同欣電 (6271)-大展券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
142.0
漲跌
▼6.5
漲幅
-4.38%
成交量
4,261張
產業
上市半導體類股
935人加入追蹤

立即追蹤
本地時間:14:30

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

同欣電 (6271)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/04/19	3	141.83	0	0.00	142.00	3	1,803	0.17%
2024/04/18	1	149.50	0	0.00	148.50	1	1,748	0.06%
2024/04/17	2	151.00	5	149.60	151.50	-3	1,743	-0.17%
2024/04/16	2	143.50	0	0.00	141.00	2	1,703	0.12%
2024/04/12	1	151.50	0	0.00	150.50	1	1,729	0.06%
2024/04/11	1	150.50	0	0.00	150.50	1	1,740	0.06%
2024/04/10	0	0.00	1.1	152.45	152.50	-1.1	1,817	-0.06%
2024/04/08	2	150.00	0	0.00	150.00	2	1,815	0.11%
2024/04/03	1	152.00	1	153.50	153.00	0	1,817	0.00%
2024/04/02	0.1	152.50	1	152.00	152.00	-1	1,803	-0.05%
2024/04/01	1	151.00	4.1	148.55	150.50	-3.1	1,792	-0.17%
2024/03/28	0.2	147.50	0	0.00	147.00	0.2	1,795	0.01%
2024/03/26	0	0.00	1	143.50	142.00	-1	1,780	-0.06%
2024/03/21	0	0.00	0.1	142.50	142.00	-0.1	1,865	0.00%
2024/03/20	1	141.50	0	0.00	141.50	1	1,893	0.05%
2024/03/19	2	142.25	0	0.00	142.50	2	1,922	0.10%
2024/03/14	0	0.00	1	143.50	143.00	-1	1,977	-0.05%
2024/03/11	0	0.00	1	144.50	144.50	-1	2,183	-0.05%
2024/03/08	3	144.83	0	0.00	143.50	3	2,251	0.13%
2024/03/07	1	147.50	0	0.00	147.50	1	2,322	0.04%
2024/03/06	0	0.00	2	150.25	149.50	-2	2,404	-0.08%
2024/03/05	4	151.63	1	153.00	150.00	3	2,654	0.11%
2024/03/04	1	153.00	0	0.00	153.00	1	2,922	0.03%
2024/03/01	3	153.33	5	155.00	154.50	-2	2,939	-0.07%
2024/02/27	12	155.00	69	151.01	150.50	-57	2,928	-1.95%
2024/02/26	58	152.75	15	151.93	154.00	43	2,920	1.47%
2024/02/23	0	0.00	1	146.00	145.00	-1	2,885	-0.03%
2024/02/22	0	0.00	21	148.50	146.00	-21	2,913	-0.72%
2024/02/21	1	146.50	0	0.00	145.50	1	2,950	0.03%
2024/02/20	16	146.47	0	0.00	145.50	16	3,081	0.52%
2024/02/19	6	147.92	7	149.00	147.50	-1	3,091	-0.03%
2024/02/16	0	0.00	18	147.53	148.00	-18	3,114	-0.58%
2024/02/15	9	142.72	0	0.00	143.50	9	3,122	0.29%
2024/02/05	4	144.00	0	0.00	143.50	4	3,144	0.13%
2024/02/02	5	145.00	28	145.00	146.00	-23	3,266	-0.70%
2024/02/01	28	145.00	1	145.00	144.50	27	3,293	0.82%
2024/01/31	2	144.50	1	147.00	143.50	1	3,336	0.03%
2024/01/30	7	147.21	0	0.00	146.00	7	3,360	0.21%
2024/01/24	1	144.00	0	0.00	143.00	1	3,478	0.03%
2024/01/23	1	145.50	0	0.00	144.00	1	3,594	0.03%
2024/01/22	3	143.00	1	144.50	144.00	2	3,623	0.06%
2024/01/19	2	143.50	0	0.00	143.50	2	3,683	0.05%
2024/01/18	2	145.00	0	0.00	145.50	2	3,681	0.05%
2024/01/16	1	147.50	0	0.00	149.00	1	3,688	0.03%
2024/01/15	2	149.50	0	0.00	150.00	2	3,765	0.05%
2024/01/11	1	147.50	0	0.00	148.50	1	3,802	0.03%
2024/01/08	2	148.50	0	0.00	148.50	2	3,858	0.05%
2024/01/05	2	153.75	1	152.00	152.00	1	3,840	0.03%
2024/01/04	5.1	155.89	4	155.13	153.00	1.1	3,849	0.03%
2024/01/03	0	154.00	0	0.00	156.00	0	3,805	0.00%
2023/12/29	1	156.50	0	0.00	157.50	1	3,867	0.03%
2023/12/26	5	158.50	2	158.25	158.00	3	3,953	0.08%
2023/12/25	2	152.50	0	0.00	153.50	2	4,007	0.05%
2023/12/21	0	0.00	43	154.37	154.00	-43	4,116	-1.04%
2023/12/20	10.2	155.98	0	0.00	155.00	10.2	4,291	0.24%
2023/12/19	28	155.61	1	155.00	155.00	27	4,319	0.63%
2023/12/18	1.5	157.36	0	0.00	155.50	1.5	4,306	0.03%
2023/12/15	0.1	159.00	0	0.00	159.00	0.1	4,316	0.00%
2023/12/14	1	160.00	1	160.00	158.50	0	4,322	0.00%
2023/12/11	1	159.00	1	159.50	159.50	0	4,353	0.00%
2023/12/08	1	159.50	2	160.50	158.50	-1	4,326	-0.02%
2023/12/07	4	155.00	0	0.00	155.50	4	4,247	0.09%
2023/12/06	2	158.00	39	158.96	157.50	-37	4,252	-0.87%
2023/12/05	5	158.40	20	158.70	157.50	-15	4,230	-0.35%
2023/12/04	12	164.00	12	160.00	161.00	0	4,224	0.00%
2023/12/01	2	165.00	11	164.09	164.50	-9	4,187	-0.21%
2023/11/30	73	167.61	11	168.09	168.00	62	4,137	1.50%
2023/11/29	4	163.13	8	163.56	164.50	-4	3,861	-0.10%
2023/11/28	3	150.33	5	151.70	153.50	-2	3,574	-0.06%
2023/11/24	1	151.00	0.5	153.00	151.00	0.5	3,487	0.01%
2023/11/23	1.2	151.25	0	0.00	151.50	1.2	3,399	0.04%
2023/11/22	1.3	148.62	1.2	149.17	149.00	0.1	3,335	0.00%
2023/11/21	1.2	147.58	0	0.00	148.00	1.2	3,303	0.04%
2023/11/20	1	147.50	0	0.00	148.00	1	3,290	0.03%
2023/11/17	0	0.00	1	147.50	148.00	-1	3,238	-0.03%
2023/11/15	1	138.00	1	138.00	137.00	0	3,094	0.00%
2023/11/13	1.5	138.33	1	139.00	138.00	0.5	3,041	0.02%
2023/11/10	5	140.10	1	142.00	138.50	4	3,030	0.13%
2023/11/08	1	147.50	0	0.00	149.00	1	2,892	0.03%
2023/11/07	0	0.00	5	147.90	148.50	-5	2,866	-0.17%
2023/11/06	0	0.00	2	146.00	148.00	-2	2,840	-0.07%
2023/11/02	1	136.50	1	138.00	138.50	0	2,845	0.00%
2023/10/31	1	137.50	0	0.00	134.00	1	2,791	0.04%
2023/10/30	5	140.00	0	0.00	142.00	5	2,696	0.19%
2023/10/26	0	0.00	2	144.00	143.00	-2	2,684	-0.07%
2023/10/24	1	149.00	1	148.00	149.50	0	2,757	0.00%
2023/10/23	2	153.50	2.5	152.70	150.00	-0.5	2,871	-0.02%
2023/10/16	1	144.00	0	0.00	144.00	1	2,805	0.04%
2023/10/11	0	0.00	2	143.00	146.00	-2	2,759	-0.07%
2023/10/06	0	0.00	1	147.50	147.50	-1	2,738	-0.04%
2023/10/05	0	0.00	14	147.50	148.00	-14	2,717	-0.52%
2023/10/03	0	0.00	1	144.00	146.00	-1	2,694	-0.04%
2023/10/02	2	148.00	9	146.33	144.50	-7	2,677	-0.26%
2023/09/28	2	148.00	7.6	147.76	149.00	-5.6	2,600	-0.22%
2023/09/27	0	0.00	2	142.75	143.00	-2	2,530	-0.08%
2023/09/26	5	143.40	2	144.25	142.00	3	2,540	0.12%
2023/09/25	9	146.78	3.3	147.48	146.00	5.7	2,491	0.23%
2023/09/22	1	142.00	2	143.50	143.50	-1	2,318	-0.04%
2023/09/20	8	140.63	0	0.00	140.00	8	2,251	0.36%
2023/09/19	0	0.00	1	141.00	139.50	-1	2,216	-0.05%
2023/09/18	0	0.00	0.3	141.50	140.50	-0.3	2,219	-0.01%
2023/09/15	1	141.50	0	0.00	140.50	1	2,234	0.04%
2023/09/14	1	140.50	0	0.00	139.50	1	2,245	0.04%
2023/09/08	1	139.50	0	0.00	140.00	1	2,304	0.04%
2023/09/05	0	0.00	0.3	137.50	137.00	-0.3	2,263	-0.01%
2023/08/21	0	0.00	1	126.50	126.50	-1	2,380	-0.04%
2023/08/18	0	0.00	2	124.50	125.50	-2	2,395	-0.08%
2023/08/16	1	123.00	0	0.00	123.50	1	2,426	0.04%
2023/08/15	1	124.00	0	0.00	124.50	1	2,447	0.04%
2023/08/14	0	0.00	1	124.50	123.50	-1	2,460	-0.04%
2023/08/10	1	124.50	0	0.00	125.00	1	2,447	0.04%
2023/08/09	1	124.50	0	0.00	124.50	1	2,429	0.04%
2023/08/08	0	0.00	1	164.00	164.50	-1	2,362	-0.04%
2023/08/07	6	163.50	6	164.33	166.00	0	2,344	0.00%
2023/08/04	4	164.00	5	165.00	164.00	-1	2,328	-0.04%
2023/08/02	1	160.00	2	161.50	160.50	-1	2,322	-0.04%
2023/08/01	0	0.00	3	160.67	161.50	-3	2,311	-0.13%
2023/07/28	1	159.00	0	0.00	159.00	1	2,221	0.05%
2023/07/27	1	159.50	0	0.00	158.00	1	2,154	0.05%
2023/07/26	2	158.00	2	157.00	157.50	0	2,134	0.00%
2023/07/25	2	166.75	0	0.00	166.00	2	2,021	0.10%
2023/07/21	1	170.50	4	170.00	170.00	-3	2,052	-0.15%
2023/07/20	5	173.60	0	0.00	173.00	5	2,060	0.24%
2023/07/19	2	178.00	4	175.75	175.50	-2	2,100	-0.10%
2023/07/18	1	173.00	2	176.00	170.50	-1	2,219	-0.05%
2023/07/17	2	175.50	1	175.00	175.50	1	2,232	0.04%
2023/07/14	1	173.00	0	0.00	173.00	1	2,291	0.04%
2023/07/10	6	171.17	0	0.00	170.50	6	2,297	0.26%
2023/07/05	0	0.00	1	178.50	178.50	-1	2,275	-0.04%
2023/07/04	6	175.75	0	0.00	174.50	6	2,255	0.27%
