台光電 (2383)-台新-台中券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
482.0
漲跌
▲9.0
漲幅
+1.90%
成交量
12,465張
產業
上市電子零組件類股
1183人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台光電 (2383)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/11/22	18.3	482.10	24.3	484.80	482.00	-5.9	5,846	-0.10%
2024/11/21	101.3	471.46	40.9	470.32	473.00	60.4	5,718	1.06%	大買/
2024/11/20	6.1	443.79	19.9	447.16	447.50	-13.8	5,524	-0.25%
2024/11/19	2	434.25	2.1	433.12	434.00	-0.1	5,458	0.00%
2024/11/18	10.5	437.19	6	427.25	424.50	4.5	5,479	0.08%
2024/11/15	2.3	441.44	7.7	444.66	446.50	-5.4	5,449	-0.10%
2024/11/14	3.5	443.11	12.5	443.25	441.50	-8.9	5,433	-0.16%
2024/11/13	2	435.50	11	438.36	438.50	-9	5,411	-0.17%
2024/11/12	2.5	435.08	2.5	432.45	429.00	0	5,429	0.00%
2024/11/11	0	435.50	1.3	435.23	435.00	-1.3	5,485	-0.02%
2024/11/08	1.9	436.30	2.8	436.89	431.50	-1	5,508	-0.02%
2024/11/07	6.2	436.00	3.4	436.13	435.00	2.8	5,550	0.05%
2024/11/06	8.1	429.22	6.4	430.51	431.50	1.7	5,565	0.03%
2024/11/05	4.2	426.76	5	428.11	427.00	-0.9	5,695	-0.02%
2024/11/04	4.3	428.13	1.2	427.67	427.00	3.1	5,850	0.05%
2024/11/01	5.3	403.26	2.2	409.84	427.00	3.1	5,985	0.05%
2024/10/30	0.2	421.94	13.2	419.99	419.50	-12.9	5,993	-0.22%
2024/10/29	0.5	420.38	1.1	420.67	420.00	-0.6	6,144	-0.01%
2024/10/28	4.1	426.99	3	429.67	429.00	1.1	6,161	0.02%
2024/10/25	0.3	429.19	1.4	430.50	428.50	-1.2	6,205	-0.02%
2024/10/24	41.8	432.42	26.4	433.34	428.50	15.5	6,227	0.25%
2024/10/23	20.2	443.57	21.1	442.56	444.00	-0.8	6,134	-0.01%
2024/10/22	9.4	436.28	17.2	433.71	436.00	-7.9	6,076	-0.13%
2024/10/21	2.3	429.87	8.3	429.72	428.50	-6.1	6,054	-0.10%
2024/10/18	27.8	421.43	14	424.93	420.00	13.8	6,056	0.23%
2024/10/17	6.3	426.20	9	429.71	431.50	-2.7	6,020	-0.04%
2024/10/16	7.2	417.12	6.1	416.18	416.00	1.1	5,995	0.02%
2024/10/15	14.5	417.92	12	422.00	418.00	2.5	5,960	0.04%
2024/10/14	12.8	418.94	8.1	418.36	417.50	4.7	5,955	0.08%
2024/10/11	21	416.04	3.2	417.06	416.00	17.8	6,013	0.30%
2024/10/09	15.1	424.30	5	419.71	419.00	10.1	5,975	0.17%
2024/10/08	6.3	432.33	5	432.00	433.00	1.2	5,916	0.02%
2024/10/07	1.1	424.37	10.2	428.23	431.50	-9.1	5,896	-0.15%
2024/10/04	15.2	422.95	10.1	417.90	414.50	5.1	5,872	0.09%
2024/10/01	14	439.66	3	453.81	442.00	11	5,795	0.19%
2024/09/30	16.3	454.06	7.1	449.18	447.00	9.2	5,737	0.16%
2024/09/27	3.3	467.25	4.4	470.10	468.00	-1.1	5,820	-0.02%
2024/09/26	11	466.41	19.2	474.20	466.00	-8.2	5,899	-0.14%
2024/09/25	7.1	467.04	8.1	469.47	473.00	-1	5,879	-0.02%
2024/09/24	9.3	460.63	1	460.00	461.50	8.3	5,876	0.14%
2024/09/23	4.1	470.53	3.1	472.73	468.50	1	5,936	0.02%
2024/09/20	11	477.04	47.6	476.28	472.00	-36.6	6,047	-0.61%
2024/09/19	2.2	469.99	3	473.66	475.00	-0.8	6,065	-0.01%
2024/09/18	8	463.50	6.4	465.74	458.00	1.7	6,102	0.03%
2024/09/16	6	469.50	3	471.82	472.00	3	6,138	0.05%
2024/09/13	10.3	473.26	9	467.11	463.50	1.3	6,170	0.02%
2024/09/12	6.1	476.46	12.3	478.31	479.50	-6.2	6,136	-0.10%
2024/09/11	5.1	458.33	6.1	459.93	456.00	-1	6,087	-0.02%
2024/09/10	28.2	467.58	20.1	463.64	458.00	8.1	6,118	0.13%
2024/09/09	19.1	478.97	11.1	478.67	479.50	8	6,082	0.13%
2024/09/06	20.1	484.82	14.4	485.93	490.50	5.7	6,104	0.09%
2024/09/05	14.2	487.74	29.2	485.24	491.00	-15.1	6,149	-0.24%
2024/09/04	28.7	476.92	26.3	480.52	468.00	2.3	6,092	0.04%
2024/09/03	13.2	496.52	52.3	493.17	500.00	-39.1	5,961	-0.66%
2024/09/02	97.2	477.21	14.6	474.29	470.50	82.6	5,795	1.42%
2024/08/30	11.4	459.82	23.4	459.36	465.00	-12	5,702	-0.21%
2024/08/29	4.2	441.71	2.1	443.02	440.00	2.1	5,615	0.04%
2024/08/28	6.2	447.51	9.2	451.75	451.50	-3	5,687	-0.05%
2024/08/27	4	441.25	2	442.00	443.50	2	5,691	0.04%
2024/08/26	5	447.39	4.7	442.86	439.00	0.4	5,729	0.01%
2024/08/23	4.1	430.75	10.6	439.93	446.00	-6.5	5,708	-0.11%
2024/08/22	1.2	432.96	14.1	431.90	433.00	-12.9	5,720	-0.23%
2024/08/21	7	431.93	51	434.73	430.00	-44	5,774	-0.76%
2024/08/20	5.3	435.22	4.3	439.32	431.00	1	5,768	0.02%
2024/08/19	11	438.82	1.6	437.61	437.50	9.4	5,756	0.16%
2024/08/16	8.5	440.16	7.2	441.50	437.50	1.3	5,746	0.02%
2024/08/15	5.1	434.62	3	435.50	436.00	2.1	5,737	0.04%
2024/08/14	4.1	434.18	4	436.75	433.00	0.1	5,777	0.00%
2024/08/13	22.3	434.96	8	430.55	428.00	14.3	5,868	0.24%
2024/08/12	4.4	446.11	7	445.86	446.50	-2.6	5,919	-0.04%
2024/08/09	13.8	445.50	8.1	446.42	439.50	5.6	5,964	0.09%
2024/08/08	7.4	441.43	5.5	442.36	442.00	1.9	5,932	0.03%
2024/08/07	11	439.37	20	440.60	444.00	-9	5,920	-0.15%
2024/08/06	20.2	411.22	42.5	411.48	426.50	-22.4	5,771	-0.39%
2024/08/05	17.7	386.97	13.2	387.40	388.00	4.5	5,626	0.08%
2024/08/02	8.6	420.45	9	416.22	413.50	-0.4	5,508	-0.01%
2024/08/01	36.9	428.29	13	422.50	420.50	23.9	5,502	0.43%
2024/07/31	2.2	434.42	7.1	437.89	438.00	-4.9	5,419	-0.09%
2024/07/30	1.1	411.34	2	416.78	431.00	-0.9	5,478	-0.02%
2024/07/29	0.3	417.45	2.1	413.07	411.00	-1.8	5,583	-0.03%
2024/07/26	6.4	418.37	1	423.49	416.50	5.4	5,630	0.10%
2024/07/23	9	426.91	8	428.44	440.00	1	5,658	0.02%
2024/07/22	9.3	422.16	6.3	421.07	416.50	3	5,673	0.05%
2024/07/19	9.9	436.51	4	436.38	433.50	5.9	5,719	0.10%
2024/07/18	17.6	446.68	10.2	445.53	447.50	7.4	5,788	0.13%
2024/07/17	7.5	467.40	5.5	464.49	462.00	2.1	5,844	0.04%
2024/07/16	1.1	474.06	1.2	479.17	474.50	-0.1	5,896	0.00%
2024/07/15	15.1	470.56	19.6	473.32	470.00	-4.5	5,991	-0.07%
2024/07/12	20.6	481.26	28.9	481.71	470.00	-8.3	6,003	-0.14%
2024/07/11	5.3	512.95	5	507.78	500.00	0.3	5,985	0.00%
2024/07/10	5	508.00	4.4	504.93	509.00	0.6	6,077	0.01%
2024/07/09	3.1	500.15	7.8	499.71	506.00	-4.7	6,162	-0.08%
2024/07/08	4.3	505.69	3.2	501.97	501.00	1.1	6,159	0.02%
2024/07/05	16.3	506.67	12.8	509.00	508.00	3.5	6,216	0.06%
2024/07/04	3.2	494.12	4.2	495.33	494.00	-1	6,349	-0.02%
2024/07/03	12.5	496.94	17.6	496.17	492.50	-5.2	6,460	-0.08%
2024/07/02	13.5	475.82	28.9	479.41	484.50	-15.4	6,606	-0.23%
2024/07/01	9.6	467.67	3.3	467.88	466.00	6.3	6,592	0.10%
2024/06/28	15	478.86	15.4	476.66	475.00	-0.4	6,602	-0.01%
2024/06/27	8.1	474.52	17.5	478.40	479.50	-9.4	6,631	-0.14%
2024/06/26	9.1	473.89	18.5	474.06	472.50	-9.4	6,571	-0.14%
2024/06/25	19.2	456.77	17.2	459.43	464.00	2	6,528	0.03%
2024/06/24	7.4	458.51	10.3	458.27	457.50	-2.9	6,484	-0.04%
2024/06/21	21.1	452.39	8.1	454.25	453.00	13	6,455	0.20%
2024/06/20	7.5	460.40	26.7	458.23	462.50	-19.1	6,419	-0.30%
2024/06/19	16.2	451.57	14.3	449.18	444.50	1.8	6,483	0.03%
2024/06/18	6.2	453.50	3	451.50	451.00	3.2	6,593	0.05%
2024/06/17	13.5	461.55	4.5	466.76	450.00	9	6,700	0.13%
2024/06/14	8.4	455.79	57.5	456.78	462.00	-49.1	6,810	-0.72%
2024/06/13	28	455.87	26.1	454.29	451.50	1.9	6,857	0.03%
2024/06/12	26.4	451.89	97.7	451.67	452.50	-71.3	6,994	-1.02%
2024/06/11	22.3	423.36	14.7	424.10	422.50	7.7	7,101	0.11%
2024/06/07	8	439.81	10.7	441.77	438.00	-2.6	7,321	-0.04%
2024/06/06	18	436.47	19.8	439.65	442.00	-1.8	7,507	-0.02%
2024/06/05	2	428.25	5.3	431.92	434.50	-3.3	7,476	-0.04%
2024/06/04	11.4	435.18	6	430.68	430.50	5.4	7,583	0.07%
2024/06/03	6	429.01	16.5	431.93	435.00	-10.5	7,691	-0.14%
2024/05/31	9.2	413.36	6.2	413.15	408.50	3	7,645	0.04%
2024/05/30	32.5	418.35	7.1	416.80	415.50	25.4	7,692	0.33%
