	539	-0.74%
2018/07/26	0	0.00	11	134.91	133.00	-11	531	-2.07%
2018/07/25	1	130.50	0	0.00	129.50	1	523	0.19%
2018/07/24	2	124.50	2	126.00	128.50	0	515	0.00%
2018/07/19	3	130.00	3	131.00	130.00	0	548	0.00%
2018/07/11	178	130.00	8	128.50	130.00	170	638	26.61%	大買/鉅額交易
2018/07/02	1	128.00	0	0.00	127.00	1	746	0.13%
2018/06/29	2	125.50	0	0.00	126.00	2	767	0.26%
2018/06/27	1	120.00	29	121.05	121.00	-28	815	-3.43%
2018/06/26	4	119.00	0	0.00	120.00	4	833	0.48%
2018/06/20	5	130.70	1	129.00	130.50	4	1,301	0.31%
2018/06/19	4	134.00	0	0.00	133.50	4	1,396	0.29%
2018/06/14	5	136.00	6	140.50	136.00	-1	1,436	-0.07%
2018/06/12	1	134.00	0	0.00	134.50	1	1,434	0.07%
2018/06/11	6	139.75	0	0.00	136.50	6	1,436	0.42%
2018/06/08	1	146.50	1	147.50	144.00	0	1,428	0.00%
2018/06/07	0	0.00	6	140.58	142.00	-6	1,412	-0.42%
2018/06/06	1	136.00	0	0.00	136.50	1	1,411	0.07%
2018/06/05	2	136.00	4	139.63	136.00	-2	1,416	-0.14%
2018/06/04	2	135.25	2	137.25	136.00	0	1,429	0.00%
2018/05/31	2	136.50	0	0.00	131.50	2	1,503	0.13%
2018/05/29	3	133.67	0	0.00	133.00	3	1,515	0.20%
2018/05/28	2	139.50	0	0.00	139.50	2	1,503	0.13%
2018/05/22	1	142.50	5	142.90	139.50	-4	1,493	-0.27%
2018/05/15	0	0.00	1	137.00	132.50	-1	1,505	-0.07%
2018/05/14	1	130.00	0	0.00	132.00	1	1,510	0.07%
2018/05/10	0	0.00	2	136.50	146.50	-2	1,451	-0.14%
2018/05/08	2	132.50	0	0.00	134.00	2	1,446	0.14%
2018/05/03	0	0.00	5	134.50	134.50	-5	1,528	-0.33%
2018/04/27	1	140.50	2	144.00	143.50	-1	1,534	-0.07%
2018/04/26	3	144.17	0	0.00	138.00	3	1,528	0.20%
2018/04/25	1	150.00	0	0.00	148.50	1	1,517	0.07%
2018/04/24	2	142.00	2	146.00	149.00	0	1,511	0.00%
2018/04/19	2	158.50	0	0.00	158.00	2	1,479	0.14%
2018/04/17	7	172.00	1	174.00	162.00	6	1,447	0.41%
2018/04/12	0	0.00	1	179.50	185.50	-1	1,367	-0.07%
2018/04/03	0	0.00	1	190.50	182.50	-1	1,345	-0.07%
2018/03/31	137	192.50	1	188.00	192.50	136	1,364	9.97%	大買/鉅額交易
2018/03/29	1.1	175.00	1	176.00	175.00	0.1	1,339	0.00%
2018/03/27	0	0.00	21	168.33	169.50	-21	1,264	-1.66%
2018/03/26	2	164.75	780	166.31	168.50	-778	1,194	-65.14%	大賣/鉅額交易
2018/03/23	788	161.03	0	0.00	161.50	788	1,054	74.71%	大買/鉅額交易
2018/03/22	0	0.00	1.2	145.17	147.00	-1.2	941	-0.13%
2018/03/21	0	0.00	1	137.50	137.50	-1	840	-0.12%
2018/03/20	0	0.00	1	123.50	125.00	-1	800	-0.12%
2018/03/14	0	0.00	1	122.00	121.50	-1	784	-0.13%
2018/03/13	1	124.00	1	123.00	123.00	0	784	0.00%
2018/03/12	0	0.00	1	121.00	119.00	-1	778	-0.13%
2018/03/09	5.1	123.67	2	125.75	122.00	3.1	773	0.40%
2018/03/08	3	126.00	1	126.00	126.00	2	771	0.26%
2018/03/07	1.1	124.18	4	132.50	126.00	-2.9	758	-0.38%
2018/03/06	1	123.00	4	124.75	125.00	-3	707	-0.42%
2018/03/05	2	114.00	4	114.63	114.00	-2	699	-0.29%
2018/03/02	0	0.00	1	105.50	106.50	-1	689	-0.15%
2018/03/01	0	0.00	1	102.50	103.00	-1	709	-0.14%
2018/02/26	2	106.00	2	105.25	105.50	0	738	0.00%
2018/02/23	1	104.00	1	104.50	103.00	0	735	0.00%
2018/02/22	1	100.50	0	0.00	100.50	1	733	0.14%
2018/02/21	0	0.00	1	99.90	102.00	-1	735	-0.14%
2018/02/12	11	97.92	18	95.02	95.00	-7	731	-0.96%
2018/02/09	4	97.53	1	100.00	98.20	3	723	0.41%
2018/02/08	2	107.75	0	0.00	107.50	2	711	0.28%
2018/02/07	1	110.50	0	0.00	107.50	1	719	0.14%
2018/02/06	4	109.50	0	0.00	107.50	4	714	0.56%
2018/02/05	2	120.00	0	0.00	119.00	2	700	0.29%
2018/02/01	1	126.00	0	0.00	125.00	1	701	0.14%
2018/01/29	2	129.75	0	0.00	128.00	2	681	0.29%
2018/01/26	2	134.50	0	0.00	132.00	2	669	0.30%
2018/01/25	2	127.50	0	0.00	129.00	2	601	0.33%
2018/01/12	5	116.00	5	115.00	117.00	0	588	0.00%
2018/01/04	1	134.00	1	131.50	131.00	0	564	0.00%
2018/01/02	0	0.00	2	129.00	128.50	-2	546	-0.37%