2023/07/03	0	0.00	4	186.00	185.00	-4	2,227	-0.18%
2023/06/28	2	181.50	0	0.00	181.00	2	2,227	0.09%
2023/06/27	0	0.00	1	183.00	182.50	-1	2,225	-0.04%
2023/06/26	1	181.00	1	182.50	183.50	0	2,224	0.00%
2023/06/21	0.1	184.00	0	0.00	183.50	0.1	2,202	0.00%
2023/06/20	1	185.00	0	0.00	184.50	1	2,199	0.05%
2023/06/19	1	189.50	3	188.50	188.00	-2	2,187	-0.09%
2023/06/16	0	0.00	2	192.50	191.50	-2	2,184	-0.09%
2023/06/14	0	0.00	2	187.25	187.50	-2	2,149	-0.09%
2023/06/13	0	0.00	1.5	188.77	187.50	-1.5	2,238	-0.07%
2023/06/12	0	0.00	2	182.50	184.00	-2	2,216	-0.09%
2023/06/09	1	178.50	0	0.00	179.50	1	2,204	0.05%
2023/06/06	1	183.00	1	183.50	181.50	0	2,171	0.00%
2023/06/05	8	182.81	3	183.33	182.50	5	2,158	0.23%
2023/06/02	2	183.50	2	182.00	182.00	0	2,120	0.00%
2023/06/01	1	181.02	0	0.00	181.00	1	2,090	0.05%
2023/05/31	1	183.50	1	183.50	183.50	0	2,071	0.00%
2023/05/29	1	178.50	0	0.00	179.50	1	2,029	0.05%
2023/05/24	0	0.00	1	176.50	176.00	-1	2,023	-0.05%
2023/05/23	2.1	175.31	0	0.00	176.50	2.1	2,015	0.10%
2023/05/22	1	174.00	0	0.00	176.50	1	2,022	0.05%
2023/05/19	0	0.00	2	174.75	176.00	-2	2,036	-0.10%
2023/05/18	1	168.50	0	0.00	169.50	1	2,013	0.05%
2023/05/17	2	169.00	0	0.00	170.50	2	2,023	0.10%
2023/05/15	1	168.50	0	0.00	169.00	1	2,055	0.05%
2023/05/12	0	0.00	1	170.50	170.00	-1	2,075	-0.05%
2023/05/11	2	169.25	1	171.00	168.00	1	2,084	0.05%
2023/05/10	0	0.00	1	172.00	172.00	-1	2,084	-0.05%
2023/05/09	1	171.00	0	0.00	171.00	1	2,104	0.05%
2023/05/05	0	0.00	2	171.75	172.50	-2	2,118	-0.09%
2023/05/03	2	168.00	2	170.00	168.50	0	2,203	0.00%
2023/05/02	1	169.00	0	0.00	170.50	1	2,268	0.04%
2023/04/26	1	161.00	0	0.00	165.00	1	2,210	0.05%
2023/04/21	4.6	164.69	0	0.00	166.00	4.6	2,098	0.22%
2023/04/20	1	182.00	0	0.00	181.00	1	1,947	0.05%
2023/04/19	8.1	182.52	10	186.40	184.00	-1.9	1,935	-0.10%
2023/04/18	0.4	190.50	0	0.00	189.00	0.4	1,884	0.02%
2023/04/17	1.1	193.95	0	0.00	193.00	1.1	1,863	0.06%
2023/04/14	0.2	195.00	0	0.00	194.00	0.2	1,849	0.01%
2023/04/13	1.3	195.50	0	0.00	193.50	1.3	1,855	0.07%
2023/04/12	1.2	197.50	0	0.00	197.00	1.2	1,852	0.06%
2023/04/11	0.4	198.57	2	199.50	198.50	-1.6	1,851	-0.09%
2023/04/10	0	0.00	2	198.00	198.50	-2	1,857	-0.11%
2023/04/07	0	0.00	1	196.00	197.00	-1	1,853	-0.05%
2023/04/06	4.1	194.51	0	0.00	194.00	4.1	1,859	0.22%
2023/03/31	0	0.00	0.1	199.00	198.50	-0.1	1,861	-0.01%
2023/03/29	2	197.75	0	0.00	197.00	2	2,014	0.10%
2023/03/28	0	0.00	0.2	202.50	202.00	-0.2	2,049	-0.01%
2023/03/24	0	0.00	0.1	201.50	201.50	-0.1	2,128	0.00%
2023/03/23	0.1	198.50	0	0.00	202.00	0.1	2,138	0.00%
2023/03/17	5.1	191.51	0	0.00	191.50	5.1	2,070	0.24%
2023/03/16	4.4	204.44	0	0.00	195.50	4.4	2,003	0.22%
2023/03/15	1	221.50	2.2	220.27	215.50	-1.2	1,888	-0.06%
2023/03/10	1	216.50	0	0.00	216.00	1	1,825	0.05%
2023/03/07	7	226.43	5	225.50	225.50	2	1,843	0.11%
2023/02/24	0.2	220.00	0	0.00	219.00	0.2	1,982	0.01%
2023/02/20	0	0.00	15	225.00	225.00	-15	1,997	-0.75%
2023/02/17	1	228.00	51	228.47	226.50	-50	1,991	-2.51%
2023/02/15	56	237.70	0	0.00	234.00	56	1,978	2.83%
2023/02/14	0	0.00	81	228.12	232.00	-81	1,952	-4.15%
2023/02/13	10	233.00	0	0.00	236.00	10	1,927	0.52%
2023/02/10	6	235.08	5	232.00	232.00	1	1,946	0.05%
2023/02/08	20	235.50	0	0.00	235.00	20	1,960	1.02%
2023/02/06	10	234.00	0	0.00	233.50	10	1,962	0.51%
2023/02/03	5	238.00	0	0.00	237.50	5	1,957	0.26%
2023/02/02	0	0.00	0.9	239.00	242.50	-0.9	1,967	-0.05%
2023/02/01	45	230.50	3.9	236.56	236.00	41.1	1,953	2.10%
2023/01/31	1	222.50	5.3	222.00	228.00	-4.3	1,924	-0.22%
2023/01/16	5	210.50	6	208.67	208.50	-1	1,923	-0.05%
2023/01/13	5	210.50	5	208.50	208.50	0	1,955	0.00%
2023/01/11	3	209.33	3	209.50	208.50	0	1,984	0.00%
2023/01/10	5	208.00	5	209.00	209.00	0	1,987	0.00%
2023/01/06	0	205.50	1	205.00	205.00	-1	1,997	-0.05%
2023/01/03	0	195.25	2	193.75	198.50	-2	2,060	-0.10%
2022/12/28	1	199.50	0	0.00	193.00	1	2,285	0.04%
2022/12/23	2	200.50	1	203.50	201.00	1	2,392	0.04%
2022/12/22	1	199.00	1	210.00	210.00	0	2,381	0.00%
2022/12/21	1	189.50	0	0.00	195.00	1	2,332	0.04%
2022/12/20	0.1	210.00	0	0.00	201.00	0.1	2,252	0.00%
2022/12/19	2	219.00	2	210.00	210.00	0	2,207	0.00%
2022/12/16	0	0.00	0.1	222.00	222.00	-0.1	2,167	0.00%
2022/12/15	3	214.00	3	219.83	226.50	0	2,149	0.00%
2022/12/14	0	0.00	1.1	215.90	218.50	-1.1	2,159	-0.05%
2022/12/13	1.4	218.59	1	213.00	209.50	0.4	2,159	0.02%
2022/12/12	1.2	224.50	3	223.94	220.00	-1.8	2,144	-0.08%
2022/11/30	0.3	193.00	0	0.00	194.00	0.3	2,124	0.01%
2022/11/25	0	0.00	1	197.50	196.50	-1	2,179	-0.05%
2022/11/24	0	0.00	3	196.33	196.50	-3	2,199	-0.14%
2022/11/23	1	195.50	0	0.00	195.50	1	2,231	0.04%
2022/11/22	0	0.00	1	195.99	196.50	-1	2,239	-0.05%
2022/11/21	0	0.00	1	194.00	194.00	-1	2,278	-0.04%
2022/11/18	1	193.50	1	194.00	194.00	0	2,291	0.00%
2022/11/17	6	191.83	6	191.67	191.50	0	2,304	0.00%
2022/11/16	1	190.50	0	0.00	191.00	1	2,308	0.04%
2022/11/11	0	0.00	3	188.17	182.00	-3	2,361	-0.13%
2022/11/10	0	0.00	1	184.50	186.50	-1	2,294	-0.04%
2022/11/09	0	0.00	1	187.00	186.50	-1	2,298	-0.04%
2022/11/08	1	186.00	1	184.50	181.50	0	2,327	0.00%
2022/11/07	1	183.00	0	0.00	183.00	1	2,386	0.04%
2022/11/04	2	180.00	0	0.00	182.50	2	2,396	0.08%
2022/11/03	2	177.75	2	181.50	181.50	0	2,413	0.00%
2022/11/02	4	178.50	3	179.00	179.00	1	2,396	0.04%
2022/11/01	2	173.50	0	0.00	174.00	2	2,366	0.08%
2022/10/31	1	172.00	1	173.50	173.00	0	2,368	0.00%
2022/10/28	0	0.00	1	168.00	170.00	-1	2,369	-0.04%
2022/10/27	0	0.00	1.2	164.83	169.00	-1.2	2,348	-0.05%
2022/10/26	0.2	158.00	0	0.00	157.50	0.2	2,323	0.01%
2022/10/21	0.1	153.00	0	0.00	153.00	0.1	2,362	0.00%
2022/10/20	0	0.00	1.5	156.17	158.00	-1.5	2,421	-0.06%
2022/10/19	2	163.00	5	163.80	160.50	-3	2,407	-0.12%
2022/10/18	0.5	159.70	0	0.00	159.50	0.5	2,395	0.02%
2022/10/17	1	156.00	0	0.00	158.50	1	2,391	0.04%
2022/10/14	1	164.50	1	165.00	162.50	0	2,385	0.00%
2022/10/13	2	158.75	0	0.00	157.50	2	2,389	0.08%
2022/10/11	1	164.00	0	0.00	162.00	1	2,346	0.04%
2022/10/06	5	172.00	5	172.00	172.00	0	2,326	0.00%
2022/10/05	0	0.00	1	175.00	171.50	-1	2,320	-0.04%
2022/10/04	0	0.00	1	174.00	174.00	-1	2,296	-0.04%
2022/10/03	1	167.50	1.4	167.79	167.50	-0.4	2,285	-0.02%
2022/09/29	0	0.00	2	163.00	161.00	-2	2,270	-0.09%
2022/09/28	6	162.92	0	0.00	158.50	6	2,245	0.27%
2022/09/27	0.5	163.85	0	0.00	167.00	0.5	2,231	0.02%
2022/09/26	2.2	175.76	0	0.00	171.50	2.2	2,122	0.10%
2022/09/23	1.1	191.86	1.1	184.91	186.50	-0.1	2,089	0.00%
2022/09/22	1.3	193.52	0	0.00	194.50	1.3	2,076	0.06%
2022/09/21	3	200.67	0	0.00	196.00	3	2,063	0.15%
2022/09/16	0	0.00	1	213.00	211.50	-1	2,019	-0.05%
2022/09/15	6	214.58	6	213.17	212.50	0	2,037	0.00%
2022/09/14	1	209.50	1	208.50	211.00	0	2,051	0.00%
2022/09/13	6	212.17	0	0.00	211.50	6	2,048	0.29%
2022/09/12	2	211.75	2	212.00	211.50	0	2,060	0.00%
2022/09/08	1	205.00	0	0.00	204.00	1	2,043	0.05%
2022/09/06	1	196.50	0.1	200.50	195.50	0.9	2,054	0.04%