2024/05/29	0.2	427.82	2.1	429.99	427.00	-1.9	7,737	-0.02%
2024/05/28	15.7	427.41	3.3	426.97	422.50	12.4	7,827	0.16%
2024/05/27	29.8	432.86	8.2	434.75	434.50	21.6	7,838	0.28%
2024/05/24	2	430.50	2	429.00	430.50	0	7,852	0.00%
2024/05/23	68.5	426.78	14.3	432.58	430.50	54.2	7,897	0.69%
2024/05/22	2.1	429.01	11.1	430.02	431.00	-8.9	7,967	-0.11%
2024/05/21	14	428.67	5.3	426.72	424.50	8.7	8,028	0.11%
2024/05/20	15	437.15	10	433.80	432.00	5	8,053	0.06%
2024/05/17	19.1	444.65	31.3	446.01	448.00	-12.1	8,074	-0.15%
2024/05/16	8.3	435.36	16.5	436.15	433.50	-8.2	8,010	-0.10%
2024/05/15	3.2	417.16	8.3	423.51	420.50	-5.1	7,970	-0.06%
2024/05/14	2.2	405.41	3.8	406.62	408.50	-1.6	8,025	-0.02%
2024/05/13	5.3	407.83	4.3	408.08	412.00	1	8,109	0.01%
2024/05/10	5.4	420.37	5.1	415.99	416.00	0.3	8,215	0.00%
2024/05/09	3.4	422.01	4.3	424.48	422.50	-0.9	8,286	-0.01%
2024/05/08	9.8	423.46	12.3	422.42	425.50	-2.5	8,360	-0.03%
2024/05/07	18.4	416.34	25.8	415.20	420.00	-7.4	8,507	-0.09%
2024/05/06	13.3	428.11	15.7	428.44	426.00	-2.5	8,470	-0.03%
2024/05/03	14.1	423.94	14.7	421.45	416.50	-0.6	8,418	-0.01%
2024/05/02	38	427.43	27.3	425.35	421.50	10.7	8,368	0.13%
2024/04/30	20	413.01	31.5	414.58	412.00	-11.6	8,227	-0.14%
2024/04/29	15.2	407.60	41.2	408.14	406.50	-25.9	8,230	-0.32%
2024/04/26	8.1	396.13	15.2	398.11	397.00	-7.2	8,378	-0.09%
2024/04/25	11.3	385.65	34.1	398.92	382.50	-22.7	8,393	-0.27%
2024/04/24	17.6	390.44	27.8	391.31	391.50	-10.2	8,323	-0.12%
2024/04/23	24.2	363.04	24.2	366.71	376.00	0	8,233	0.00%
2024/04/22	20.7	361.10	9.2	358.07	350.50	11.5	8,168	0.14%
2024/04/19	22.3	377.19	17.1	375.16	375.50	5.2	8,133	0.06%
2024/04/18	9	380.78	12.1	383.25	385.00	-3.1	8,075	-0.04%
2024/04/17	20.8	374.27	24	373.52	372.50	-3.2	8,074	-0.04%
2024/04/16	12.5	374.23	9.5	374.78	374.50	3	8,012	0.04%
2024/04/15	47.8	388.18	19.8	387.53	383.00	28	7,911	0.35%
2024/04/12	4.3	402.98	3	402.53	402.00	1.3	7,801	0.02%
2024/04/11	19.5	401.88	6	402.50	400.50	13.5	7,786	0.17%
2024/04/10	62.8	413.53	31.3	412.03	405.50	31.6	7,726	0.41%
2024/04/09	20.8	439.74	17.3	438.47	434.50	3.5	7,536	0.05%
2024/04/08	35.3	435.73	46.7	439.06	445.00	-11.4	7,447	-0.15%
2024/04/03	20.1	413.61	13	413.77	410.50	7	7,161	0.10%
2024/04/02	4.5	401.11	3.9	399.77	400.50	0.6	7,099	0.01%
2024/04/01	9.3	400.32	5	401.22	398.50	4.2	7,050	0.06%
2024/03/29	11.6	403.48	5.1	403.45	403.50	6.6	6,968	0.09%
2024/03/28	24.8	410.39	24.1	403.47	403.00	0.7	6,929	0.01%
2024/03/27	5.2	413.35	5	414.80	415.00	0.2	6,875	0.00%
2024/03/26	8.5	412.55	11.3	412.15	409.00	-2.8	6,928	-0.04%
2024/03/25	5.3	425.57	6	421.42	420.50	-0.7	6,947	-0.01%
2024/03/22	29.3	430.23	30.3	431.70	427.50	-1	6,991	-0.01%
2024/03/21	22.4	423.41	25.2	425.68	420.50	-2.8	6,932	-0.04%
2024/03/20	16.2	414.94	12.2	411.81	406.00	4	6,892	0.06%
2024/03/19	27.2	415.52	24.5	416.67	418.00	2.7	6,850	0.04%
2024/03/18	16.7	409.77	15.5	409.23	412.00	1.2	6,707	0.02%
2024/03/15	41.4	405.24	31	409.81	414.00	10.3	6,620	0.16%
2024/03/14	33.2	395.35	14.4	395.35	394.00	18.8	6,383	0.29%
2024/03/13	32.1	414.84	3.1	407.58	405.00	29	6,128	0.47%
2024/03/12	39.9	464.30	21.2	470.77	450.00	18.7	5,815	0.32%
2024/03/11	2	497.00	3.2	497.69	496.00	-1.2	5,591	-0.02%
2024/03/08	28.3	515.06	25.2	498.55	490.00	3.2	5,572	0.06%
2024/03/07	6	524.50	11.4	523.03	522.00	-5.3	5,537	-0.10%
2024/03/06	2.4	512.14	5.7	515.18	514.00	-3.3	5,502	-0.06%
2024/03/05	13.2	497.32	14	500.89	498.50	-0.8	5,595	-0.01%
2024/03/04	7.3	490.25	5	489.71	487.00	2.3	5,646	0.04%
2024/03/01	9	497.11	5.1	498.74	494.00	3.9	5,785	0.07%
2024/02/29	3.2	497.15	3.1	496.25	495.00	0.1	5,748	0.00%
2024/02/27	20.4	506.67	21.1	494.94	504.00	-0.7	5,705	-0.01%
2024/02/26	6	519.83	14.1	521.38	524.00	-8.1	5,677	-0.14%
2024/02/23	22.1	509.74	26.1	513.38	510.00	-4	5,669	-0.07%
2024/02/22	10.3	507.05	3	507.98	490.50	7.2	5,654	0.13%
2024/02/21	3.2	494.45	4.7	497.12	492.50	-1.5	5,673	-0.03%
2024/02/20	7.2	502.47	7	503.59	509.00	0.2	5,651	0.00%
2024/02/19	7.5	519.47	5.2	514.63	515.00	2.3	5,618	0.04%
2024/02/16	10.4	529.16	13.2	527.79	534.00	-2.8	5,631	-0.05%
2024/02/15	4.3	538.89	7.7	539.76	545.00	-3.4	5,569	-0.06%
2024/02/05	15.2	490.26	20.4	493.07	497.50	-5.2	5,468	-0.10%
2024/02/02	24.3	474.63	12.2	476.97	475.00	12.2	5,374	0.23%
2024/02/01	3	450.68	7.1	450.88	450.00	-4.1	5,267	-0.08%
2024/01/31	8.2	470.50	6	467.12	461.00	2.2	5,211	0.04%
2024/01/30	20.1	448.75	30.4	455.43	470.50	-10.3	5,137	-0.20%
2024/01/29	7	428.55	10.4	429.41	431.50	-3.4	5,004	-0.07%
2024/01/26	2.3	414.53	4	414.88	414.50	-1.7	4,999	-0.03%
2024/01/25	7	417.93	7.7	417.32	414.50	-0.7	5,057	-0.01%
2024/01/24	5.4	433.67	3	433.17	424.50	2.3	5,060	0.05%
2024/01/23	12.3	432.90	20.3	435.43	439.00	-8	5,118	-0.16%
2024/01/22	18.1	423.75	26.8	431.04	435.50	-8.7	5,055	-0.17%
2024/01/19	7.2	390.28	8.5	394.71	396.00	-1.3	4,915	-0.03%
2024/01/18	3	383.51	12	383.63	382.00	-9	4,946	-0.18%
2024/01/17	2	389.24	3	392.77	385.00	-1	4,957	-0.02%
2024/01/16	2	392.00	7.3	392.26	392.00	-5.3	4,953	-0.11%
2024/01/15	20.1	387.22	11	388.45	385.00	9.1	4,943	0.18%
2024/01/12	7	380.00	11.1	381.45	381.50	-4	4,934	-0.08%
2024/01/11	4.1	365.78	11.2	372.00	376.00	-7.1	4,942	-0.14%
2024/01/10	2.1	361.26	2	359.25	358.50	0.1	4,996	0.00%
2024/01/09	2	363.99	5.1	364.82	366.00	-3.1	5,041	-0.06%
2024/01/08	4	364.62	5	371.08	363.00	-1	5,081	-0.02%
2024/01/05	2	359.29	2.2	363.31	365.50	-0.1	5,174	0.00%
2024/01/04	16.2	358.77	14	360.25	361.50	2.2	5,204	0.04%
2024/01/03	10.1	361.48	9	362.61	362.50	1.1	5,278	0.02%
2024/01/02	24.2	368.80	9	367.83	366.00	15.2	5,306	0.29%
2023/12/29	2	379.00	4	381.62	382.00	-2	5,307	-0.04%
2023/12/28	6.1	379.77	5	381.30	377.00	1.1	5,329	0.02%
2023/12/27	1.1	375.00	1	377.50	377.50	0.1	5,332	0.00%
2023/12/25	2.2	372.87	1	375.50	372.00	1.2	5,490	0.02%
2023/12/22	0	0.00	1.2	375.25	375.50	-1.2	5,507	-0.02%
2023/12/21	1	363.00	0.2	371.21	371.00	0.8	5,527	0.01%
2023/12/20	4	367.25	7.1	370.76	366.50	-3.1	5,483	-0.06%
2023/12/19	8.1	364.17	6	366.08	365.50	2.1	5,498	0.04%
2023/12/18	7.5	371.34	6	369.51	368.50	1.5	5,526	0.03%
2023/12/15	3.4	376.51	1.1	375.27	376.00	2.3	5,540	0.04%
2023/12/14	8.4	380.03	3	378.50	378.00	5.4	5,498	0.10%
2023/12/13	1.3	383.20	1	388.50	383.00	0.3	5,483	0.00%
2023/12/12	4.4	386.48	2.3	384.65	381.00	2.1	5,549	0.04%
2023/12/11	0	0.00	0	393.00	391.50	0	5,579	0.00%
2023/12/08	2.1	395.62	5.3	394.26	393.50	-3.2	5,705	-0.06%
2023/12/07	1	388.00	1.3	385.35	384.00	-0.3	5,716	-0.01%
2023/12/06	1	389.00	3.4	389.80	386.50	-2.4	5,793	-0.04%
2023/12/05	3.9	381.03	4	384.63	385.00	-0.2	5,852	0.00%
2023/12/04	6.1	393.34	10.2	394.42	391.50	-4.1	5,829	-0.07%
2023/12/01	9.2	388.12	6.5	389.28	389.00	2.7	5,874	0.05%
2023/11/30	11.9	377.02	9	381.89	380.00	2.9	5,930	0.05%
2023/11/29	12.1	377.43	7	375.52	372.00	5.1	5,868	0.09%
2023/11/28	21.2	380.08	9.1	379.78	378.50	12.1	5,842	0.21%
2023/11/27	11.6	403.90	11.1	407.92	398.00	0.6	5,820	0.01%
2023/11/24	5.1	422.51	0	0.00	422.00	5.1	5,850	0.09%
2023/11/23	1	434.00	4	429.75	422.50	-3	5,871	-0.05%
2023/11/22	4.1	425.99	5.5	424.98	424.50	-1.5	5,915	-0.02%
2023/11/21	6.1	434.49	6	431.42	436.00	0.1	6,000	0.00%
2023/11/20	4	436.79	15.2	440.91	440.00	-11.2	6,070	-0.18%
2023/11/17	1	419.36	0	0.00	417.50	1	6,099	0.02%
2023/11/16	6	411.75	6.2	410.93	414.50	-0.2	6,136	0.00%
2023/11/15	21	414.00	21.2	416.24	411.00	-0.2	6,128	0.00%
2023/11/14	5	421.70	4.2	421.57	419.00	0.9	6,211	0.01%
2023/11/13	17	423.21	26.1	421.80	422.00	-9.1	6,319	-0.14%
2023/11/10	11.1	416.74	1.1	413.55	417.00	10	6,407	0.16%
2023/11/09	2	413.50	6	409.25	413.50	-4	6,520	-0.06%
2023/11/08	10.1	409.15	15	406.50	404.00	-4.9	6,595	-0.07%
2023/11/07	7	400.35	4	398.25	399.50	3	6,763	0.04%
2023/11/06	3	396.33	3.1	397.94	400.50	-0.1	6,990	0.00%
2023/11/03	4.4	385.79	3	389.46	388.00	1.4	7,094	0.02%
2023/11/02	17.2	382.72	14.1	381.39	383.00	3	7,272	0.04%
2023/11/01	6.2	358.65	6.3	360.35	363.00	-0.1	7,436	0.00%
2023/10/31	27.4	368.67	21.7	366.98	359.00	5.6	7,586	0.07%
2023/10/30	9.1	386.27	8	386.81	387.00	1.1	7,780	0.01%
2023/10/27	17.4	387.39	13.7	384.51	383.00	3.7	7,915	0.05%
2023/10/26	32.6	395.59	32.5	397.82	388.50	0.1	8,058	0.00%
2023/10/25	8.1	413.74	5	416.20	415.50	3.1	8,298	0.04%
2023/10/24	13.3	404.76	7.1	406.88	413.50	6.3	8,295	0.08%
2023/10/23	2.2	401.55	6	400.83	400.00	-3.9	8,366	-0.05%
2023/10/20	4	393.95	7	395.94	403.00	-3	8,567	-0.03%
2023/10/19	8.1	399.01	7.1	401.83	400.00	1	8,664	0.01%
2023/10/18	15.3	402.31	13.5	402.74	402.00	1.8	8,826	0.02%
2023/10/17	13	411.15	8.1	413.47	418.00	4.9	8,909	0.06%
2023/10/16	11	414.90	22.2	416.31	411.00	-11.2	8,954	-0.12%
2023/10/13	31.2	431.80	42	433.26	425.50	-10.8	9,119	-0.12%
2023/10/12	6.1	431.30	5	432.50	428.50	1.1	9,090	0.01%
2023/10/11	33.1	440.15	21.1	438.31	431.00	12	9,142	0.13%
2023/10/06	15	441.57	9	440.67	439.50	6	9,245	0.06%
2023/10/05	13	439.27	13	441.46	445.00	0	9,295	0.00%
2023/10/04	16	436.44	11	433.95	441.00	5	9,406	0.05%
2023/10/03	10	441.65	8	442.19	435.50	2	9,511	0.02%
2023/10/02	12	448.79	6.5	449.09	449.00	5.6	9,539	0.06%
2023/09/28	15.1	428.21	2	428.75	428.00	13.1	9,576	0.14%
2023/09/27	2	412.50	2	409.75	418.00	0	9,675	0.00%
2023/09/26	17	414.44	3	414.33	415.00	14	9,796	0.14%
2023/09/25	1.1	405.82	4.1	406.01	408.50	-3	9,809	-0.03%
2023/09/22	8.1	393.07	9.5	395.83	402.00	-1.5	9,809	-0.02%
2023/09/21	13.4	391.49	13	393.61	392.50	0.4	9,762	0.00%
2023/09/20	10	408.50	7	406.78	406.50	3	9,686	0.03%
2023/09/19	8.3	399.26	13.7	401.29	398.00	-5.4	9,659	-0.06%
2023/09/18	7.2	411.62	6	413.47	406.50	1.2	9,634	0.01%
2023/09/15	12	420.83	19	421.45	423.00	-7	9,593	-0.07%
2023/09/14	10	426.40	9	425.46	424.00	1	9,530	0.01%
2023/09/13	25.1	414.29	25	415.00	421.50	0	9,503	0.00%
2023/09/12	8.3	436.81	9	435.72	431.00	-0.7	9,412	-0.01%
2023/09/11	25	433.10	22	429.46	437.00	3	9,418	0.03%
2023/09/08	25.1	442.68	19	446.42	446.50	6.1	9,407	0.06%
2023/09/07	14.3	446.23	9.3	446.66	446.50	5	9,388	0.05%
2023/09/06	24.2	446.90	12	448.46	450.00	12.2	9,425	0.13%
2023/09/05	27	450.48	27	451.54	455.00	0	9,387	0.00%
2023/09/04	19	439.00	20	438.18	439.00	-1	9,411	-0.01%
2023/09/01	14.1	441.87	19.9	440.47	438.50	-5.8	9,406	-0.06%
2023/08/31	21	437.02	43.4	439.76	437.50	-22.4	9,347	-0.24%
2023/08/30	16.7	418.05	11	416.50	415.50	5.7	9,152	0.06%
2023/08/29	7.1	402.14	21.1	405.81	403.50	-14	9,075	-0.15%
2023/08/28	12.2	408.37	11.1	408.46	404.00	1	9,055	0.01%
2023/08/25	15.4	431.05	15.2	427.45	420.00	0.2	9,075	0.00%
2023/08/24	80	451.50	25.3	448.63	445.00	54.7	9,014	0.61%
2023/08/23	42.2	447.02	33.5	449.64	442.00	8.8	8,944	0.10%
2023/08/22	5.1	434.30	5.1	435.34	433.50	0	8,990	0.00%
2023/08/21	1	423.03	2.3	429.88	422.00	-1.2	9,125	-0.01%
2023/08/18	11.3	430.71	20.1	431.34	427.00	-8.8	9,170	-0.10%
2023/08/17	17.1	432.37	15.1	433.86	435.50	2	9,067	0.02%
2023/08/16	29.6	435.66	35.1	436.06	438.50	-5.6	9,107	-0.06%
2023/08/15	30	425.90	11	424.73	425.00	19	9,045	0.21%
2023/08/14	8.1	407.17	9.1	405.22	406.00	-1	8,950	-0.01%
2023/08/11	12.3	404.35	16	403.66	405.00	-3.7	8,848	-0.04%
2023/08/10	23.4	413.14	38.3	409.19	406.50	-14.9	8,650	-0.17%
2023/08/09	9	434.09	11	440.18	443.50	-2	8,397	-0.02%
2023/08/08	50.2	439.46	23.1	442.07	440.50	27.1	8,245	0.33%
2023/08/07	26	428.29	14.1	431.36	440.00	11.9	8,015	0.15%
2023/08/04	14.2	397.98	34.1	398.17	400.00	-20	7,756	-0.26%
2023/08/02	52.4	415.97	32	404.58	400.50	20.4	7,540	0.27%
2023/08/01	7.2	405.97	6	404.33	403.50	1.2	7,256	0.02%
2023/07/31	22	420.22	26	412.59	414.00	-4	7,129	-0.06%
2023/07/28	10.1	420.17	13	415.62	418.00	-2.9	6,918	-0.04%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	9	357.22	12	356.25	354.00	-3	6,552	-0.05%
2023/07/25	19.2	356.87	14.1	355.79	354.50	5.1	6,480	0.08%
2023/07/24	7	337.36	15.3	340.02	356.50	-8.3	6,327	-0.13%
2023/07/21	16	323.72	17.1	327.49	324.50	-1.1	6,222	-0.02%
2023/07/20	39	330.28	27.6	330.80	330.50	11.4	6,016	0.19%
2023/07/19	13.7	319.14	24	316.71	318.00	-10.3	5,812	-0.18%
2023/07/18	20	322.98	18.2	323.14	326.00	1.9	5,710	0.03%
2023/07/17	11	306.00	31	305.32	305.00	-20	5,483	-0.36%
2023/07/14	7	307.29	8	306.44	306.50	-1	5,421	-0.02%
2023/07/13	26.4	307.77	30	311.55	304.50	-3.6	5,303	-0.07%
2023/07/12	25	295.96	25.3	297.93	297.50	-0.3	5,084	-0.01%
2023/07/11	29	288.37	28	291.68	295.00	1	4,973	0.02%
2023/07/10	12.2	274.13	19.1	277.89	277.50	-6.9	4,809	-0.14%
2023/07/07	11.1	260.91	8	261.06	260.50	3.1	4,677	0.07%
2023/07/06	5	269.30	3	270.83	266.50	2	4,621	0.04%
2023/07/05	37	267.93	27	266.76	269.00	10	4,466	0.22%
2023/07/04	166	261.05	155.3	261.48	263.00	10.7	4,297	0.25%	大買/大賣/
2023/07/03	10	243.30	4	244.75	247.50	6	4,146	0.14%
2023/06/30	7	240.79	10	240.40	243.50	-3	4,080	-0.07%
2023/06/29	1	232.00	1	236.00	236.00	0	4,043	0.00%
2023/06/28	1.6	227.68	1	228.50	226.00	0.6	4,011	0.01%
2023/06/27	2	227.50	1.1	226.55	226.50	0.9	3,991	0.02%
2023/06/26	4.2	231.82	2	231.25	232.00	2.2	3,943	0.05%
2023/06/21	8	239.88	13	238.73	240.50	-5	3,905	-0.13%
2023/06/20	1	246.50	19.1	243.38	243.00	-18.1	3,900	-0.47%
2023/06/19	8	242.94	14	243.00	241.50	-6	3,883	-0.15%
2023/06/16	3.2	245.28	5	246.00	244.00	-1.8	3,851	-0.05%
2023/06/15	10.4	243.34	15	245.33	249.00	-4.7	3,810	-0.12%
2023/06/14	4	241.88	6	243.17	242.50	-2	3,760	-0.05%
2023/06/13	2	234.25	3	236.33	239.00	-1	3,702	-0.03%
2023/06/12	21	232.33	19	233.34	235.50	2	3,656	0.05%
2023/06/09	12	234.71	19.2	235.86	234.50	-7.2	3,630	-0.20%
2023/06/08	95	237.07	85	236.92	230.50	10	3,541	0.28%
2023/06/07	163	220.85	158	228.36	230.00	5	3,348	0.15%	大買/大賣/
2023/06/06	7	211.14	3	211.66	209.50	4	3,254	0.12%
2023/06/05	3	210.50	2	209.00	209.00	1	3,175	0.03%
2023/06/02	8	209.81	3.2	209.42	210.00	4.8	3,150	0.15%
2023/06/01	3	208.67	4	209.13	210.00	-1	3,117	-0.03%
2023/05/31	2.1	210.69	2.1	209.60	211.00	0.1	3,087	0.00%
2023/05/30	3.1	207.05	7	208.64	211.50	-3.9	2,964	-0.13%
2023/05/29	19.4	207.77	4	204.50	204.50	15.4	2,894	0.53%
2023/05/26	18	205.19	13	204.54	202.50	5	2,839	0.18%
2023/05/25	19	200.53	41.5	199.68	204.00	-22.5	2,658	-0.85%
2023/05/24	34	190.62	2	189.00	190.50	32	2,454	1.30%
2023/05/23	7	186.64	5.1	187.98	187.50	1.9	2,372	0.08%
2023/05/22	33	190.98	36.1	192.02	191.00	-3.1	2,312	-0.14%
2023/05/19	4	184.13	6.2	182.21	184.50	-2.2	2,104	-0.10%
2023/05/18	6.1	178.33	12	178.83	179.00	-5.9	2,023	-0.29%