2022/09/05	0.1	198.00	0	0.00	197.50	0.1	2,055	0.00%
2022/09/02	1	205.50	1	205.50	204.50	0	2,044	0.00%
2022/09/01	3.1	205.36	4	206.00	204.50	-0.9	2,030	-0.04%
2022/08/31	1	212.00	1	213.50	213.50	0	1,988	0.00%
2022/08/30	3	214.33	2	210.50	215.50	1	1,970	0.05%
2022/08/29	2	206.50	7	204.64	208.00	-5	1,935	-0.26%
2022/08/25	0	0.00	1	212.00	210.50	-1	1,875	-0.05%
2022/08/24	1	205.50	0	0.00	205.50	1	1,849	0.05%
2022/08/19	0	0.00	1	207.00	215.00	-1	1,773	-0.06%
2022/08/17	1	200.50	0	0.00	200.00	1	1,662	0.06%
2022/08/16	0.1	201.70	0	0.00	201.00	0.1	1,660	0.01%
2022/08/12	1	202.00	0.4	198.25	202.50	0.6	1,609	0.04%
2022/08/11	0.2	194.00	0	0.00	193.50	0.2	1,539	0.01%
2022/08/10	0	0.00	0.1	193.00	188.00	-0.1	1,532	-0.01%
2022/08/09	0.3	196.00	0	0.00	196.50	0.3	1,513	0.02%
2022/08/08	0	0.00	0.5	194.00	196.50	-0.5	1,549	-0.03%
2022/08/04	0.2	186.00	0.2	188.00	187.50	0	1,569	0.00%
2022/08/02	0.3	191.50	0	0.00	193.50	0.3	1,561	0.02%
2022/07/29	0	0.00	1	193.50	195.00	-1	1,549	-0.06%
2022/07/28	0.1	193.00	0	0.00	194.00	0.1	1,545	0.01%
2022/07/27	0.1	192.50	0	0.00	188.00	0.1	1,498	0.01%
2022/07/26	1	193.00	0	0.00	194.50	1	1,436	0.07%
2022/07/22	1	208.50	0	0.00	209.00	1	1,473	0.07%
2022/07/21	0	0.00	1	202.50	209.00	-1	1,484	-0.07%
2022/07/18	7	198.64	5	202.50	202.50	2	1,524	0.13%
2022/07/06	1	181.50	1	180.50	179.00	0	1,517	0.00%
2022/07/04	1	176.00	0	0.00	177.50	1	1,485	0.07%
2022/07/01	0	0.00	2	188.00	188.00	-2	1,469	-0.14%
2022/06/24	0	0.00	1	210.00	211.00	-1	1,480	-0.07%
2022/06/22	0.1	200.00	0	0.00	197.50	0.1	1,447	0.01%
2022/06/21	5	212.00	5	212.00	212.00	0	1,447	0.00%
2022/06/20	1.1	211.81	0	0.00	208.00	1.1	1,537	0.07%
2022/06/17	0.1	222.00	0	0.00	220.50	0.1	1,509	0.00%
2022/06/16	0.1	232.00	0	0.00	230.00	0.1	1,499	0.00%
2022/06/01	0	0.00	1	258.00	258.50	-1	1,723	-0.06%
2022/05/31	5	256.10	5	256.50	256.50	0	1,739	0.00%
2022/05/19	1	254.50	0	0.00	255.00	1	1,971	0.05%
2022/05/18	0	0.00	0.1	249.00	250.00	-0.1	1,957	-0.01%
2022/05/13	0.1	245.50	0	0.00	248.00	0.1	1,926	0.00%
2022/05/09	0	0.00	0.1	233.00	234.50	-0.1	1,996	0.00%
2022/05/04	0.1	234.82	0	0.00	236.50	0.1	2,077	0.00%
2022/05/03	10	234.50	10.1	231.04	231.00	-0.1	2,155	0.00%
2022/04/29	0.1	235.00	0	0.00	234.00	0.1	2,209	0.00%
2022/04/28	0.1	231.00	0	0.00	229.50	0.1	2,213	0.00%
2022/04/25	0	0.00	0.2	235.21	237.50	-0.2	2,127	-0.01%
2022/04/22	0.1	251.50	0	0.00	248.50	0.1	2,083	0.00%
2022/04/21	0	0.00	0	257.00	258.50	0	2,099	0.00%
2022/04/20	1	259.50	0	0.00	256.50	1	2,119	0.05%
2022/04/15	0.1	255.50	0	0.00	252.50	0.1	2,193	0.00%
2022/04/11	0.1	264.00	0	0.00	263.00	0.1	2,307	0.00%
2022/03/30	10	293.00	10.1	293.50	293.50	-0.1	2,421	0.00%
2022/03/29	10	286.50	10	285.50	285.50	0	2,415	0.00%
2022/03/25	0	0.00	4	282.50	282.50	-4	2,426	-0.16%
2022/03/24	10	287.50	10	286.50	286.50	0	2,425	0.00%
2022/03/23	0.2	282.37	3	283.33	285.00	-2.8	2,405	-0.12%
2022/03/22	0	0.00	1	262.00	266.50	-1	2,322	-0.04%
2022/03/18	1	253.50	0	0.00	257.50	1	2,387	0.04%
2022/03/17	0	0.00	0.1	251.50	253.50	-0.1	2,383	0.00%
2022/03/16	0.1	244.75	0	0.00	244.50	0.1	2,359	0.00%
2022/03/15	2	254.50	0	0.00	253.50	2	2,336	0.09%
2022/03/09	1	261.50	0	0.00	262.00	1	2,424	0.04%
2022/03/08	10.1	262.99	0	0.00	260.00	10.1	2,485	0.40%
2022/03/07	3	270.83	0	0.00	266.00	3	2,712	0.11%
2022/03/04	0	0.00	2	291.50	284.50	-2	2,758	-0.07%
2022/03/02	0	0.00	40	289.38	290.50	-40	2,868	-1.39%
2022/03/01	40	292.83	0	0.00	291.50	40	2,894	1.38%
2022/02/25	0	0.00	4.2	286.00	288.00	-4.2	2,891	-0.15%
2022/02/24	11	268.64	0	0.00	268.00	11	2,918	0.38%
2022/02/22	1	274.50	0	0.00	275.00	1	3,158	0.03%
2022/02/17	1	278.00	0	0.00	278.00	1	3,519	0.03%
2022/02/14	0	0.00	1	275.52	279.00	-1	4,239	-0.02%
2022/02/10	2	283.50	2	289.00	279.00	0	4,520	0.00%
2022/02/09	10	284.50	12	283.29	283.50	-2	4,533	-0.04%
2022/02/08	0	0.00	17	276.35	281.00	-17	4,580	-0.37%
2022/01/26	0	0.00	1	263.50	264.50	-1	4,779	-0.02%
2022/01/25	0	0.00	0	262.00	259.50	0	4,934	0.00%
2022/01/24	0	0.00	3.1	267.34	268.50	-3.1	5,033	-0.06%
2022/01/21	3.1	259.08	0.1	262.50	256.50	3	5,107	0.06%
2022/01/20	0.1	265.00	0	0.00	264.50	0.1	5,144	0.00%
2022/01/19	0.1	267.00	0	0.00	265.00	0.1	5,229	0.00%
2022/01/17	0	0.00	0.1	267.81	273.00	-0.1	5,501	0.00%
2022/01/14	0.1	261.00	0	0.00	264.00	0.1	5,616	0.00%
2022/01/13	3	266.17	0	0.00	265.50	3	5,660	0.05%
2022/01/12	2	272.25	1	273.50	274.00	1	5,759	0.02%
2022/01/11	4	271.88	0	0.00	269.50	4	5,901	0.07%
2022/01/10	1	273.96	0	0.00	276.50	1	5,915	0.02%
2022/01/06	0.1	286.00	5	284.53	285.00	-4.9	6,030	-0.08%
2022/01/05	0.1	296.50	1	297.00	296.50	-1	6,039	-0.02%
2022/01/04	5	298.50	5	298.50	298.50	0	6,111	0.00%
2022/01/03	0	0.00	5	301.50	294.00	-5	6,111	-0.08%
2021/12/30	4	299.13	2	301.75	297.50	2	6,176	0.03%
2021/12/29	3.1	300.31	5	300.50	300.00	-1.9	6,175	-0.03%
2021/12/28	15	299.00	11	297.23	297.00	4	6,228	0.06%
2021/12/24	10	295.50	10	293.50	293.50	0	6,274	0.00%
2021/12/23	1	294.00	1	295.00	294.00	0	6,304	0.00%
2021/12/22	2	287.00	2.1	284.28	285.00	-0.1	6,312	0.00%
2021/12/21	1.1	284.00	1	284.00	283.50	0.1	6,374	0.00%
2021/12/16	2	288.50	2	285.50	285.50	0	6,544	0.00%
2021/12/15	0	0.00	0.1	287.00	281.50	-0.1	6,577	0.00%
2021/12/14	0.1	286.50	0	0.00	283.00	0.1	6,594	0.00%
2021/12/13	1	290.00	1	292.00	295.00	0	6,653	0.00%
2021/12/10	0	0.00	1	291.50	291.50	-1	6,761	-0.01%
2021/12/09	1	292.47	0	0.00	288.50	1	6,813	0.01%
2021/12/08	0	0.00	2.1	293.27	293.00	-2.1	6,919	-0.03%
2021/12/07	0.1	290.00	0	0.00	289.00	0.1	7,081	0.00%
2021/12/06	5	287.50	1	291.00	291.50	4	7,444	0.05%
2021/12/03	6	297.00	1	294.00	295.50	5	7,753	0.06%
2021/12/02	0	0.00	2.1	294.82	291.50	-2.1	7,848	-0.03%
2021/12/01	11.1	292.08	5	289.50	297.00	6.1	7,857	0.08%
2021/11/30	13	312.81	12	314.17	306.50	1	7,757	0.01%
2021/11/29	4	299.63	4	302.63	302.00	0	7,854	0.00%
2021/11/26	10	306.50	0	0.00	306.50	10	7,989	0.13%
2021/11/24	0	0.00	1	315.00	315.00	-1	8,178	-0.01%
2021/11/23	1	316.00	0.1	317.00	313.50	1	8,277	0.01%
2021/11/22	2.1	311.80	0	0.00	323.00	2.1	8,428	0.02%
2021/11/19	1	302.00	4	306.00	306.50	-3	8,463	-0.04%
2021/11/18	1.1	304.45	1	309.00	298.50	0.1	8,604	0.00%
2021/11/17	0.1	297.00	2	303.50	304.50	-1.9	8,901	-0.02%
2021/11/16	3.7	298.61	0	0.00	300.50	3.7	8,996	0.04%
2021/11/15	1	299.50	6.1	293.26	302.50	-5.1	9,033	-0.06%
2021/11/12	4.2	281.80	2	282.50	275.00	2.2	8,926	0.02%
2021/11/11	1	286.50	4	291.38	286.00	-3	8,873	-0.03%
2021/11/10	2	278.50	11	284.59	288.00	-9	8,889	-0.10%
2021/11/09	0	0.00	8	276.31	277.00	-8	8,941	-0.09%
2021/11/05	7	270.71	1	268.50	270.00	6	9,152	0.07%
2021/11/04	0	0.00	1	276.00	271.50	-1	9,275	-0.01%
2021/11/02	13	271.96	3.9	273.10	270.00	9.2	9,145	0.10%
2021/11/01	3	272.17	1	273.50	276.00	2	9,022	0.02%
2021/10/29	0	0.00	3	258.35	264.00	-3	8,938	-0.03%
2021/10/28	3.1	254.52	1	254.50	252.50	2.1	8,909	0.02%
2021/10/27	9.3	260.16	39	257.09	260.00	-29.7	8,955	-0.33%
2021/10/26	31	263.53	27.1	261.35	259.00	3.9	8,970	0.04%