2023/05/17	2.1	169.76	2	170.49	169.50	0.1	1,965	0.00%
2023/05/16	2	170.50	7	170.64	170.50	-5	1,953	-0.26%
2023/05/15	1	163.00	1	165.00	164.00	0	1,948	0.00%
2023/05/12	3.1	162.54	3	161.50	161.50	0.1	1,951	0.00%
2023/05/11	3	165.67	0	0.00	165.50	3	1,954	0.15%
2023/05/10	0.1	168.50	0.1	168.00	168.00	0	1,964	0.00%
2023/05/09	1	172.00	1	170.50	171.00	0	1,970	0.00%
2023/05/08	2	171.75	2	173.00	172.00	0	1,975	0.00%
2023/05/05	1	170.00	5	169.00	170.00	-4	1,977	-0.20%
2023/05/04	2	164.53	4	166.38	164.00	-2	1,958	-0.10%
2023/05/03	0.1	164.00	0	0.00	164.50	0.1	2,005	0.01%
2023/05/02	8	162.88	7.5	160.70	160.00	0.5	2,038	0.02%
2023/04/28	6	165.25	5.1	165.83	163.50	0.9	2,032	0.04%
2023/04/27	8.2	163.52	5	162.90	162.00	3.2	2,000	0.16%
2023/04/26	22.1	153.77	17	153.44	153.50	5.1	1,981	0.26%
2023/04/25	11	161.09	10	160.05	160.00	1	1,926	0.05%
2023/04/24	5	166.90	4.1	167.04	167.00	0.9	1,911	0.05%
2023/04/21	8	170.13	5	169.70	169.00	3	1,904	0.16%
2023/04/20	5	173.40	4	173.50	173.00	1	1,890	0.05%
2023/04/19	8	176.06	4	176.88	176.50	4	1,905	0.21%
2023/04/18	0	183.50	0	0.00	182.00	0	1,899	0.00%
2023/04/14	0.1	186.00	0	0.00	185.00	0.1	1,939	0.00%
2023/04/11	0	0.00	2	184.50	185.00	-2	1,918	-0.10%
2023/04/07	0	0.00	2.2	180.57	179.50	-2.2	1,895	-0.11%
2023/04/06	2.1	178.30	0	0.00	178.50	2.1	1,896	0.11%
2023/03/31	1	183.50	1	182.00	182.00	0	1,913	0.00%
2023/03/30	1	182.50	5	182.30	183.00	-4	1,981	-0.20%
2023/03/29	0	0.00	1	178.50	179.50	-1	2,058	-0.05%
2023/03/28	5	175.70	5	175.90	176.00	0	2,140	0.00%
2023/03/27	0	0.00	1	180.00	180.00	-1	2,214	-0.05%
2023/03/24	1	178.50	2	177.00	177.00	-1	2,285	-0.04%
2023/03/23	3	178.00	1	177.00	178.00	2	2,282	0.09%
2023/03/22	3	177.33	14	175.93	178.50	-11	2,297	-0.48%
2023/03/21	2	172.50	6	173.83	173.00	-4	2,283	-0.18%
2023/03/20	3	169.01	1	170.50	170.50	2	2,320	0.09%
2023/03/17	11	170.14	6	170.42	170.50	5	2,347	0.21%
2023/03/16	10	169.55	1	169.50	169.50	9	2,364	0.38%
2023/03/15	10	171.80	2	171.50	171.00	8	2,383	0.34%
2023/03/14	4.1	172.72	1	172.50	172.50	3.1	2,398	0.13%
2023/03/13	3	179.50	3.1	179.16	180.00	-0.1	2,375	-0.01%
2023/03/10	2	183.50	5	187.41	183.50	-3	2,366	-0.13%
2023/03/09	1	192.50	1	192.50	190.00	0	2,430	0.00%
2023/03/08	2	194.50	2	194.50	195.00	0	2,491	0.00%
2023/03/07	0	0.00	1	195.00	194.50	-1	2,523	-0.04%
2023/03/06	2	194.00	2	192.50	192.50	0	2,550	0.00%
2023/03/03	4.1	192.24	3	190.67	189.50	1.1	2,570	0.04%
2023/03/01	3	185.50	3	187.67	188.00	0	2,735	0.00%
2023/02/24	6	191.83	7.2	190.52	190.50	-1.2	2,750	-0.04%
2023/02/23	4	185.00	4	185.25	185.00	0	2,702	0.00%
2023/02/22	2	187.50	0	0.00	185.50	2	2,718	0.07%
2023/02/21	4	192.25	5	192.50	192.00	-1	2,728	-0.04%
2023/02/20	4	189.00	4	188.38	190.50	0	2,742	0.00%
2023/02/16	0	0.00	2	190.50	190.50	-2	2,789	-0.07%
2023/02/15	5	187.60	4	187.25	187.00	1	2,850	0.04%
2023/02/14	19.1	189.29	15	190.10	189.50	4.1	2,855	0.14%
2023/02/13	4	192.00	4.1	191.89	191.50	-0.1	2,881	0.00%
2023/02/10	2	190.50	4	190.63	190.00	-2	2,908	-0.07%
2023/02/09	2.1	188.83	3	188.83	190.00	-0.9	2,945	-0.03%
2023/02/08	1	184.00	0	0.00	184.50	1	2,977	0.03%
2023/02/06	4.1	183.09	3	182.50	182.50	1.1	3,160	0.03%
2023/02/03	0	0.00	2	190.50	190.00	-2	3,245	-0.06%
2023/02/02	2	187.25	0	0.00	187.00	2	3,302	0.06%
2023/02/01	4	189.88	3	190.50	189.00	1	3,302	0.03%
2023/01/31	6	182.33	7	182.29	180.50	-1	3,288	-0.03%
2023/01/30	2	181.50	1	179.50	180.50	1	3,306	0.03%
2023/01/17	4.1	176.52	4.1	177.88	178.50	0	3,369	0.00%
2023/01/16	4	175.25	4.1	175.33	176.50	-0.1	3,386	0.00%
2023/01/13	4	180.63	3	180.00	180.00	1	3,337	0.03%
2023/01/12	1	182.50	1	184.00	184.00	0	3,371	0.00%
2023/01/11	1	183.00	1	182.50	181.00	0	3,365	0.00%
2023/01/10	1	186.00	1	187.50	186.00	0	3,366	0.00%
2023/01/09	0	184.50	4	182.00	185.00	-4	3,375	-0.12%
2023/01/06	1	176.50	2	175.00	176.50	-1	3,373	-0.03%
2023/01/05	18	176.69	14	174.46	174.50	4	3,379	0.12%
2023/01/04	5	179.50	6	179.17	180.00	-1	3,390	-0.03%
2023/01/03	5	175.10	4	176.50	176.50	1	3,431	0.03%
2022/12/30	9	171.78	9	171.22	171.00	0	3,429	0.00%
2022/12/29	1	173.50	0	0.00	174.00	1	3,433	0.03%
2022/12/27	3	176.17	3	176.33	176.00	0	3,500	0.00%
2022/12/26	3	175.17	3	174.50	174.50	0	3,538	0.00%
2022/12/23	4	173.50	4	175.88	176.50	0	3,618	0.00%
2022/12/22	20	172.40	21.2	174.70	178.00	-1.2	3,698	-0.03%
2022/12/21	18	171.14	17	172.50	172.50	1	3,715	0.03%
2022/12/20	19	175.21	23	173.76	173.00	-4	3,710	-0.11%
2022/12/19	7	179.93	8	181.19	181.50	-1	3,644	-0.03%
2022/12/16	17	183.76	19	183.34	182.00	-2	3,560	-0.06%
2022/12/14	6	185.50	7	186.86	189.00	-1	3,510	-0.03%
2022/12/13	6	187.83	2	191.50	187.00	4	3,497	0.11%
2022/12/12	3	189.50	3	189.83	189.50	0	3,493	0.00%
2022/12/09	5	195.30	3	195.50	197.50	2	3,503	0.06%
2022/12/08	1	184.50	3.1	184.84	193.50	-2.1	3,518	-0.06%
2022/12/07	5	186.50	10	184.45	186.50	-5	3,491	-0.14%
2022/12/06	4	189.38	5.1	189.51	189.50	-1.1	3,461	-0.03%
2022/12/05	3	194.00	3	194.00	191.50	0	3,449	0.00%
2022/12/02	1	190.05	6	192.08	190.50	-5	3,496	-0.14%
2022/12/01	16	196.06	17.7	197.85	196.50	-1.7	3,531	-0.05%
2022/11/30	12	190.75	17	187.85	190.50	-5	3,578	-0.14%
2022/11/29	4	183.00	6	183.08	182.50	-2	3,620	-0.05%
2022/11/28	2	180.00	2	179.75	180.50	0	3,671	0.00%
2022/11/25	1	182.03	1.2	180.71	180.00	-0.2	3,647	0.00%
2022/11/24	5.2	185.31	6.1	184.63	186.50	-0.9	3,610	-0.02%
2022/11/23	21.1	183.14	13	182.73	186.00	8.1	3,528	0.23%
2022/11/22	0	0.00	1.1	176.93	177.00	-1.1	3,454	-0.03%
2022/11/21	1	176.00	0	0.00	172.50	1	3,430	0.03%
2022/11/18	1	178.50	0	0.00	175.50	1	3,459	0.03%
2022/11/17	0	0.00	1	176.95	175.50	-1	3,470	-0.03%
2022/11/16	2	173.75	10	174.70	174.00	-8	3,471	-0.23%
2022/11/15	9	173.17	2	173.00	173.50	7	3,494	0.20%
2022/11/14	10.1	173.34	7.1	172.54	172.00	3	3,506	0.08%
2022/11/11	21.1	173.34	36	173.85	174.50	-14.9	3,486	-0.43%
2022/11/10	4	169.75	2	168.50	170.50	2	3,450	0.06%
2022/11/09	2	165.50	3	167.67	169.00	-1	3,468	-0.03%
2022/11/08	6	167.67	6	163.92	163.50	0	3,503	0.00%
2022/11/07	11	163.46	15	160.80	164.50	-4	3,497	-0.11%
2022/11/04	4	161.25	2	161.00	164.50	2	3,471	0.06%
2022/11/03	7	156.64	4	159.38	160.50	3	3,425	0.09%
2022/11/02	13	157.85	15.1	156.96	157.50	-2.1	3,363	-0.06%
2022/11/01	18	148.92	18	149.78	148.00	0	3,226	0.00%
2022/10/31	1	143.00	5	143.60	146.50	-4	3,131	-0.13%
2022/10/28	3	136.17	1	136.50	137.00	2	3,081	0.06%
2022/10/27	0	0.00	7	137.63	139.00	-7	3,076	-0.23%
2022/10/26	13	130.12	17	130.38	130.00	-4	3,056	-0.13%
2022/10/25	7	135.34	1	135.00	136.00	6	3,023	0.20%
2022/10/24	3.2	140.00	3	140.67	139.50	0.2	2,978	0.01%
2022/10/21	8.1	137.07	6	136.08	135.00	2.1	2,998	0.07%
2022/10/20	3.1	137.02	3	141.00	144.00	0.1	2,976	0.00%
2022/10/19	1	145.00	21	145.38	142.00	-20	2,950	-0.68%
2022/10/18	4	142.87	34	142.78	143.50	-30	2,973	-1.01%
2022/10/17	2	138.75	42	136.79	139.00	-40	3,036	-1.32%
2022/10/14	1	142.50	23	143.37	141.50	-22	3,065	-0.72%
2022/10/13	3	136.17	2	137.00	136.50	1	3,131	0.03%
2022/10/12	13	136.54	35	139.49	138.00	-22	3,163	-0.70%
2022/10/11	11	142.41	30	141.55	139.50	-19	3,176	-0.60%
2022/10/07	6	157.08	3	156.00	155.00	3	3,202	0.09%
2022/10/06	5	160.00	6	160.83	159.50	-1	3,267	-0.03%
2022/10/05	13	162.00	12	161.63	159.50	1	3,383	0.03%
2022/10/04	11	160.41	11	160.96	161.50	0	3,396	0.00%
2022/10/03	10	160.00	10	161.90	160.00	0	3,366	0.00%
2022/09/30	9	151.28	8	152.38	160.00	1	3,354	0.03%
2022/09/29	42	163.32	32.1	162.02	158.50	9.9	3,321	0.30%
2022/09/28	32	171.87	33	173.85	168.00	-1	3,262	-0.03%
2022/09/27	40.1	175.02	40.3	172.46	176.00	-0.3	3,188	-0.01%
2022/09/26	72	167.22	74.3	165.14	167.50	-2.3	3,118	-0.07%
2022/09/23	3	166.67	4	167.00	166.50	-1	3,102	-0.03%
2022/09/22	1	166.50	2	166.00	168.50	-1	3,127	-0.03%
2022/09/21	12	169.50	14	170.64	170.50	-2	3,091	-0.06%
2022/09/20	4	169.00	5	170.30	172.00	-1	3,078	-0.03%
2022/09/19	16.1	168.90	16	167.75	167.00	0.1	3,064	0.00%
2022/09/16	49.1	173.47	39	174.12	171.50	10.1	3,070	0.33%
2022/09/15	15.1	173.44	25.2	171.39	174.00	-10.1	3,024	-0.33%
2022/09/14	11.3	167.68	3	167.17	166.50	8.3	3,020	0.27%
2022/09/13	0	171.00	2	172.00	171.00	-2	3,027	-0.07%
2022/09/12	4	171.50	8.5	171.09	171.00	-4.5	3,028	-0.15%
2022/09/08	28.5	171.90	16	170.88	170.00	12.5	3,020	0.41%
2022/09/07	13	166.19	11	166.55	170.50	2	2,975	0.07%
2022/09/06	39	167.94	41	170.49	164.50	-2	2,930	-0.07%
2022/09/05	89.3	172.47	86.5	172.47	171.50	2.8	2,815	0.10%
2022/09/02	9	166.22	21.8	168.40	170.00	-12.8	2,688	-0.47%
2022/09/01	3	157.67	0	0.00	157.50	3	2,606	0.12%
2022/08/31	1	162.50	2	162.00	162.00	-1	2,596	-0.04%
2022/08/30	2.1	159.67	1	159.00	160.00	1.1	2,629	0.04%
2022/08/29	2.1	157.29	1	157.00	157.50	1.1	2,618	0.04%
2022/08/25	1	164.50	2	165.00	164.50	-1	2,592	-0.04%
2022/08/24	3.2	174.02	2	173.00	173.00	1.2	2,555	0.05%
2022/08/23	12	174.46	13	174.00	174.00	-1	2,517	-0.04%
2022/08/22	13	174.85	5	175.20	174.00	8	2,505	0.32%
2022/08/19	2.1	178.29	0	0.00	176.50	2.1	2,493	0.08%
2022/08/18	7.1	173.87	0.1	174.50	174.50	7	2,503	0.28%
2022/08/17	1.8	175.78	1	176.50	176.00	0.8	2,481	0.03%
2022/08/16	1	177.00	4	175.50	175.00	-3	2,477	-0.12%
2022/08/15	3.2	176.08	2	173.00	176.50	1.2	2,462	0.05%
2022/08/12	5	171.20	9	169.39	171.00	-4	2,394	-0.17%
2022/08/11	2	162.75	5	165.00	166.50	-3	2,376	-0.13%
2022/08/09	5	160.70	0	0.00	163.00	5	2,380	0.21%
2022/08/08	1	160.50	0	0.00	160.00	1	2,414	0.04%
2022/08/04	3	159.83	1	162.00	162.00	2	2,458	0.08%
2022/08/03	3	162.67	4	161.75	161.50	-1	2,441	-0.04%
2022/08/02	9	164.33	5	166.00	163.00	4	2,444	0.16%
2022/08/01	15	168.73	16.2	169.40	168.00	-1.2	2,423	-0.05%
2022/07/29	2	162.50	5	164.80	166.00	-3	2,395	-0.13%
2022/07/28	7	160.14	3	158.17	158.50	4	2,385	0.17%
2022/07/25	7	162.21	5	161.50	161.50	2	2,369	0.08%
2022/07/22	26	169.10	26.1	168.45	166.50	-0.1	2,397	0.00%
2022/07/21	7.1	167.85	7.2	168.78	170.00	-0.1	2,338	0.00%
2022/07/20	4.2	165.07	7	165.73	163.50	-2.8	2,298	-0.12%
2022/07/19	10.1	158.35	6	156.94	160.00	4.1	2,216	0.18%
2022/07/18	8.1	150.57	3	151.33	156.00	5.1	2,160	0.23%
2022/07/15	5	152.70	5	151.80	154.50	0	2,104	0.00%
2022/07/14	1	149.00	1	156.48	157.00	0	2,025	0.00%
2022/07/13	27	148.80	27	149.57	149.00	0	1,957	0.00%
2022/07/12	2	157.42	0	0.00	151.50	2	1,835	0.11%
2022/07/07	1	160.00	0	0.00	165.00	1	1,767	0.06%
2022/07/06	0.2	164.00	0	0.00	163.50	0.2	1,751	0.01%
2022/07/05	1	166.00	0	0.00	170.50	1	1,742	0.06%
2022/06/29	1	186.50	1	188.50	189.00	0	1,677	0.00%
2022/06/27	2	197.50	9	194.28	194.50	-7	1,677	-0.42%
2022/06/24	13	187.38	13	187.19	187.00	0	1,659	0.00%
2022/06/23	0	0.00	1	189.00	185.50	-1	1,640	-0.06%
2022/06/22	8	184.63	0.1	184.50	184.00	7.9	1,614	0.49%
2022/06/17	0	0.00	0.1	205.00	206.00	-0.1	1,509	-0.01%
2022/06/16	0	0.00	1	218.50	212.50	-1	1,477	-0.07%
2022/06/14	2	227.25	1	228.00	228.00	1	1,468	0.07%
2022/06/09	1	240.00	0	241.50	240.50	1	1,493	0.06%
2022/06/08	3	240.33	0	0.00	239.50	3	1,503	0.20%
2022/06/07	0	233.00	0	0.00	232.50	0	1,477	0.00%
2022/05/31	1	232.50	0	0.00	232.50	1	1,536	0.07%
2022/05/27	1.2	239.33	1	231.00	232.50	0.2	1,540	0.01%
2022/05/26	6	234.83	6.1	234.77	233.00	-0.1	1,531	-0.01%
2022/05/24	0	0.00	1	225.00	225.00	-1	1,567	-0.06%
2022/05/23	2	228.75	2	230.00	226.00	0	1,578	0.00%
2022/05/19	1	222.50	1	225.00	226.00	0	1,561	0.00%
2022/05/18	1	228.50	2	228.50	227.50	-1	1,547	-0.06%
2022/05/17	0	0.00	1	223.00	221.00	-1	1,510	-0.07%
2022/05/16	2	220.75	1	218.50	219.50	1	1,517	0.07%
2022/05/13	1	222.50	1	226.50	224.00	0	1,473	0.00%
2022/05/06	2	214.50	0	0.00	215.00	2	1,484	0.13%
2022/05/05	1	224.00	1	227.00	222.00	0	1,487	0.00%
2022/05/04	0	0.00	1	222.00	222.00	-1	1,487	-0.07%
2022/04/29	0	0.00	2	221.25	222.00	-2	1,468	-0.14%
2022/04/28	7	220.93	3	218.67	216.00	4	1,471	0.27%
2022/04/26	1	237.50	1	235.50	235.50	0	1,436	0.00%
2022/04/25	1	238.00	2	238.00	235.50	-1	1,466	-0.07%
2022/04/19	1	236.50	1	237.00	236.00	0	1,544	0.00%
2022/04/18	2	235.75	2	234.50	234.50	0	1,572	0.00%
2022/04/13	1	236.00	2	238.00	238.50	-1	1,683	-0.06%
2022/04/12	3	235.50	2	237.25	237.00	1	1,705	0.06%
2022/04/11	1	237.00	14	240.04	240.00	-13	1,717	-0.76%
2022/04/08	15	262.10	2	261.50	257.00	13	1,745	0.74%
2022/04/07	1	252.50	2	254.25	255.00	-1	1,742	-0.06%
2022/04/06	1	256.50	2	257.50	257.00	-1	1,733	-0.06%
2022/04/01	1	256.00	1	257.50	261.00	0	1,738	0.00%
2022/03/30	1	262.50	0	0.00	261.00	1	1,753	0.06%
2022/03/29	0	259.00	0	0.00	259.00	0	1,780	0.00%
2022/03/28	1	261.00	0	0.00	261.00	1	1,798	0.06%
2022/03/24	1	257.50	1	257.00	257.00	0	1,813	0.00%
2022/03/23	1	259.00	0	0.00	258.50	1	1,834	0.05%
2022/03/18	1	255.00	0	0.00	255.00	1	1,914	0.05%
2022/03/16	0.1	246.00	0	0.00	244.50	0.1	1,926	0.01%
2022/03/10	1	260.00	1	260.50	260.00	0	2,060	0.00%
2022/03/09	1	256.00	0	0.00	254.00	1	2,099	0.05%
2022/03/08	0	0.00	6	253.58	254.00	-6	2,144	-0.28%
2022/03/04	0.7	272.00	0	0.00	273.00	0.7	2,270	0.03%
2022/03/03	2	274.50	1	272.50	274.00	1	2,377	0.04%
2022/03/01	0	0.00	0.1	268.50	273.00	-0.1	2,729	0.00%
2022/02/25	9	278.00	8	269.63	270.00	1	2,809	0.04%
2022/02/24	3.1	284.60	8	282.13	279.00	-4.9	2,769	-0.18%
2022/02/23	11.6	286.82	2	285.50	288.00	9.6	2,745	0.35%
2022/02/22	2	275.00	1	275.50	279.00	1	2,740	0.04%
2022/02/18	1	274.00	0	0.00	278.00	1	2,810	0.04%
2022/02/15	2	272.50	1	271.00	271.00	1	2,816	0.04%
2022/02/14	1	271.50	1	272.00	271.50	0	2,824	0.00%
2022/02/11	2	279.75	1	281.50	279.00	1	2,819	0.04%
2022/02/10	7	282.64	7	283.64	285.50	0	2,800	0.00%
2022/02/09	4	277.38	3	276.67	275.50	1	2,765	0.04%
2022/02/08	5	277.50	4	273.50	275.00	1	2,765	0.04%
2022/02/07	0	0.00	2	274.25	271.50	-2	2,729	-0.07%
2022/01/26	6	260.00	6	262.42	264.50	0	2,744	0.00%
2022/01/25	3	269.83	2	269.50	265.00	1	2,759	0.04%
2022/01/24	1	268.00	1	274.00	275.00	0	2,802	0.00%
2022/01/21	1	272.50	1	276.00	273.00	0	2,912	0.00%
2022/01/20	2	277.50	1	279.50	279.00	1	3,064	0.03%
2022/01/19	2	280.00	12	280.00	281.50	-10	3,081	-0.32%
2022/01/18	3	276.67	1	277.00	276.00	2	3,068	0.07%
2022/01/17	0	0.00	0	265.00	274.00	0	3,035	0.00%
2022/01/14	0	265.00	1	267.00	267.00	-1	3,005	-0.03%
2022/01/11	2	263.75	4	267.13	262.50	-2	3,042	-0.07%
2022/01/10	0	0.00	0	272.50	275.00	0	3,012	0.00%
2022/01/07	11	277.77	10.1	274.65	273.00	0.9	3,006	0.03%
2022/01/06	6	286.08	2.1	283.58	285.00	3.9	2,994	0.13%
2022/01/05	1	277.50	1	279.50	280.50	0	2,959	0.00%
2022/01/04	0.1	275.50	1	274.00	277.00	-0.9	2,944	-0.03%