2021/10/25	0	0.00	10	252.00	250.50	-10	8,862	-0.11%
2021/10/22	2.2	245.84	6	245.42	249.00	-3.8	8,995	-0.04%
2021/10/21	6.2	246.52	3	249.33	246.00	3.2	8,999	0.04%
2021/10/20	5	250.70	2	252.00	251.50	3	9,041	0.03%
2021/10/19	0.1	240.00	6	249.92	247.50	-5.9	9,118	-0.06%
2021/10/18	0.1	233.00	0	0.00	235.00	0.1	9,355	0.00%
2021/10/15	1	234.00	10	235.50	235.00	-9	9,550	-0.09%
2021/10/14	0	0.00	1.1	227.77	226.50	-1.1	9,546	-0.01%
2021/10/13	1	222.00	1	215.50	216.00	0	9,555	0.00%
2021/10/12	7.1	223.39	0	0.00	220.00	7.1	9,590	0.07%
2021/10/08	30	235.00	0.1	230.50	236.00	29.9	9,633	0.31%
2021/10/07	0	226.50	1	234.00	233.50	-1	9,710	-0.01%
2021/10/06	0	0.00	0.1	222.00	222.50	-0.1	9,904	0.00%
2021/10/04	1.1	222.73	1	216.50	215.00	0.1	10,192	0.00%
2021/10/01	1	221.00	2	217.00	216.00	-1	10,334	-0.01%
2021/09/30	4.1	224.46	5	222.20	226.00	-1	10,537	-0.01%
2021/09/29	0	0.00	1	225.50	225.50	-1	10,559	-0.01%
2021/09/28	4.1	228.99	4.1	227.91	229.50	-0.1	10,623	0.00%
2021/09/27	1.1	242.59	1	237.50	237.00	0.1	10,617	0.00%
2021/09/24	1	244.00	1	244.50	241.50	0	10,641	0.00%
2021/09/23	2.2	240.63	1	236.00	237.00	1.2	10,615	0.01%
2021/09/22	3.8	235.13	1	238.00	237.50	2.8	10,577	0.03%
2021/09/17	1	232.00	1	236.00	237.00	0	10,574	0.00%
2021/09/16	1	239.50	1	239.00	233.50	0	10,590	0.00%
2021/09/15	0	234.00	6.3	228.76	234.50	-6.3	10,587	-0.06%
2021/09/14	6	225.50	1	227.00	227.50	5	10,745	0.05%
2021/09/10	1.1	225.91	8	220.44	230.50	-6.9	10,903	-0.06%
2021/09/09	8	215.69	13.2	221.30	228.00	-5.2	10,983	-0.05%
2021/09/08	10.2	221.43	3.1	225.99	215.50	7.1	10,680	0.07%
2021/09/07	5.2	239.95	31.2	240.46	239.00	-26	10,331	-0.25%
2021/09/06	0	0.00	1	255.50	253.00	-1	10,184	-0.01%
2021/09/03	2	255.50	7.3	258.19	261.00	-5.3	10,110	-0.05%
2021/09/02	37	252.41	2.1	254.31	254.50	34.9	9,979	0.35%
2021/09/01	6.5	249.19	3.7	249.71	248.00	2.9	9,789	0.03%
2021/08/31	4.4	260.95	3.1	264.90	262.00	1.3	9,579	0.01%
2021/08/30	3	265.50	2	263.00	267.50	1	9,415	0.01%
2021/08/27	21.3	271.09	7.1	272.24	264.50	14.2	9,273	0.15%
2021/08/26	6	274.58	10.1	277.36	274.00	-4.1	9,120	-0.04%
2021/08/25	10	273.45	9	273.44	268.00	1	8,880	0.01%
2021/08/24	44.2	277.11	55	274.45	278.50	-10.8	8,681	-0.12%
2021/08/23	34.1	269.92	19	270.84	279.50	15.1	8,439	0.18%
2021/08/20	8	249.31	6	252.58	259.50	2	8,088	0.02%
2021/08/19	10.1	247.51	14	248.14	239.00	-4	7,898	-0.05%
2021/08/18	21	236.67	20.1	238.26	253.50	0.9	7,730	0.01%
2021/08/17	10.1	245.84	9	244.50	238.00	1.1	7,538	0.01%
2021/08/16	10	242.80	13	244.12	239.00	-3	7,366	-0.04%
2021/08/13	13	254.88	13.2	255.84	253.00	-0.2	7,175	0.00%
2021/08/12	9	252.83	12.4	255.13	257.00	-3.4	6,933	-0.05%
2021/08/11	3.2	242.28	0	0.00	237.00	3.2	6,664	0.05%
2021/08/10	3	241.83	11.2	244.20	242.00	-8.2	6,603	-0.12%
2021/08/09	1.2	231.23	0	0.00	232.00	1.2	6,442	0.02%
2021/08/06	0	0.00	2.5	240.82	243.50	-2.5	6,396	-0.04%
2021/08/05	1	243.00	1	241.50	240.50	0	6,385	0.00%
2021/08/04	2	244.25	4	239.25	238.50	-2	6,402	-0.03%
2021/08/03	0.1	240.00	1.1	247.77	242.50	-1	6,357	-0.02%
2021/08/02	8.4	237.84	1.2	240.33	239.50	7.2	6,277	0.11%
2021/07/30	3.1	245.00	2	242.00	244.00	1.1	6,199	0.02%
2021/07/29	3.1	249.26	3	240.17	252.00	0.1	6,118	0.00%
2021/07/28	5	237.00	4.2	235.43	240.50	0.8	6,025	0.01%
2021/07/27	0	0.00	3.1	253.03	250.50	-3.1	5,884	-0.05%
2021/07/26	3	267.83	6.1	268.37	266.00	-3.1	5,800	-0.05%
2021/07/23	10	260.75	7	259.07	262.50	3	5,686	0.05%
2021/07/22	4	257.76	15.5	267.08	269.50	-11.5	5,490	-0.21%
2021/07/21	17	252.32	15.3	252.11	246.00	1.7	5,113	0.03%
2021/07/19	0	0.00	7	244.71	243.50	-7	4,819	-0.15%
2021/07/16	1	250.50	16.2	252.67	252.00	-15.2	4,748	-0.32%
2021/07/15	1	256.00	19	253.42	256.00	-18	4,668	-0.39%
2021/07/14	12	244.29	8	241.13	246.00	4	4,553	0.09%
2021/07/13	19	242.08	5	236.80	239.50	14	4,438	0.32%
2021/07/12	8	235.50	33.1	240.52	245.00	-25.1	4,184	-0.60%
2021/07/09	1	224.00	30	223.00	223.00	-29	3,883	-0.75%
2021/07/08	11	226.50	3	230.83	229.50	8	3,876	0.21%
2021/07/07	32	228.19	16	230.47	225.50	16	3,702	0.43%
2021/07/05	5	219.70	9.2	219.94	222.00	-4.2	3,523	-0.12%
2021/07/02	1	206.50	2.1	211.38	215.00	-1.1	3,535	-0.03%
2021/07/01	9	204.61	3	207.17	204.00	6	3,473	0.17%
2021/06/30	4.2	212.17	3	212.17	212.50	1.2	3,416	0.04%
2021/06/29	3.1	213.32	6	214.17	213.50	-3	3,385	-0.09%
2021/06/28	5	216.80	12	216.25	215.50	-7	3,357	-0.21%
2021/06/25	3	216.00	9	218.61	219.50	-6	3,383	-0.18%
2021/06/24	14	221.54	6	220.58	220.00	8	3,335	0.24%
2021/06/23	48	218.27	107.3	219.36	220.00	-59.3	3,262	-1.82%	大賣/
2021/06/22	71	209.88	83	210.37	210.50	-12	2,992	-0.40%
2021/06/21	60	206.36	18	206.83	203.00	42	2,768	1.52%
2021/06/18	33	204.47	14.2	203.88	207.00	18.8	2,671	0.70%
2021/06/17	0	0.00	7	192.64	196.50	-7	2,443	-0.29%
2021/06/15	0.2	183.00	0	0.00	184.00	0.2	2,396	0.01%
2021/06/08	1	179.00	2	180.25	180.00	-1	2,512	-0.04%
2021/06/04	2	181.50	0.1	181.00	179.50	2	2,600	0.07%
2021/06/03	5	182.20	4	182.63	183.50	1	2,663	0.04%
2021/06/02	2	181.50	4	181.38	180.00	-2	2,710	-0.07%
2021/06/01	0	0.00	1	183.00	182.00	-1	2,743	-0.04%
2021/05/31	1.1	181.64	0	0.00	183.00	1.1	2,805	0.04%
2021/05/28	1	182.00	1	181.00	183.00	0	2,856	0.00%
2021/05/26	6	174.17	4	174.50	176.00	2	2,873	0.07%
2021/05/25	7	173.14	6	172.67	172.50	1	2,906	0.03%
2021/05/24	3	165.83	5	166.40	168.50	-2	2,996	-0.07%
2021/05/21	21	165.62	19	165.92	167.50	2	3,066	0.07%
2021/05/20	29	161.21	30.3	161.67	161.00	-1.3	3,181	-0.04%
2021/05/19	61.1	159.36	52	159.76	159.50	9.1	3,253	0.28%
2021/05/18	59	157.38	62	157.01	162.50	-3	3,401	-0.09%
2021/05/17	124	150.23	133	150.55	151.00	-9	3,518	-0.26%	大買/大賣/
2021/05/14	108.1	161.25	112	161.91	160.00	-3.9	3,516	-0.11%	大買/大賣/
2021/05/13	119.1	159.62	126	159.77	161.50	-6.9	3,520	-0.20%	大買/大賣/
2021/05/12	174	160.91	183	160.74	158.50	-9	3,541	-0.25%	大買/大賣/
2021/05/11	75	170.28	73	171.08	167.50	2	3,532	0.06%
2021/05/10	29.6	181.16	20	181.93	177.00	9.6	3,576	0.27%
2021/05/07	17	181.82	32	180.63	185.00	-15	3,649	-0.41%
2021/05/06	43	176.38	39	177.49	175.00	4	3,700	0.11%
2021/05/05	91	180.54	82	180.91	176.00	9	3,783	0.24%
2021/05/04	72	180.79	92	181.17	183.00	-20	3,905	-0.51%
2021/05/03	32	188.56	28	189.45	186.00	4	4,011	0.10%
2021/04/29	12	194.75	14.2	195.66	193.00	-2.2	4,091	-0.05%
2021/04/28	13	196.00	10	196.55	196.00	3	4,274	0.07%
2021/04/27	18.2	196.46	21	196.88	195.50	-2.8	4,529	-0.06%
2021/04/26	27	196.02	16	196.81	195.50	11	4,768	0.23%
2021/04/23	35	196.36	35.4	196.94	197.50	-0.4	5,072	-0.01%
2021/04/22	10	196.15	15	196.00	193.00	-5	5,407	-0.09%
2021/04/21	14.2	198.42	15	197.67	197.00	-0.8	5,786	-0.01%
2021/04/20	23	200.48	25	200.54	200.00	-2	6,001	-0.03%
2021/04/19	24.2	197.19	33	197.88	199.00	-8.8	6,171	-0.14%
2021/04/16	45	197.07	36	197.97	197.00	9	6,257	0.14%
2021/04/15	38	196.03	48	196.63	198.00	-10	6,264	-0.16%
2021/04/14	32.2	197.16	14	196.64	196.00	18.2	6,278	0.29%
2021/04/13	28	204.07	27	204.96	201.00	1	6,320	0.02%
2021/04/12	22	212.52	9	213.94	205.00	13	6,384	0.20%
2021/04/09	69	214.29	53.1	214.63	214.50	16	6,409	0.25%
2021/04/08	38	215.51	47	214.23	217.50	-9	6,403	-0.14%
2021/04/07	8	205.06	8	205.50	206.00	0	6,317	0.00%
2021/04/06	11.1	205.04	12	206.04	204.00	-1	6,357	-0.01%
2021/04/01	9	203.06	10	203.65	202.50	-1	6,401	-0.02%
2021/03/31	23	204.57	21	205.33	204.50	2	6,404	0.03%
2021/03/30	41	204.85	42.2	204.10	205.00	-1.2	6,436	-0.02%
2021/03/29	8.2	199.93	3	200.50	198.00	5.2	6,391	0.08%
2021/03/26	50	198.00	54	198.58	200.00	-4	6,417	-0.06%
2021/03/25	31.2	196.56	32	197.28	195.00	-0.8	6,445	-0.01%
2021/03/24	18	199.47	21	200.12	198.00	-3	6,484	-0.05%
2021/03/23	16	200.28	16.1	200.66	199.00	-0.1	6,493	0.00%
2021/03/22	25.3	199.11	19	201.03	197.50	6.3	6,494	0.10%
2021/03/19	41	200.95	48	201.22	201.00	-7	6,481	-0.11%
2021/03/18	46	204.77	45	205.54	205.00	1	6,476	0.02%
2021/03/17	41	204.87	44	205.33	203.00	-3	6,561	-0.05%
2021/03/16	18	206.06	7	208.36	203.00	11	6,628	0.17%
2021/03/15	47	207.06	44	207.57	206.50	3	6,673	0.04%
2021/03/12	78	207.51	66.2	207.85	208.00	11.8	6,731	0.18%
2021/03/11	43	201.55	55	201.00	202.00	-12	6,783	-0.18%
2021/03/10	44	197.76	39	197.32	195.00	5	6,958	0.07%
2021/03/09	105.1	193.69	103	194.16	194.00	2.1	7,118	0.03%	大買/大賣/
2021/03/08	67	200.50	66	200.66	198.00	1	7,151	0.01%
2021/03/05	75	200.55	81	200.41	201.00	-6	7,253	-0.08%
2021/03/04	112.2	204.64	94	204.93	202.00	18.2	7,246	0.25%	大買/
2021/03/03	131.1	208.04	129	208.74	208.50	2.1	7,308	0.03%	大買/大賣/
2021/03/02	32	213.95	29	214.05	210.50	3	7,379	0.04%
2021/02/26	64	215.63	71	215.95	214.50	-7	7,419	-0.09%
2021/02/25	10	221.95	16	222.88	220.50	-6	7,377	-0.08%
2021/02/24	30	226.15	17	226.41	220.50	13	7,453	0.17%
2021/02/23	29	228.02	28	229.18	226.50	1	7,382	0.01%
2021/02/22	28.1	227.26	23.1	228.00	232.00	5	7,325	0.07%
2021/02/19	20.1	224.97	20	225.78	224.00	0.1	7,237	0.00%
2021/02/18	39.3	223.87	37.1	225.64	227.50	2.2	7,186	0.03%
2021/02/17	15	219.47	12	220.21	220.50	3	7,056	0.04%
2021/02/05	1	210.50	3	207.00	209.50	-2	6,979	-0.03%
2021/02/04	2	206.25	10	205.50	203.50	-8	6,952	-0.12%
2021/02/03	1.1	202.68	2	203.00	205.00	-0.9	6,915	-0.01%
2021/02/02	12	207.50	1	207.50	207.50	11	6,886	0.16%
2021/02/01	3	205.67	5	205.30	205.50	-2	6,835	-0.03%
2021/01/29	10.2	218.28	35	214.90	209.50	-24.9	6,779	-0.37%
2021/01/28	0	0.00	6	216.42	216.50	-6	6,689	-0.09%
2021/01/27	7.2	221.33	7	222.79	220.00	0.2	6,622	0.00%
2021/01/26	4.5	226.41	31	219.53	218.50	-26.5	6,523	-0.41%
2021/01/25	20.1	232.76	5	230.00	228.00	15.1	6,393	0.24%
2021/01/22	4	228.13	1	226.00	228.00	3	6,256	0.05%
2021/01/21	37.2	227.02	4	226.88	222.50	33.2	6,136	0.54%
2021/01/20	6.2	230.34	85	227.46	218.00	-78.9	5,959	-1.32%
2021/01/19	43.2	239.00	55	239.62	238.00	-11.8	5,716	-0.21%
2021/01/18	56	222.73	27.5	227.16	238.00	28.5	5,489	0.52%
2021/01/15	64.2	226.41	42	225.83	220.00	22.2	5,175	0.43%
2021/01/14	101	215.05	53.4	217.02	224.00	47.7	4,864	0.98%	大買/
2021/01/13	9	204.38	33	200.86	204.00	-24	4,479	-0.53%
2021/01/12	33	194.36	41	200.62	192.50	-8	4,302	-0.19%
2021/01/11	3.2	195.42	79.8	194.49	195.50	-76.5	4,147	-1.84%
2021/01/08	5	190.00	0	0.00	189.50	5	4,065	0.12%
2021/01/07	13	188.65	27	190.93	189.50	-14	4,050	-0.35%
2021/01/06	46	190.93	70	195.00	188.00	-24	4,039	-0.59%
2021/01/05	1	190.50	57	191.01	193.00	-56	3,971	-1.41%
2021/01/04	222	185.86	22	188.11	188.00	200	3,880	5.15%	大買/鉅額交易
2020/12/31	9	178.83	6	179.25	177.00	3	3,809	0.08%
2020/12/30	1.1	182.45	3	181.00	181.00	-1.9	3,762	-0.05%
2020/12/29	8	182.63	7	181.29	181.50	1	3,724	0.03%
2020/12/28	3	188.50	2	185.00	185.00	1	3,679	0.03%
2020/12/25	4	183.50	0	0.00	181.50	4	3,634	0.11%
2020/12/24	1	184.50	1	187.50	184.00	0	3,651	0.00%
2020/12/23	6	180.67	0	0.00	182.00	6	3,645	0.16%
2020/12/22	11	184.50	6	180.00	180.00	5	3,646	0.14%
2020/12/21	0.7	183.85	1	183.00	183.50	-0.3	3,613	-0.01%
2020/12/18	0	0.00	1.5	188.67	186.00	-1.5	3,581	-0.04%
2020/12/16	0.6	191.92	1	192.00	191.00	-0.4	3,555	-0.01%
2020/12/15	2	190.25	105	190.09	191.00	-103	3,546	-2.90%	大賣/鉅額交易
2020/12/14	2	196.00	11	194.95	194.00	-9	3,528	-0.26%
2020/12/11	7	199.35	7.3	196.78	195.50	-0.3	3,518	-0.01%
2020/12/10	4	203.88	7	208.71	202.00	-3	3,456	-0.09%
2020/12/09	1	202.00	35	201.69	205.50	-34	3,385	-1.00%
2020/12/08	5.5	200.45	18	202.64	201.50	-12.5	3,321	-0.38%
2020/12/07	16.7	202.74	9	205.77	198.50	7.7	3,279	0.23%
2020/12/04	30.1	210.76	13.9	214.18	207.50	16.3	3,214	0.51%
2020/12/03	11.2	204.60	30.1	203.73	205.00	-18.8	3,026	-0.62%
2020/12/02	7.3	191.16	2	197.75	190.50	5.3	2,897	0.18%
2020/12/01	58	197.81	25.6	193.95	196.50	32.5	2,833	1.15%
2020/11/30	0	0.00	7	198.50	198.50	-7	2,714	-0.26%
2020/11/18	32.7	139.39	0	0.00	139.00	32.7	2,712	1.20%
2020/11/17	5.4	142.11	4	141.50	141.00	1.4	2,638	0.05%
2020/11/16	80	139.00	3	138.67	139.50	77	2,666	2.89%
2020/11/13	1.2	135.50	1	135.50	135.50	0.2	2,705	0.01%
2020/11/12	22.2	137.07	21	138.93	137.00	1.2	2,719	0.04%
2020/11/11	3	135.00	2	135.75	136.00	1	2,642	0.04%
2020/11/10	2	135.00	0	0.00	134.00	2	2,632	0.08%
2020/11/09	71.2	134.50	1	136.00	135.50	70.2	2,663	2.63%
2020/11/04	0	0.00	2	131.75	134.00	-2	2,716	-0.07%
2020/11/03	3	129.67	1	130.00	129.50	2	2,724	0.07%
2020/11/02	0	0.00	1.1	126.56	126.00	-1.1	2,788	-0.04%
2020/10/30	1	126.50	0.2	129.00	126.00	0.8	2,809	0.03%
2020/10/28	0.1	131.50	1	135.00	131.00	-0.9	2,813	-0.03%
2020/10/22	0.1	133.50	0	0.00	132.50	0.1	2,968	0.00%
2020/10/21	1.2	135.87	1	137.00	135.50	0.2	3,009	0.00%
2020/10/20	1.1	135.00	0	135.00	134.50	1.1	3,130	0.03%
2020/10/19	1.1	136.00	1	137.00	136.00	0.1	3,234	0.00%
2020/10/13	1	140.50	5	140.50	138.50	-4	3,596	-0.11%
2020/10/12	2	136.50	3	139.00	136.50	-1	3,832	-0.03%
2020/10/08	0	0.00	1	139.00	138.50	-1	3,942	-0.03%
2020/10/07	1	136.00	2	137.00	136.50	-1	3,991	-0.03%
2020/10/05	0.1	134.50	0	0.00	134.50	0.1	4,114	0.00%
2020/09/30	1	130.50	0	0.00	133.00	1	4,230	0.02%
2020/09/25	14	123.25	95	125.55	124.00	-81	4,584	-1.77%
2020/09/23	1	129.00	0	0.00	129.50	1	4,677	0.02%
2020/09/22	15	130.17	0	0.00	129.50	15	4,750	0.32%
2020/09/21	5	132.50	0	0.00	131.50	5	4,794	0.10%
2020/09/17	0	0.00	15	133.33	134.50	-15	4,988	-0.30%
2020/09/16	10	130.50	0	0.00	132.00	10	5,056	0.20%
2020/09/15	1	132.50	0	0.00	131.00	1	5,111	0.02%
2020/09/14	0	0.00	10	132.00	132.50	-10	5,169	-0.19%
2020/09/11	1	129.00	0	0.00	129.00	1	5,335	0.02%
2020/09/10	5	130.50	0	0.00	130.50	5	5,415	0.09%
2020/09/09	0	0.00	5	132.00	132.00	-5	5,445	-0.09%
2020/09/08	7	130.36	5	132.00	130.00	2	5,500	0.04%
2020/09/04	0	0.00	10	132.50	131.00	-10	5,799	-0.17%
2020/09/03	10	130.25	3	132.00	130.00	7	5,913	0.12%
2020/09/02	3.1	132.00	1	132.50	131.00	2.1	6,184	0.03%
2020/09/01	12.1	130.88	1	130.50	131.50	11.1	6,296	0.18%
2020/08/31	0	132.50	0	0.00	132.50	0	6,327	0.00%
2020/08/27	5	133.00	5	136.50	132.50	0	6,421	0.00%
2020/08/26	1	133.52	74	133.12	135.00	-73	6,387	-1.14%