2022/01/03	5.1	282.77	4.1	285.37	277.50	1	2,917	0.03%
2021/12/29	3	278.83	1	281.00	279.50	2	2,985	0.07%
2021/12/28	0	0.00	1	276.50	277.50	-1	3,023	-0.03%
2021/12/27	0	0.00	1	273.50	277.50	-1	3,036	-0.03%
2021/12/24	10	277.30	4	277.75	276.50	6	3,067	0.20%
2021/12/23	5.1	281.30	1	279.50	281.00	4.1	3,102	0.13%
2021/12/22	1.1	275.12	1	277.00	275.50	0.1	3,196	0.00%
2021/12/21	1	274.00	0	0.00	275.50	1	3,230	0.03%
2021/12/17	3	277.33	3	276.50	276.50	0	3,522	0.00%
2021/12/16	7	281.79	10.1	282.32	282.50	-3.1	3,690	-0.08%
2021/12/15	1	273.50	1	276.00	275.00	0	3,697	0.00%
2021/12/14	2	274.50	2	277.00	274.00	0	3,727	0.00%
2021/12/13	1	276.50	0	0.00	279.00	1	3,776	0.03%
2021/12/10	6.1	281.75	5	278.50	280.00	1.1	3,791	0.03%
2021/12/09	7	280.43	5.2	280.80	276.50	1.9	3,775	0.05%
2021/12/08	0	0.00	5	279.90	280.00	-5	3,740	-0.13%
2021/12/07	9.1	283.24	16	284.19	278.00	-6.9	3,726	-0.19%
2021/12/06	9	273.61	6	273.58	275.50	3	3,683	0.08%
2021/12/03	7	269.71	12	271.67	274.50	-5	3,717	-0.13%
2021/12/02	7	270.43	3	270.00	269.00	4	3,709	0.11%
2021/12/01	10.1	274.55	6.2	275.24	279.50	3.9	3,713	0.10%
2021/11/30	19.2	287.67	18.1	277.98	280.00	1.1	3,673	0.03%
2021/11/29	48.2	275.91	48	272.34	280.00	0.2	3,617	0.01%
2021/11/26	51.1	265.91	49.3	265.94	272.50	1.8	3,556	0.05%
2021/11/25	41.1	261.24	45.3	263.07	269.50	-4.2	3,423	-0.12%
2021/11/24	8	243.75	8	243.86	245.00	0	3,223	0.00%
2021/11/23	1	229.50	1	231.00	228.50	0	3,137	0.00%
2021/11/22	1	233.50	1	233.00	233.00	0	3,163	0.00%
2021/11/19	12	229.17	11	228.00	227.50	1	3,205	0.03%
2021/11/18	3	232.16	5	232.80	232.00	-2	3,259	-0.06%
2021/11/17	8	231.63	8	233.56	233.00	0	3,299	0.00%
2021/11/16	0	0.00	3	235.50	233.00	-3	3,376	-0.09%
2021/11/15	2.5	234.80	1	235.50	234.00	1.5	3,504	0.04%
2021/11/12	3	234.67	1	234.00	232.00	2	3,568	0.06%
2021/11/11	2.1	232.05	2	229.50	229.50	0.1	3,612	0.00%
2021/11/10	0	0.00	3	232.33	231.00	-3	3,631	-0.08%
2021/11/09	2	232.50	2	234.00	232.00	0	3,672	0.00%
2021/11/08	2	230.25	2	229.50	230.00	0	3,693	0.00%
2021/11/05	4	228.75	2	228.75	230.50	2	3,739	0.05%
2021/11/04	1	231.50	2	233.25	231.50	-1	3,773	-0.03%
2021/11/03	2	230.50	5	230.00	232.00	-3	3,768	-0.08%
2021/11/02	5	227.90	5	233.30	228.50	0	3,741	0.00%
2021/11/01	6	236.42	5	235.20	234.00	1	3,739	0.03%
2021/10/29	7	244.46	5	242.20	240.50	2	3,719	0.05%
2021/10/28	17	242.18	20.2	241.93	240.50	-3.2	3,647	-0.09%
2021/10/27	6	224.00	6	226.17	227.50	0	3,510	0.00%
2021/10/26	0	0.00	1	220.00	218.00	-1	3,505	-0.03%
2021/10/25	4	217.88	5	217.40	218.00	-1	3,543	-0.03%
2021/10/22	1	218.00	1	218.50	217.50	0	3,611	0.00%
2021/10/21	8	218.31	6	215.00	212.50	2	3,630	0.06%
2021/10/20	3	219.67	1	219.00	217.00	2	3,648	0.05%
2021/10/19	3	217.17	3	218.17	215.00	0	3,662	0.00%
2021/10/18	2	210.25	1	206.58	207.00	1	3,643	0.03%
2021/10/15	2	208.75	4	210.88	211.50	-2	3,713	-0.05%
2021/10/13	3	204.67	7	201.57	200.00	-4	3,932	-0.10%
2021/10/12	1	208.50	2	209.26	207.00	-1	4,002	-0.03%
2021/10/08	5	216.00	5	215.10	214.50	0	4,063	0.00%
2021/10/07	1	212.43	2	213.75	211.50	-1	4,235	-0.02%
2021/10/06	4	208.38	3	207.50	203.00	1	4,424	0.02%
2021/10/05	2	207.00	2	208.25	218.00	0	4,455	0.00%
2021/10/04	2	211.75	3	212.33	209.50	-1	4,614	-0.02%
2021/10/01	1	212.50	5	210.50	210.00	-4	4,708	-0.08%
2021/09/30	0	0.00	3	214.83	217.50	-3	4,747	-0.06%
2021/09/29	4.2	218.93	11	215.45	214.50	-6.8	4,766	-0.14%
2021/09/28	4	224.00	2	227.25	228.00	2	4,759	0.04%
2021/09/27	7	227.07	7.2	227.56	226.00	-0.2	4,791	0.00%
2021/09/24	25.7	242.52	18.1	242.11	238.00	7.6	4,799	0.16%
2021/09/23	73.1	244.53	73	244.24	249.00	0.1	4,906	0.00%
2021/09/22	6	231.00	4	231.60	232.50	2	4,880	0.04%
2021/09/17	3	230.00	3	229.50	227.50	0	4,910	0.00%
2021/09/16	1	230.50	3	228.83	231.00	-2	4,935	-0.04%
2021/09/15	2	218.50	1	218.50	219.50	1	4,949	0.02%
2021/09/14	0	0.00	8	222.37	222.50	-8	5,053	-0.16%
2021/09/13	1	219.50	3	219.50	219.50	-2	5,239	-0.04%
2021/09/10	1	224.00	0	0.00	225.00	1	5,283	0.02%
2021/09/09	9	226.60	15	223.97	226.50	-6	5,360	-0.11%
2021/09/08	10	218.30	9	218.94	221.50	1	5,474	0.02%
2021/09/07	8	230.19	3	231.17	228.00	5	5,560	0.09%
2021/09/06	16.5	234.97	20.5	234.07	231.00	-4	5,819	-0.07%
2021/09/03	8	229.75	3	231.00	232.00	5	6,323	0.08%
2021/09/02	17.9	235.88	20.1	234.01	232.00	-2.2	6,761	-0.03%
2021/09/01	12	234.71	2	234.75	237.00	10	6,895	0.15%
2021/08/31	5.1	232.60	0	0.00	234.00	5.1	6,924	0.07%
2021/08/30	0	0.00	1	229.00	230.00	-1	6,954	-0.01%
2021/08/27	1.2	228.51	1	231.97	228.50	0.1	6,953	0.00%
2021/08/26	0.5	226.00	2	232.50	232.00	-1.5	6,934	-0.02%
2021/08/25	6	235.83	8.1	235.30	234.00	-2.1	6,919	-0.03%
2021/08/24	8	238.00	6.6	238.86	236.50	1.4	6,895	0.02%
2021/08/23	13.1	232.68	6.2	231.63	231.50	6.9	6,849	0.10%
2021/08/20	19.1	232.05	14.2	233.23	235.50	4.8	6,776	0.07%
2021/08/19	10	230.20	15.5	230.76	228.00	-5.5	6,662	-0.08%
2021/08/18	3	211.83	28	216.29	222.50	-25	6,518	-0.38%
2021/08/17	3	213.17	2	214.50	208.00	1	6,446	0.02%
2021/08/16	0	0.00	7	205.43	205.00	-7	6,403	-0.11%
2021/08/13	5	212.79	7	209.79	208.00	-2	6,388	-0.03%
2021/08/12	0	0.00	2	219.00	220.50	-2	6,348	-0.03%
2021/08/11	2	216.25	1.1	212.50	212.50	0.9	6,325	0.01%
2021/08/10	1	215.00	1	218.84	215.50	0	6,296	0.00%
2021/08/09	4.3	219.50	3	218.00	215.50	1.3	6,287	0.02%
2021/08/06	0	0.00	6	220.84	221.50	-6	6,329	-0.10%
2021/08/05	9	222.33	1.2	222.67	222.50	7.8	6,370	0.12%
2021/08/04	3	219.67	0.1	220.75	218.50	2.9	6,424	0.05%
2021/08/03	7	219.50	5.3	219.02	223.00	1.7	6,436	0.03%
2021/08/02	3	222.17	3.1	223.40	220.50	-0.1	6,421	0.00%
2021/07/30	2	230.00	13.4	224.04	225.00	-11.4	6,417	-0.18%
2021/07/29	3.3	228.27	1	234.00	229.00	2.3	6,430	0.04%
2021/07/28	6	230.33	11	225.86	230.00	-5	6,440	-0.08%
2021/07/27	3.6	232.25	6	234.07	231.00	-2.5	6,431	-0.04%
2021/07/26	1	234.53	5.1	233.49	236.00	-4.1	6,489	-0.06%
2021/07/23	4.3	234.35	2.1	228.07	230.50	2.3	6,497	0.03%
2021/07/22	5	235.60	6.1	235.85	235.00	-1.1	6,497	-0.02%
2021/07/21	3	239.17	3	236.97	236.00	0	6,487	0.00%
2021/07/20	5.3	239.88	8.2	235.39	231.00	-2.8	6,444	-0.04%
2021/07/19	14.1	244.13	30.3	241.63	242.50	-16.2	6,365	-0.25%
2021/07/16	36	231.85	35.3	232.72	238.50	0.8	6,324	0.01%
2021/07/15	31.2	227.88	20	229.43	229.00	11.2	6,315	0.18%
2021/07/14	38.2	227.85	34.1	227.20	231.00	4.1	6,357	0.06%
2021/07/13	47.5	223.67	52.1	224.35	223.50	-4.6	6,213	-0.07%
2021/07/12	18.1	215.88	15.7	217.35	216.00	2.4	5,986	0.04%
2021/07/09	60	223.98	60.2	224.13	218.50	-0.2	5,895	0.00%
2021/07/08	6	215.92	1.1	217.37	219.00	4.9	5,800	0.09%
2021/07/07	160.1	216.34	7	218.43	217.00	153.1	5,702	2.68%	大買/鉅額交易
2021/07/06	9.1	218.66	6.1	219.19	218.00	3	5,637	0.05%
2021/07/05	1.3	222.17	14	221.54	223.00	-12.7	5,602	-0.23%
2021/07/02	16	213.75	24	215.35	216.50	-8	5,516	-0.15%
2021/07/01	12.1	212.41	21	215.40	210.00	-9	5,441	-0.16%
2021/06/30	50.2	221.61	37.1	219.21	218.00	13	5,335	0.24%
2021/06/29	87.8	224.00	88.1	225.97	235.00	-0.2	5,040	0.00%
2021/06/28	30	219.74	46.6	214.31	214.00	-16.6	4,878	-0.34%
2021/06/25	49.1	218.20	44.1	216.41	213.50	5	4,808	0.10%
2021/06/24	25	214.28	11.1	213.29	215.50	13.9	4,769	0.29%