2020/08/25	0	131.50	19	131.63	130.50	-19	6,401	-0.30%
2020/08/24	31	128.55	41	131.24	129.50	-10	6,423	-0.16%
2020/08/21	0	131.00	201	129.57	129.00	-201	6,426	-3.13%	大賣/鉅額交易
2020/08/20	8	125.75	1	124.50	126.00	7	6,470	0.11%
2020/08/19	0	138.00	3	145.00	137.00	-3	6,385	-0.05%
2020/08/18	0.1	142.50	0	0.00	142.50	0.1	6,376	0.00%
2020/08/17	3	142.50	1	143.50	142.50	2	6,470	0.03%
2020/08/14	0	140.50	15	140.50	140.50	-15	6,688	-0.22%
2020/08/13	10.2	138.00	0	0.00	137.50	10.2	6,751	0.15%
2020/08/12	0	140.00	0	0.00	139.00	0	6,780	0.00%
2020/08/11	0	142.00	0	0.00	142.00	0	6,857	0.00%
2020/08/10	0	143.00	0	0.00	142.00	0	7,018	0.00%
2020/08/07	0	144.00	11.1	144.27	144.00	-11.1	7,056	-0.16%
2020/08/06	2	141.99	6	139.08	140.00	-4	7,094	-0.06%
2020/08/05	0.1	142.50	3	142.83	142.00	-2.9	7,154	-0.04%
2020/08/04	11	140.50	1	142.00	142.00	10	7,253	0.14%
2020/08/03	1	141.51	10	142.25	142.50	-9	7,519	-0.12%
2020/07/31	2.2	141.95	0	0.00	140.50	2.2	7,586	0.03%
2020/07/30	11	141.55	0	0.00	141.00	11	7,608	0.14%
2020/07/29	1	139.01	1	140.50	140.00	0	7,670	0.00%
2020/07/28	2	143.73	6	143.08	139.00	-4	7,671	-0.05%
2020/07/27	1	145.04	0.1	146.00	145.50	0.9	7,674	0.01%
2020/07/24	15.1	149.32	1	151.00	146.00	14.1	7,644	0.18%
2020/07/23	12	150.17	15.1	152.84	154.50	-3.1	7,557	-0.04%
2020/07/22	0.1	152.50	41.2	151.10	152.50	-41.1	7,512	-0.55%
2020/07/21	15	147.50	32	149.17	147.50	-17	7,416	-0.23%
2020/07/20	14	144.43	24	143.29	144.50	-10	7,405	-0.13%
2020/07/17	18	148.00	25	146.40	146.00	-7	7,463	-0.09%
2020/07/16	72	148.15	46	150.15	149.00	26	7,417	0.35%
2020/07/15	21	145.59	16	148.94	144.50	5	7,196	0.07%
2020/07/14	0	144.00	0	0.00	144.00	0	7,200	0.00%
2020/07/13	0	146.50	11	146.73	147.00	-11	7,201	-0.15%
2020/07/10	3	143.66	0	0.00	142.50	3	7,193	0.04%
2020/07/09	76	146.28	2.2	148.00	147.50	73.8	7,151	1.03%
2020/07/08	0	146.50	1	145.00	146.50	-1	7,032	-0.01%
2020/07/07	20	145.62	0	0.00	144.00	20	6,977	0.29%
2020/07/06	5	149.40	72.2	149.79	150.50	-67.1	6,886	-0.97%
2020/07/03	20	140.00	61	142.39	144.00	-41	6,708	-0.61%
2020/07/02	85	140.00	1	139.50	140.00	84	6,690	1.26%
2020/07/01	10	137.50	0	0.00	137.00	10	6,676	0.15%
2020/06/30	0	140.00	1	140.00	140.00	-1	6,685	-0.01%
2020/06/29	1.1	137.64	0	0.00	140.50	1.1	6,669	0.02%
2020/06/24	1	138.04	30	138.10	138.50	-29	6,617	-0.44%
2020/06/23	3	143.49	0	0.00	142.00	3	6,567	0.05%
2020/06/22	7.1	147.00	8	151.50	147.00	-1	6,503	-0.01%
2020/06/19	38	151.96	11	154.00	151.50	27	6,485	0.42%
2020/06/18	11	154.05	74.1	155.02	153.50	-63.1	6,453	-0.98%
2020/06/17	1	148.50	2.1	149.81	151.50	-1.1	6,288	-0.02%
2020/06/16	3	143.50	6.1	146.35	147.50	-3.1	6,253	-0.05%
2020/06/15	7	144.14	6	144.75	141.50	1	6,256	0.02%
2020/06/12	17	146.50	21	146.57	145.00	-4	6,235	-0.06%
2020/06/11	135	150.84	10	149.15	144.00	125	6,147	2.03%	大買/鉅額交易
2020/06/10	27	146.74	21	149.29	150.00	6	6,046	0.10%
2020/06/09	57	146.38	94	149.24	145.00	-37	5,965	-0.62%
2020/06/08	20	144.00	59	144.18	144.00	-39	5,785	-0.67%
2020/06/05	5	138.50	11	141.00	140.50	-6	5,718	-0.10%
2020/06/04	31	139.47	0	0.00	139.00	31	5,730	0.54%
2020/06/03	0	141.00	5	139.10	140.50	-5	5,767	-0.09%
2020/06/02	4	134.50	1	137.00	134.00	3	5,709	0.05%
2020/06/01	4	134.63	3	136.33	135.50	1	5,713	0.02%
2020/05/29	3	134.17	0	0.00	132.50	3	5,755	0.05%
2020/05/28	2	137.75	2	137.25	136.50	0	5,786	0.00%
2020/05/27	11	138.18	25	142.30	137.00	-14	5,782	-0.24%
2020/05/26	21	139.93	0	0.00	138.00	21	5,802	0.36%
2020/05/25	155	142.35	9	141.89	141.50	146	5,776	2.53%	大買/鉅額交易
2020/05/22	5	142.60	33	142.59	143.00	-28	5,698	-0.49%
2020/05/21	21	139.79	81.2	139.11	142.50	-60.2	5,604	-1.07%
2020/05/20	16	134.41	65	135.11	134.00	-49	5,377	-0.91%
2020/05/19	12	132.29	10	133.50	132.00	2	5,343	0.04%
2020/05/18	5	132.00	1	135.00	130.50	4	5,306	0.08%
2020/05/15	28	136.61	4	137.50	136.00	24	5,242	0.46%
2020/05/14	3.1	134.30	4	133.25	131.00	-1	5,277	-0.02%
2020/05/13	2	134.50	6.1	131.38	136.50	-4.1	5,210	-0.08%
2020/05/12	5.1	134.95	1	135.50	129.00	4.1	5,131	0.08%
2020/05/11	33	134.91	1	133.50	134.50	32	5,065	0.63%
2020/05/08	10	134.15	3.3	134.55	135.00	6.7	4,977	0.13%
2020/05/07	68	124.31	13	123.31	124.00	55	4,688	1.17%
2020/05/06	32	119.91	41	119.09	119.00	-9	4,626	-0.19%
2020/05/05	25	120.50	51	121.90	121.00	-26	4,591	-0.57%
2020/05/04	6	119.33	2	119.50	119.50	4	4,530	0.09%
2020/04/30	95	118.56	87	120.33	122.50	8	4,515	0.18%
2020/04/29	35	115.76	3	116.50	116.00	32	4,438	0.72%
2020/04/28	2.2	115.08	4	116.13	117.50	-1.8	4,449	-0.04%
2020/04/27	5	114.60	5	115.30	115.50	0	4,441	0.00%
2020/04/24	3	108.33	10	111.20	112.50	-7	4,402	-0.16%
2020/04/23	12	109.37	8	110.63	107.50	4	4,371	0.09%
2020/04/22	4	104.38	4	105.13	106.50	0	4,328	0.00%
2020/04/21	9	110.72	5	111.50	107.50	4	4,361	0.09%
2020/04/20	6	115.08	3	115.67	114.50	3	4,332	0.07%
2020/04/17	17	116.79	27	117.65	117.50	-10	4,323	-0.23%
2020/04/16	10	113.60	6	113.42	113.50	4	4,223	0.09%
2020/04/15	10	119.10	4	120.75	117.50	6	4,215	0.14%
2020/04/14	2	118.51	2	119.50	119.50	0	4,254	0.00%
2020/04/13	1	119.00	0	0.00	118.50	1	4,251	0.02%
2020/04/10	6	118.42	6	119.83	119.00	0	4,281	0.00%
2020/04/09	2	120.74	3	120.50	119.00	-1	4,352	-0.02%
2020/04/08	0	123.00	1	122.00	122.00	-1	4,421	-0.02%
2020/04/07	3	120.50	4	120.00	119.50	-1	4,496	-0.02%
2020/04/06	3	115.17	4	115.50	116.50	-1	4,604	-0.02%
2020/04/01	2	112.51	6	112.00	113.00	-4	4,628	-0.09%
2020/03/31	8	110.50	6	110.42	108.50	2	4,601	0.04%
2020/03/30	2	106.54	2	107.75	109.00	0	4,586	0.00%
2020/03/27	3	113.82	3	114.83	111.00	0	4,607	0.00%
2020/03/26	0	0.00	1	108.50	108.50	-1	4,526	-0.02%
2020/03/25	7	106.07	7	106.57	105.50	0	4,501	0.00%
2020/03/24	83.2	100.46	124	99.40	99.80	-40.8	4,467	-0.91%	大賣/
2020/03/23	0	94.00	0	0.00	91.50	0	4,474	0.00%
2020/03/20	51	94.34	10	95.90	96.20	41	4,487	0.91%
2020/03/19	15	89.37	3	91.33	89.10	12	4,494	0.27%
2020/03/18	12	101.25	2	99.00	99.00	10	4,627	0.22%
2020/03/17	4	101.50	0	0.00	101.00	4	4,614	0.09%
2020/03/16	4	113.86	5	109.30	107.50	-1	4,573	-0.02%
2020/03/13	2	110.53	1	111.00	116.00	1	4,653	0.02%
2020/03/12	1	125.96	0	0.00	121.00	1	4,627	0.02%
2020/03/11	5	134.79	0	0.00	131.00	5	4,587	0.11%
2020/03/10	1	132.04	3	131.50	134.00	-2	4,539	-0.04%
2020/03/09	6	135.75	82	133.15	133.00	-76	4,470	-1.70%
2020/03/06	2	146.51	0	0.00	147.00	2	4,389	0.05%
2020/03/05	3	150.84	3	151.33	152.00	0	4,342	0.00%
2020/03/04	3	152.83	1	151.00	150.50	2	4,310	0.05%
2020/03/03	3	159.17	5	158.70	155.50	-2	4,222	-0.05%
2020/03/02	5	152.10	4	152.88	154.00	1	4,145	0.02%
2020/02/27	7	155.42	4	156.88	151.50	3	4,142	0.07%
2020/02/26	1	156.48	1	154.50	153.00	0	4,027	0.00%
2020/02/25	1	153.53	0	0.00	154.50	1	3,976	0.03%
2020/02/24	0	156.50	0	0.00	155.50	0	3,950	0.00%
2020/02/21	0	158.50	1	158.50	158.50	-1	3,936	-0.03%
2020/02/20	0	157.50	10	158.90	157.00	-10	3,935	-0.25%
2020/02/19	2	156.51	0	0.00	157.50	2	3,931	0.05%