2021/06/23	65.3	212.24	77.1	213.32	213.50	-11.8	4,707	-0.25%
2021/06/22	143.5	215.81	118.1	209.01	204.50	25.4	4,599	0.55%	大買/大賣/
2021/06/21	40.1	211.08	34.1	211.54	213.50	6	4,411	0.14%
2021/06/18	54.3	210.10	55.1	211.01	212.00	-0.8	4,352	-0.02%
2021/06/17	35.1	211.83	25.2	211.55	214.00	9.9	4,266	0.23%
2021/06/16	31	208.84	30.2	210.68	210.00	0.8	4,131	0.02%
2021/06/15	47.1	210.51	107.3	209.46	207.50	-60.2	3,979	-1.51%	大賣/
2021/06/11	310.1	200.09	291.1	203.70	202.00	19	3,694	0.51%	大買/大賣/
2021/06/10	132.1	192.70	124.3	194.68	196.50	7.8	3,145	0.25%	大買/大賣/
2021/06/09	7	176.14	12	176.54	179.00	-5	2,673	-0.19%
2021/06/08	4.2	168.21	14	166.29	168.50	-9.8	2,532	-0.39%
2021/06/07	3	158.83	4	162.50	162.50	-1	2,494	-0.04%
2021/06/04	1	159.00	0	0.00	159.50	1	2,445	0.04%
2021/06/03	2	159.01	0	0.00	159.50	2	2,468	0.08%
2021/06/02	2	160.26	3.1	159.68	160.00	-1	2,478	-0.04%
2021/06/01	0.1	163.50	3	162.33	162.50	-3	2,505	-0.12%
2021/05/31	4	161.63	7	163.50	164.00	-3	2,524	-0.12%
2021/05/28	2	159.25	1	159.50	158.50	1	2,522	0.04%
2021/05/27	1	157.50	0	0.00	157.00	1	2,634	0.04%
2021/05/26	4	160.50	0	0.00	159.50	4	2,751	0.15%
2021/05/25	1	161.00	8	160.69	161.00	-7	2,825	-0.25%
2021/05/24	2	156.25	1	158.00	158.50	1	2,887	0.03%
2021/05/21	5	155.70	3	156.00	156.50	2	2,900	0.07%
2021/05/20	2	157.00	0	0.00	156.50	2	2,927	0.07%
2021/05/19	3	157.83	0	0.00	158.50	3	3,030	0.10%
2021/05/18	3	157.17	2	158.00	159.00	1	3,058	0.03%
2021/05/17	1	150.00	1	147.00	155.00	0	3,084	0.00%
2021/05/14	5.3	157.10	6.2	157.06	157.00	-0.9	3,134	-0.03%
2021/05/13	6	148.75	3.2	148.58	151.50	2.8	3,092	0.09%
2021/05/12	7	150.50	13.7	148.39	150.00	-6.7	3,057	-0.22%
2021/05/11	6	161.83	5.2	161.65	161.00	0.8	2,989	0.03%
2021/05/10	1	168.00	0	0.00	168.00	1	2,951	0.03%
2021/05/07	10.4	169.98	9	170.72	172.50	1.4	2,970	0.05%
2021/05/06	4	168.00	2	167.50	166.50	2	2,982	0.07%
2021/05/05	6	168.58	3	166.34	165.00	3	2,958	0.10%
2021/05/04	8	173.81	39.4	173.20	173.00	-31.4	2,940	-1.07%
2021/05/03	7	180.07	7.5	182.33	179.50	-0.5	2,904	-0.02%
2021/04/29	5.5	177.41	8.1	178.05	178.00	-2.6	2,873	-0.09%
2021/04/28	1.1	178.48	6	178.33	178.50	-5	2,868	-0.17%
2021/04/27	5	180.40	8	182.63	182.00	-3	2,856	-0.11%
2021/04/26	3	181.83	1	181.50	182.00	2	2,860	0.07%
2021/04/23	10.3	177.29	8	179.50	179.50	2.3	2,857	0.08%
2021/04/22	22	180.84	24.9	178.92	175.00	-2.9	2,904	-0.10%
2021/04/21	10.2	176.24	23	177.83	181.00	-12.8	2,884	-0.44%
2021/04/20	8.7	174.41	11.1	174.82	175.50	-2.5	2,832	-0.09%
2021/04/19	1.1	169.50	4	170.75	169.50	-2.9	2,750	-0.11%
2021/04/16	3	169.00	1	170.00	169.50	2	2,731	0.07%
2021/04/15	1	168.00	0	0.00	168.50	1	2,747	0.04%
2021/04/14	10.3	171.48	21.1	171.07	169.00	-10.9	2,753	-0.39%
2021/04/13	11	169.64	21	167.31	167.00	-10	2,743	-0.36%
2021/04/12	3.2	169.83	8	169.88	170.00	-4.8	2,787	-0.17%
2021/04/09	14.1	169.96	4	170.38	169.00	10.1	2,815	0.36%
2021/04/08	15	170.27	4	170.38	171.50	11	2,808	0.39%
2021/04/07	1	169.50	5	168.90	169.00	-4	2,786	-0.14%
2021/04/06	5.1	168.49	1	168.00	167.50	4.1	2,799	0.15%
2021/04/01	3	168.50	3	168.17	168.50	0	2,796	0.00%
2021/03/31	5	169.10	0	0.00	169.00	5	2,804	0.18%
2021/03/30	3.1	169.66	0	0.00	170.00	3.1	2,831	0.11%
2021/03/29	7	170.86	9	170.28	171.00	-2	2,947	-0.07%
2021/03/26	0	168.00	0	166.50	166.50	0	2,930	0.00%
2021/03/25	1	166.50	0	0.00	165.00	1	2,934	0.03%
2021/03/24	1	167.51	3	168.33	168.00	-2	2,935	-0.07%
2021/03/23	2	169.50	0	0.00	169.00	2	2,947	0.07%
2021/03/22	2	168.75	1.1	167.67	170.00	0.9	2,968	0.03%
2021/03/19	1	169.00	0.2	168.00	168.50	0.8	2,986	0.03%
2021/03/18	7	169.00	6.2	168.60	169.00	0.8	2,992	0.03%
2021/03/17	2	168.50	0	0.00	168.00	2	3,038	0.07%
2021/03/16	4	169.49	0	0.00	170.00	4	3,128	0.13%
2021/03/15	0	0.00	1	169.50	168.50	-1	3,166	-0.03%
2021/03/12	3	169.50	5	170.10	169.50	-2	3,180	-0.06%
2021/03/11	1	166.00	0	0.00	167.50	1	3,187	0.03%
2021/03/09	0	164.50	0	0.00	165.50	0	3,196	0.00%
2021/03/08	3	166.03	1.2	169.17	166.00	1.8	3,191	0.06%
2021/03/05	4	168.25	1	169.50	167.50	3	3,185	0.09%
2021/03/04	13.3	172.02	13	172.12	170.00	0.3	3,169	0.01%
2021/03/03	21	168.36	19	166.50	172.00	2	3,145	0.06%
2021/03/02	7.3	174.53	11.1	171.84	169.00	-3.8	3,132	-0.12%
2021/02/26	1.1	164.71	8.2	169.09	169.00	-7.1	3,074	-0.23%
2021/02/25	8.3	163.20	3	165.00	163.00	5.3	2,982	0.18%
2021/02/24	9.4	168.80	11.6	169.34	166.50	-2.2	2,927	-0.07%
2021/02/23	0	0.00	0.2	168.50	169.00	-0.2	2,907	-0.01%
2021/02/22	9.1	169.44	7.2	168.92	168.50	1.9	3,006	0.06%
2021/02/19	16.3	168.81	17	166.71	169.00	-0.7	3,025	-0.02%
2021/02/18	8	164.44	3	164.50	164.50	5	3,009	0.17%
2021/02/17	10	164.15	3	164.33	164.00	7	3,109	0.23%
2021/02/05	6	162.25	7.2	162.25	161.50	-1.2	3,085	-0.04%
2021/02/04	0	0.00	2	157.00	157.00	-2	3,021	-0.07%
2021/02/02	0	156.00	0	0.00	155.00	0	3,051	0.00%
2021/02/01	2.2	151.64	1	153.00	152.50	1.2	3,051	0.04%
2021/01/29	1	150.00	1	152.50	150.50	0	3,059	0.00%
2021/01/28	6	157.75	4.3	156.41	156.50	1.8	3,028	0.06%
2021/01/27	2	161.25	5	161.10	162.50	-3	3,002	-0.10%
2021/01/26	4	162.25	4	161.00	161.00	0	3,034	0.00%
2021/01/25	2	160.50	2	160.75	161.00	0	3,053	0.00%
2021/01/22	13	159.42	11	159.00	161.50	2	3,034	0.07%
2021/01/21	0	0.00	1	156.50	156.00	-1	2,990	-0.03%
2021/01/19	2	158.50	0	0.00	158.50	2	2,944	0.07%
2021/01/18	2	158.75	3	160.50	159.50	-1	2,926	-0.03%
2021/01/15	6	164.33	11	161.55	161.00	-5	2,897	-0.17%
2021/01/14	5.4	164.01	12.1	163.94	165.50	-6.7	2,845	-0.23%
2021/01/13	1	159.50	9	158.89	159.50	-8	2,762	-0.29%
2021/01/12	9	159.50	4	157.88	157.00	5	2,771	0.18%
2021/01/11	3	159.67	9	160.44	161.00	-6	2,833	-0.21%
2021/01/08	3	158.83	4	158.25	159.00	-1	2,821	-0.04%
2021/01/07	2.1	156.81	4.1	157.59	157.50	-2	2,801	-0.07%
2021/01/06	11.1	158.22	4	157.50	155.50	7.1	2,791	0.25%
2021/01/05	4.2	159.48	5	158.90	159.00	-0.8	2,719	-0.03%
2021/01/04	1.2	155.92	0	0.00	156.50	1.2	2,691	0.04%
2020/12/31	1	157.50	3.3	157.79	157.00	-2.3	2,668	-0.09%
2020/12/30	3	155.67	5	156.00	155.50	-2	2,650	-0.08%
2020/12/29	1.1	156.08	1.1	156.02	156.00	0	2,699	0.00%
2020/12/28	1	157.50	2	157.25	157.00	-1	2,691	-0.04%
2020/12/25	6	158.17	5	157.40	157.50	1	2,700	0.04%
2020/12/24	5	158.20	6	158.42	157.50	-1	2,711	-0.04%
2020/12/23	7.2	159.03	39	158.92	157.00	-31.8	2,705	-1.18%
2020/12/22	5.2	155.48	4	155.25	153.00	1.2	2,671	0.04%
2020/12/21	2	154.50	4	155.25	156.00	-2	2,678	-0.07%
2020/12/18	5.2	156.58	8	156.19	155.00	-2.8	2,683	-0.10%
2020/12/17	1	155.00	0	0.00	154.50	1	2,677	0.04%
2020/12/16	3	153.50	2	153.25	154.50	1	2,675	0.04%
2020/12/15	0.2	153.00	0	0.00	150.50	0.2	2,676	0.01%
2020/12/14	7	153.50	9	154.33	155.50	-2	2,674	-0.07%
2020/12/11	35.1	152.00	2	151.75	153.00	33.1	2,705	1.22%
2020/12/10	14.1	156.12	8	157.56	155.00	6.1	2,689	0.23%
2020/12/09	6	160.08	9.2	159.80	161.00	-3.2	2,652	-0.12%
2020/12/08	1	155.50	3	156.17	156.00	-2	2,668	-0.07%
2020/12/07	2.2	156.32	1	157.50	154.00	1.2	2,702	0.04%
2020/12/04	1	156.50	5	156.70	157.00	-4	2,721	-0.15%
2020/12/03	5.1	160.25	1	161.00	159.00	4.1	2,756	0.15%
2020/12/02	2	157.75	6	158.50	158.00	-4	2,831	-0.14%
2020/12/01	1	156.50	2	156.75	157.00	-1	2,856	-0.04%
2020/11/30	15	157.97	1	156.00	156.00	14	2,910	0.48%