2020/02/18	3.1	158.49	0	0.00	157.00	3.1	3,921	0.08%
2020/02/17	10	160.70	1.1	163.38	163.00	8.9	3,885	0.23%
2020/02/14	1	149.00	1	151.00	153.00	0	3,708	0.00%
2020/02/13	0	149.00	0	0.00	147.50	0	3,669	0.00%
2020/02/12	1	151.50	0	0.00	150.50	1	3,646	0.03%
2020/02/10	0	146.50	0	0.00	145.00	0	3,588	0.00%
2020/02/05	0	151.00	0	0.00	149.50	0	3,572	0.00%
2020/02/04	0	0.00	30	150.58	152.00	-30	3,574	-0.84%
2020/02/03	0	151.00	15	148.50	149.00	-15	3,560	-0.42%
2020/01/31	1	149.57	1	150.50	151.50	0	3,551	0.00%
2020/01/30	0	154.50	5	159.00	153.00	-5	3,522	-0.14%
2020/01/20	0	0.00	10	166.00	166.50	-10	3,497	-0.29%
2020/01/17	1	163.50	1	162.00	163.00	0	3,515	0.00%
2020/01/15	0	0.00	31	160.24	160.00	-31	3,446	-0.90%
2020/01/14	4	154.00	3.2	154.19	156.00	0.9	3,316	0.03%
2020/01/13	5.1	150.49	1	148.00	150.00	4.1	3,281	0.12%
2020/01/10	5	150.50	5	152.52	150.00	0	3,275	0.00%
2020/01/09	0	0.00	10	151.00	149.50	-10	3,311	-0.30%
2020/01/08	3	149.51	27	148.30	149.00	-24	3,236	-0.74%
2020/01/07	0	146.50	20	146.75	144.50	-20	3,186	-0.63%
2020/01/06	0.1	150.50	0	0.00	150.50	0.1	3,184	0.00%
2020/01/03	0	0.00	16	157.84	154.50	-16	3,219	-0.50%
2020/01/02	10	150.00	25.1	156.14	155.00	-15.1	3,263	-0.46%
2019/12/31	26	160.63	7.1	158.84	156.50	19	3,192	0.59%
2019/12/30	1	160.00	29.1	162.57	163.50	-28.1	3,180	-0.88%
2019/12/26	41	152.49	4	151.88	151.00	37	3,058	1.21%
2019/12/25	1	149.50	22.1	149.14	149.50	-21.1	3,051	-0.69%
2019/12/24	0	0.00	0.2	145.00	146.00	-0.2	3,043	-0.01%
2019/12/23	0	0.00	22	145.20	143.00	-22	3,084	-0.71%
2019/12/20	0	0.00	1	143.50	141.50	-1	3,047	-0.03%
2019/12/19	2	141.75	1	141.50	140.50	1	3,042	0.03%
2019/12/18	0	139.00	0	0.00	138.50	0	3,017	0.00%
2019/12/17	21.2	141.28	11	144.64	140.00	10.2	2,982	0.34%
2019/12/16	6	141.50	0	0.00	142.00	6	2,960	0.20%
2019/12/13	5	142.50	0.1	142.50	142.50	5	2,936	0.17%
2019/12/12	21	145.76	15.1	146.70	142.00	5.9	2,882	0.20%
2019/12/11	6	140.33	11.1	140.87	141.00	-5.1	2,689	-0.19%
2019/12/10	10	138.25	3	139.33	137.50	7	2,656	0.26%
2019/12/09	17	139.47	8.2	142.51	140.50	8.8	2,632	0.33%
2019/12/06	0	0.00	9	136.61	137.00	-9	2,506	-0.36%
2019/12/05	12	136.54	10.1	135.51	137.00	1.9	2,466	0.08%
2019/12/04	0	132.00	0	0.00	132.00	0	2,403	0.00%
2019/12/03	0	0.00	15	131.33	132.00	-15	2,392	-0.63%
2019/12/02	2	130.50	5	130.50	130.00	-3	2,376	-0.13%
2019/11/28	20	129.75	0	0.00	128.50	20	2,403	0.83%
2019/11/27	8	131.00	5	132.50	132.00	3	2,475	0.12%
2019/11/26	5	129.50	0	0.00	131.00	5	2,480	0.20%
2019/11/25	0	132.00	10	132.00	131.00	-10	2,493	-0.40%
2019/11/22	5	127.00	0	0.00	127.00	5	2,490	0.20%
2019/11/21	10	128.00	0	0.00	127.50	10	2,590	0.39%
2019/11/20	10	129.50	2	128.50	128.50	8	2,718	0.29%
2019/11/19	5	130.50	0	0.00	130.50	5	2,743	0.18%
2019/11/18	63	132.13	10	132.50	130.00	53	2,776	1.91%
2019/11/05	30	133.50	0	0.00	134.00	30	2,826	1.06%
2019/11/04	20	131.88	0	0.00	132.00	20	2,845	0.70%
2019/11/01	10	131.25	10	133.50	133.50	0	2,850	0.00%
2019/10/31	0	136.50	0	0.00	135.50	0	2,841	0.00%
2019/10/30	0	136.00	0	0.00	137.00	0	2,847	0.00%
2019/10/29	0	134.50	6	134.00	134.50	-6	2,860	-0.21%
2019/10/28	6	135.50	0	0.00	136.50	6	2,870	0.21%
2019/10/25	5	134.51	0	0.00	134.00	5	2,865	0.18%
2019/10/24	0	0.00	55	131.95	137.50	-55	2,867	-1.92%
2019/10/23	0	132.50	30	134.17	131.50	-30	2,849	-1.05%
2019/10/22	30	132.50	35	132.14	132.00	-5	2,877	-0.17%
2019/10/21	0	132.50	0	0.00	132.50	0	2,913	0.00%
2019/10/18	5	133.99	0	0.00	134.50	5	2,946	0.17%
2019/10/17	0	134.50	0	0.00	134.50	0	2,953	0.00%
2019/10/16	0.1	132.00	0	0.00	131.50	0.1	2,996	0.00%
2019/10/15	0	137.00	0	0.00	138.00	0	2,943	0.00%
2019/10/14	10	138.00	10	140.50	137.00	0	2,975	0.00%
2019/10/09	40.1	135.31	0	0.00	134.00	40.1	2,953	1.36%
2019/10/08	0.1	137.00	3	140.50	137.50	-3	2,900	-0.10%
2019/10/07	2	143.00	34.1	135.18	140.50	-32.1	2,821	-1.14%
2019/10/04	69	133.59	20.1	131.55	133.00	49	2,692	1.82%
2019/10/03	22	132.86	28.1	131.34	133.00	-6.1	2,649	-0.23%
2019/10/02	5	128.00	7.1	130.35	130.00	-2.1	2,558	-0.08%
2019/10/01	0	0.00	7.1	127.72	129.00	-7.1	2,498	-0.28%
2019/09/27	1	126.50	1	126.00	126.00	0	2,445	0.00%
2019/09/26	1	122.50	2.1	122.53	125.50	-1.1	2,393	-0.05%
2019/09/25	2	119.00	3	119.83	119.50	-1	2,326	-0.04%
2019/09/24	0	0.00	51.5	119.46	120.50	-51.5	2,312	-2.23%
2019/09/23	10	116.50	0	0.00	116.00	10	2,280	0.44%
2019/09/20	1	116.54	0	0.00	117.00	1	2,291	0.04%
2019/09/19	1	115.06	0	0.00	116.00	1	2,285	0.05%
2019/09/18	5	116.51	0	0.00	116.50	5	2,255	0.22%
2019/09/17	5	116.01	0	0.00	116.00	5	2,244	0.22%
2019/09/16	20	117.50	0	0.00	117.50	20	2,235	0.90%
2019/09/12	10	119.50	10	119.50	119.50	0	2,221	0.00%
2019/09/11	10.1	118.50	0	0.00	118.00	10.1	2,219	0.45%
2019/09/10	5	118.50	7	119.57	120.00	-2	2,196	-0.09%
2019/09/09	0.1	121.00	20	120.50	121.00	-19.9	2,168	-0.92%
2019/09/06	0	123.00	5	123.00	123.50	-5	2,157	-0.23%
2019/09/05	0	123.00	5	121.00	122.00	-5	2,144	-0.23%
2019/09/04	0	0.00	4	122.38	122.00	-4	2,140	-0.19%
2019/09/03	0	122.00	14	121.82	121.00	-14	2,143	-0.65%
2019/09/02	16	119.35	5	121.50	120.00	11	2,117	0.52%
2019/08/30	0	0.00	56	121.46	119.50	-56	2,081	-2.69%
2019/08/29	1	117.06	0	0.00	116.00	1	1,994	0.05%
2019/08/28	0.1	117.00	19	117.26	117.50	-18.9	1,986	-0.95%
2019/08/27	1.1	116.07	1	119.00	115.00	0.1	1,958	0.00%
2019/08/23	20.2	125.77	0	0.00	124.00	20.2	1,833	1.10%
2019/08/22	16.1	132.06	0	0.00	132.00	16.1	1,700	0.94%
2019/08/21	0	0.00	5	132.50	132.00	-5	1,672	-0.30%
2019/08/20	16	130.19	3	132.00	131.50	13	1,625	0.80%
2019/08/19	40	128.94	1	126.50	127.50	39	1,543	2.53%
2019/08/16	3	128.00	24	126.29	127.50	-21	1,546	-1.36%
2019/08/15	5	119.50	5	117.00	120.00	0	1,453	0.00%
2019/08/14	6	119.75	0	0.00	119.50	6	1,439	0.42%
2019/08/13	1	120.01	0	0.00	121.00	1	1,395	0.07%
2019/08/12	0	119.50	0	0.00	118.50	0	1,399	0.00%
2019/08/08	0	120.00	0	0.00	121.00	0	1,470	0.00%
2019/08/07	0	120.00	0	0.00	119.00	0	1,466	0.00%
2019/08/06	0	123.50	0	0.00	122.50	0	1,458	0.00%
2019/08/05	5	123.50	0	0.00	124.00	5	1,437	0.35%
2019/08/02	5	125.50	0	0.00	125.00	5	1,432	0.35%
2019/08/01	40	130.44	0	0.00	130.00	40	1,436	2.79%
2019/07/31	0	129.00	12	129.33	129.00	-12	1,419	-0.84%
2019/07/30	15	127.99	5	125.90	125.00	10	1,388	0.72%
2019/07/29	2.1	127.50	0	0.00	127.50	2.1	1,383	0.15%
2019/07/26	0	126.50	0	0.00	126.50	0	1,381	0.00%
2019/07/25	0	128.00	0	0.00	127.50	0	1,399	0.00%
2019/07/24	0.1	134.50	0	0.00	134.00	0.1	1,415	0.00%
2019/07/23	0.2	131.50	2	131.75	131.50	-1.8	1,423	-0.12%
2019/07/22	0.1	130.00	71	129.93	130.00	-70.9	1,404	-5.05%
2019/07/19	100	126.90	10	128.00	128.00	90	1,437	6.26%
2019/07/18	10.1	123.51	16	128.44	125.00	-6	1,521	-0.39%
2019/07/17	1.1	120.55	0	0.00	122.00	1.1	1,451	0.07%
2019/07/16	5	122.50	1	121.50	121.00	4	1,440	0.28%
2019/07/15	21	115.12	42.2	116.98	118.50	-21.2	1,379	-1.54%
2019/07/12	0	113.50	9	114.50	113.50	-9	1,340	-0.67%
2019/07/11	0	113.00	6	113.67	113.00	-6	1,344	-0.44%
2019/07/10	3	110.52	3	112.50	112.00	0	1,355	0.00%
2019/07/09	0	113.00	0	0.00	113.00	0	1,339	0.00%
2019/07/08	10	112.25	5	114.50	112.00	5	1,334	0.38%
2019/07/05	0	113.50	17	113.50	113.50	-17	1,327	-1.28%
2019/07/04	0.1	112.50	14	112.50	112.50	-13.9	1,323	-1.05%
2019/07/03	0	111.00	11	112.50	111.00	-11	1,328	-0.83%
2019/07/02	0	111.50	0	0.00	111.50	0	1,323	0.00%
2019/07/01	13	110.62	26	112.27	110.50	-13	1,320	-0.98%
2019/06/28	32	110.08	0	0.00	110.00	32	1,322	2.42%
2019/06/27	128	110.89	0	0.00	110.50	128	1,338	9.56%	大買/鉅額交易
2019/06/26	0	108.00	1	108.50	108.50	-1	1,321	-0.07%
2019/06/20	0	106.00	0	0.00	106.00	0	1,318	0.00%
2019/06/19	0	0.00	1	105.00	104.50	-1	1,337	-0.07%
2019/06/17	0	104.00	0	0.00	103.50	0	1,351	0.00%
2019/06/14	0	105.00	0	0.00	104.00	0	1,382	0.00%
2019/06/13	0	103.50	0	0.00	103.50	0	1,457	0.00%
2019/06/12	30	104.00	30	104.50	104.50	0	1,460	0.00%
2019/06/10	0	102.00	0	0.00	101.50	0	1,505	0.00%
2019/06/06	0	0.00	0.1	110.50	101.50	-0.1	1,570	0.00%
2019/06/03	0	0.00	2	100.00	100.50	-2	1,586	-0.13%
2019/05/29	0	99.60	1	99.00	99.00	-1	1,592	-0.06%
2019/05/24	0	101.50	1	101.00	100.00	-1	1,611	-0.06%
2019/05/23	2.1	99.34	50	100.00	98.70	-47.9	1,639	-2.92%
2019/05/22	0	104.00	0	0.00	102.00	0	1,605	0.00%
2019/05/21	1	102.54	1	103.50	104.00	0	1,608	0.00%
2019/05/20	1	102.53	30	102.00	102.50	-29	1,604	-1.81%
2019/05/17	1	103.06	1	103.00	103.00	0	1,608	0.00%
2019/05/16	88	111.16	6	106.00	105.50	82	1,588	5.16%
2019/05/15	0	107.00	0	0.00	106.50	0	1,518	0.00%
2019/05/14	0	108.00	0	0.00	107.00	0	1,519	0.00%
2019/05/13	0.1	103.50	0	0.00	103.50	0.1	1,512	0.00%
2019/05/09	1	108.45	0	0.00	106.00	1	1,527	0.07%
2019/05/08	0	0.00	1	110.00	110.00	-1	1,507	-0.07%
2019/05/07	0	109.50	0	0.00	108.50	0	1,533	0.00%
2019/05/06	0	110.50	10	109.00	109.50	-10	1,565	-0.64%
2019/05/03	2.1	114.49	0	0.00	114.50	2.1	1,561	0.13%
2019/05/02	0	113.00	0	0.00	113.50	0	1,543	0.00%
2019/04/30	11	109.77	3.2	113.75	115.00	7.8	1,495	0.52%
2019/04/29	0.1	110.50	0	0.00	110.00	0.1	1,449	0.00%
2019/04/26	0.1	112.50	0	0.00	111.50	0.1	1,400	0.00%
2019/04/25	20	111.50	23.1	112.22	113.50	-3.1	1,392	-0.22%
2019/04/24	2	109.50	1	111.00	109.50	1	1,334	0.07%
2019/04/18	0	103.00	0	0.00	103.00	0	1,192	0.00%
2019/04/17	0	105.00	0	0.00	105.00	0	1,206	0.00%
2019/04/16	0	104.00	5	106.00	105.00	-5	1,214	-0.41%
2019/04/15	0	105.50	0	0.00	104.00	0	1,215	0.00%
2019/04/12	0	103.50	0	0.00	103.50	0	1,244	0.00%
2019/04/11	0	103.50	5	103.50	103.00	-5	1,248	-0.40%
2019/04/10	0.1	104.00	4	104.00	103.50	-3.9	1,247	-0.32%
2019/04/09	5.1	102.00	0	0.00	102.00	5.1	1,245	0.41%
2019/04/03	0	0.00	1	102.50	102.00	-1	1,270	-0.08%
2019/04/02	1	102.50	0	0.00	102.50	1	1,279	0.08%
2019/04/01	0	0.00	44	102.64	102.00	-44	1,273	-3.46%
2019/03/25	1	103.50	0	0.00	103.50	1	1,473	0.07%
2019/03/22	0	0.00	1	106.00	105.50	-1	1,565	-0.06%
2019/03/19	0	0.00	1	103.50	103.50	-1	1,573	-0.06%
2019/03/18	1	104.00	0	0.00	105.00	1	1,548	0.06%
2019/03/14	4	108.38	2	107.50	107.50	2	1,498	0.13%
2019/03/13	2	109.50	120	109.71	109.50	-118	1,483	-7.95%	大賣/鉅額交易
2019/03/12	0	0.00	19	111.00	108.00	-19	1,473	-1.29%
2019/03/11	12	107.79	4	108.00	108.00	8	1,451	0.55%
2019/02/27	1	105.00	0	0.00	106.00	1	1,604	0.06%
2019/02/26	10	106.25	0	0.00	105.50	10	1,626	0.62%
2019/02/25	21	106.55	1	109.50	105.00	20	1,637	1.22%
2019/02/22	2	109.00	15	109.23	109.00	-13	1,647	-0.79%
2019/02/21	1	106.00	0	0.00	105.00	1	1,652	0.06%
2019/02/20	3	105.50	2	106.25	105.50	1	1,684	0.06%
2019/02/19	17	105.65	0	0.00	105.50	17	1,702	1.00%
2019/02/18	0	0.00	1	105.00	104.50	-1	1,751	-0.06%
2019/02/15	1	104.00	0	0.00	104.50	1	1,801	0.06%
2019/02/14	1	105.00	0	0.00	105.00	1	1,860	0.05%
2019/02/11	42	107.79	0	0.00	107.50	42	1,959	2.14%
2019/01/30	26	108.92	17	111.09	110.50	9	1,988	0.45%
2019/01/29	70	110.04	1	111.00	110.00	69	1,987	3.47%
2019/01/28	5	112.80	1	114.00	112.50	4	1,990	0.20%
2019/01/25	15	109.17	1	109.50	109.00	14	1,977	0.71%
2019/01/24	15	107.83	0	0.00	108.00	15	1,963	0.76%
2019/01/23	1	103.00	0	0.00	103.00	1	1,961	0.05%
2019/01/03	1	106.50	0	0.00	106.50	1	2,167	0.05%
2018/12/20	1	106.00	11	106.27	105.50	-10	2,326	-0.43%
2018/12/19	0	0.00	5	108.10	107.50	-5	2,314	-0.22%
2018/12/18	12	106.50	1	107.50	105.50	11	2,262	0.49%
2018/12/13	2	109.50	0	0.00	110.00	2	2,047	0.10%
2018/12/12	2	111.00	2	107.00	110.00	0	2,037	0.00%
2018/12/11	0	0.00	3	106.00	106.00	-3	2,018	-0.15%
2018/12/10	0	0.00	3	105.00	105.50	-3	2,025	-0.15%
2018/12/07	5	104.50	0	0.00	104.50	5	2,013	0.25%
2018/11/02	0	0.00	2	94.80	94.00	-2	1,434	-0.14%
2018/10/19	1	92.80	3	95.23	94.30	-2	1,246	-0.16%
2018/10/18	2	92.60	1	94.20	95.00	1	1,218	0.08%
2018/10/17	1	90.00	2	87.00	89.80	-1	1,155	-0.09%
2018/10/16	1	83.00	0	0.00	81.90	1	1,109	0.09%
2018/10/15	0	0.00	9	84.11	83.30	-9	1,089	-0.83%
2018/10/05	1	91.20	1	90.90	91.00	0	1,041	0.00%
2018/10/01	15	97.10	2	97.20	96.90	13	979	1.33%
2018/09/28	0	0.00	1	96.10	96.50	-1	923	-0.11%
2018/09/27	7	90.49	5	91.24	91.00	2	856	0.23%
2018/09/26	0	0.00	1	86.30	86.60	-1	807	-0.12%
2018/08/14	1	81.10	0	0.00	82.80	1	718	0.14%
2018/07/02	0	0.00	1	106.00	106.00	-1	929	-0.11%
2018/05/28	1	115.00	0	0.00	115.00	1	1,176	0.08%
2018/05/02	0	0.00	1	109.00	108.00	-1	1,432	-0.07%
2018/04/26	0	0.00	2	103.50	100.50	-2	1,470	-0.14%
2018/04/25	2	104.50	0	0.00	104.50	2	1,473	0.14%
2018/04/24	0	0.00	6	106.00	106.50	-6	1,510	-0.40%
2018/04/23	6	107.33	0	0.00	106.50	6	1,485	0.40%
2018/04/20	1	119.50	0	0.00	118.00	1	1,434	0.07%
2018/04/19	1	123.00	2	124.00	124.00	-1	1,387	-0.07%
2018/04/17	1	123.50	0	0.00	122.50	1	1,407	0.07%
2018/04/11	1.1	122.84	0	0.00	119.00	1.1	1,523	0.07%
2018/04/02	0.2	120.50	0	0.00	120.00	0.2	1,539	0.01%
2018/03/27	1	123.50	16	123.81	123.50	-15	1,512	-0.99%
2018/03/22	10	124.00	0	0.00	120.50	10	1,532	0.65%
2018/03/20	5	123.50	1	123.00	123.00	4	1,539	0.26%
2018/03/19	2	124.50	2	123.00	122.50	0	1,551	0.00%
2018/03/12	1	115.00	0	0.00	115.00	1	1,573	0.06%
2018/02/08	0	0.00	1	111.50	109.50	-1	2,538	-0.04%
2018/02/07	1	113.00	1	110.00	110.50	0	2,617	0.00%
2018/02/06	1	104.00	0	0.00	104.50	1	2,686	0.04%
2018/02/05	0.1	117.50	0	0.00	115.50	0.1	2,828	0.00%
2018/02/02	11	117.82	1	120.00	117.00	10	2,860	0.35%
2018/01/31	8	119.69	0	0.00	119.00	8	2,886	0.28%
2018/01/29	1	126.00	0	0.00	123.50	1	2,901	0.03%
2018/01/25	0	0.00	1	126.50	124.50	-1	2,922	-0.03%
2018/01/24	10	126.00	0	0.00	127.00	10	2,906	0.34%
2018/01/22	1	131.50	0	0.00	128.50	1	2,894	0.03%
2018/01/19	1	129.50	1	126.50	127.00	0	2,885	0.00%
2018/01/17	0	0.00	1	125.00	126.00	-1	2,845	-0.04%
2018/01/16	0	0.00	15	124.83	125.00	-15	2,853	-0.53%
2018/01/15	1	126.00	0	0.00	123.00	1	2,841	0.04%
2018/01/12	0	0.00	1	124.00	125.00	-1	2,831	-0.04%
2018/01/11	0.1	124.00	1	121.00	123.00	-0.9	2,815	-0.03%
2018/01/10	13	122.23	1	121.50	125.50	12	2,786	0.43%
2018/01/05	10	131.00	0	0.00	133.00	10	2,678	0.37%
2018/01/03	1	138.50	8	136.25	140.00	-7	2,672	-0.26%