2020/11/27	5	155.20	7	156.07	157.00	-2	2,904	-0.07%
2020/11/26	5	154.10	6	153.92	155.00	-1	2,900	-0.03%
2020/11/25	5	154.30	9	153.67	152.50	-4	2,910	-0.14%
2020/11/24	3	157.00	0	0.00	156.00	3	2,899	0.10%
2020/11/23	0	0.00	10	157.00	156.00	-10	2,957	-0.34%
2020/11/20	13	156.38	3	155.83	156.50	10	2,964	0.34%
2020/11/19	5	155.80	4	155.13	155.50	1	2,993	0.03%
2020/11/18	5	160.30	1	160.50	160.00	4	2,919	0.14%
2020/11/17	13	165.12	43	164.36	162.00	-30	2,946	-1.02%
2020/11/16	10	162.60	7	161.79	163.00	3	3,021	0.10%
2020/11/13	1	153.50	0	0.00	153.50	1	2,923	0.03%
2020/11/12	25	152.96	7	153.86	153.00	18	2,918	0.62%
2020/11/11	2	151.50	5	151.10	152.50	-3	2,920	-0.10%
2020/11/10	1	147.50	1	148.50	147.50	0	2,892	0.00%
2020/11/09	5	147.00	3	147.67	147.50	2	2,891	0.07%
2020/11/06	2	148.00	2	148.00	146.50	0	2,897	0.00%
2020/11/05	1	148.00	2	147.00	147.50	-1	2,907	-0.03%
2020/11/04	3	147.33	2	147.25	148.00	1	2,951	0.03%
2020/11/03	2	146.00	1	144.50	145.50	1	2,976	0.03%
2020/11/02	1	145.00	1	146.00	146.50	0	2,998	0.00%
2020/10/30	3	150.67	3	150.00	150.00	0	2,997	0.00%
2020/10/29	1	148.50	6	147.58	151.00	-5	3,088	-0.16%
2020/10/28	3	151.50	2	150.25	150.50	1	3,214	0.03%
2020/10/27	2	154.00	2	153.00	153.50	0	3,302	0.00%
2020/10/26	2	154.50	6	155.00	154.00	-4	3,341	-0.12%
2020/10/23	1	155.00	4	154.75	154.50	-3	3,363	-0.09%
2020/10/22	1	153.00	1	155.50	154.50	0	3,432	0.00%
2020/10/21	3	157.00	0	0.00	156.00	3	3,451	0.09%
2020/10/20	4	156.50	3	156.67	156.50	1	3,530	0.03%
2020/10/19	10	155.00	7	155.07	156.00	3	3,701	0.08%
2020/10/16	1	150.50	1	150.50	150.00	0	3,652	0.00%
2020/10/15	1	150.00	0	0.00	150.00	1	3,715	0.03%
2020/10/14	2	148.25	0	0.00	148.00	2	3,755	0.05%
2020/10/12	0	0.00	1	149.00	149.50	-1	3,795	-0.03%
2020/10/08	2	153.00	1	152.50	152.50	1	3,848	0.03%
2020/10/07	0	0.00	3	152.17	153.50	-3	4,063	-0.07%
2020/10/06	2	153.00	10	154.25	153.00	-8	4,085	-0.20%
2020/10/05	0	0.00	1	149.00	149.00	-1	4,092	-0.02%
2020/09/30	10	146.60	1	145.50	146.00	9	4,134	0.22%
2020/09/29	0	0.00	1	145.50	143.00	-1	4,169	-0.02%
2020/09/28	3	143.67	0	0.00	143.00	3	4,235	0.07%
2020/09/25	2	142.75	6	142.83	144.50	-4	4,297	-0.09%
2020/09/24	2	150.25	8.2	150.00	150.00	-6.2	4,313	-0.14%
2020/09/23	7	155.00	3	155.50	152.50	4	4,365	0.09%
2020/09/22	2	153.50	2	154.00	154.00	0	4,421	0.00%
2020/09/21	0	0.00	6	155.42	155.00	-6	4,457	-0.13%
2020/09/18	2	158.75	1	160.00	159.00	1	4,554	0.02%
2020/09/17	0	0.00	2	156.75	158.00	-2	4,590	-0.04%
2020/09/16	3	157.33	4	157.00	156.50	-1	4,614	-0.02%
2020/09/15	5	156.40	1	156.00	156.00	4	4,610	0.09%
2020/09/14	6.3	153.22	6	151.92	156.00	0.3	4,646	0.01%
2020/09/11	5	150.30	3	150.67	149.50	2	4,703	0.04%
2020/09/10	4	154.38	2	156.00	154.00	2	4,749	0.04%
2020/09/09	4	155.13	5	153.80	155.50	-1	4,846	-0.02%
2020/09/08	3	157.17	1	157.00	156.50	2	4,825	0.04%
2020/09/07	20.1	162.19	6	166.17	158.50	14.1	4,823	0.29%
2020/09/04	7	167.07	4	163.13	169.00	3	4,819	0.06%
2020/09/03	35	169.53	6	173.33	167.00	29	4,822	0.60%
2020/09/02	4	172.75	1	172.00	172.50	3	4,812	0.06%
2020/09/01	0	0.00	1	169.00	171.50	-1	4,829	-0.02%
2020/08/31	15	171.23	1	170.50	170.00	14	4,861	0.29%
2020/08/28	5	171.60	1	173.50	171.00	4	4,879	0.08%
2020/08/27	28	179.88	18	179.19	175.00	10	4,868	0.21%
2020/08/26	2	177.50	5	176.80	176.00	-3	4,822	-0.06%
2020/08/25	9	176.44	6	175.83	175.00	3	4,831	0.06%
2020/08/24	4	171.13	2	172.00	172.00	2	4,779	0.04%
2020/08/21	7	168.21	13	167.81	171.50	-6	4,811	-0.12%
2020/08/20	24	163.69	29	163.93	160.00	-5	4,824	-0.10%
2020/08/19	1	168.50	0	0.00	167.50	1	4,844	0.02%
2020/08/18	22	169.45	28	169.07	168.00	-6	4,938	-0.12%
2020/08/17	3	169.17	1	170.50	170.00	2	5,018	0.04%
2020/08/14	2	168.50	3	170.33	170.50	-1	5,221	-0.02%
2020/08/13	7	169.86	3	170.83	169.00	4	5,247	0.08%
2020/08/12	2	168.50	1	168.00	170.50	1	5,302	0.02%
2020/08/11	6	170.42	1	170.50	170.50	5	5,475	0.09%
2020/08/10	9	169.94	3	171.83	169.00	6	5,505	0.11%
2020/08/07	4	172.63	3	173.33	174.00	1	5,513	0.02%
2020/08/06	13	174.81	5	174.10	175.00	8	5,573	0.14%
2020/08/05	5	179.10	50	179.50	179.50	-45	5,582	-0.81%
2020/08/04	32	178.81	34	179.34	177.00	-2	5,671	-0.04%
2020/08/03	64	176.02	9	176.17	174.00	55	5,793	0.95%
2020/07/31	17	173.24	21	175.62	177.00	-4	5,763	-0.07%
2020/07/30	2	171.00	3	172.00	171.50	-1	5,751	-0.02%
2020/07/29	1	167.00	0	0.00	169.50	1	5,944	0.02%
2020/07/28	5	167.80	6	170.81	167.00	-1	6,064	-0.02%
2020/07/27	6	168.83	9	170.61	169.50	-3	6,095	-0.05%
2020/07/24	9	169.44	9	168.22	168.00	0	6,096	0.00%
2020/07/23	21	172.12	18	172.67	173.00	3	6,042	0.05%
2020/07/22	4	165.00	8	164.69	164.00	-4	5,865	-0.07%
2020/07/21	14	163.64	15	163.53	164.00	-1	5,847	-0.02%
2020/07/20	2	157.75	4	160.38	160.00	-2	5,800	-0.03%
2020/07/17	1	158.00	4	157.88	156.00	-3	5,783	-0.05%
2020/07/16	3.1	159.50	1	159.00	159.50	2.1	5,789	0.04%
2020/07/15	11	161.64	5	159.70	158.50	6	5,784	0.10%
2020/07/14	22	163.84	30	163.23	160.00	-8	5,768	-0.14%
2020/07/13	1	157.00	1	158.50	157.00	0	5,604	0.00%
2020/07/10	11	157.86	3	157.00	156.00	8	5,639	0.14%
2020/07/09	2	164.50	0	0.00	161.50	2	5,612	0.04%
2020/07/08	9	161.39	2	163.00	163.00	7	5,584	0.13%
2020/07/07	8	163.81	15	163.77	162.00	-7	5,555	-0.13%
2020/07/06	12	167.17	15	167.40	167.00	-3	5,503	-0.05%
2020/07/03	16	165.56	11	165.18	166.50	5	5,485	0.09%
2020/07/02	13	162.50	14	162.75	162.50	-1	5,469	-0.02%
2020/07/01	12	160.04	5	160.20	159.50	7	5,525	0.13%
2020/06/30	11	159.27	11	159.41	159.50	0	5,477	0.00%
2020/06/29	11	159.18	15	158.93	158.50	-4	5,470	-0.07%
2020/06/24	4	156.13	0	0.00	154.50	4	5,387	0.07%
2020/06/23	8	157.56	8	157.50	156.00	0	5,381	0.00%
2020/06/22	2	159.00	2	159.25	159.00	0	5,388	0.00%
2020/06/19	7	160.57	3	160.83	161.00	4	5,449	0.07%
2020/06/18	7	162.14	30.1	161.27	162.50	-23.1	5,435	-0.42%
2020/06/17	33.1	157.64	22	156.95	158.00	11.1	5,378	0.21%
2020/06/16	34	157.46	19.1	155.57	159.00	14.9	5,352	0.28%
2020/06/15	5	150.40	9	150.94	149.50	-4	5,300	-0.08%
2020/06/12	9	148.06	6	147.58	149.00	3	5,341	0.06%
2020/06/11	12	155.13	23.5	155.18	149.00	-11.5	5,362	-0.21%
2020/06/10	15	153.67	1	155.00	155.00	14	5,315	0.26%
2020/06/09	8	151.31	10	152.45	151.50	-2	5,398	-0.04%
2020/06/08	1	149.50	4	149.88	148.50	-3	5,491	-0.05%
2020/06/05	5	148.70	3	148.67	148.00	2	5,509	0.04%
2020/06/04	5	151.30	11	152.14	152.00	-6	5,543	-0.11%
2020/06/03	4	150.63	16	151.16	151.00	-12	5,575	-0.22%
2020/06/02	6	150.83	2	149.00	149.00	4	5,606	0.07%
2020/06/01	4	149.25	8	149.88	150.00	-4	5,617	-0.07%
2020/05/29	13	149.08	7	148.86	147.50	6	5,609	0.11%
2020/05/28	13	150.92	14	150.36	148.00	-1	5,641	-0.02%
2020/05/27	13	152.96	7	153.64	152.00	6	5,630	0.11%
2020/05/26	22	151.84	33	152.53	153.00	-11	5,605	-0.20%
2020/05/25	16	147.41	21	147.24	148.00	-5	5,467	-0.09%
2020/05/22	13	144.19	4	145.38	143.00	9	5,360	0.17%
2020/05/21	11	147.09	28	143.45	147.00	-17	5,300	-0.32%
2020/05/20	6	134.67	2	134.00	135.50	4	5,122	0.08%
2020/05/19	9	134.94	6	135.67	135.00	3	5,135	0.06%
2020/05/18	19	136.89	13	136.81	134.00	6	5,106	0.12%
2020/05/15	4	142.13	5	142.50	144.00	-1	4,946	-0.02%
2020/05/14	3	142.00	2	143.25	141.00	1	4,963	0.02%
2020/05/13	6	145.42	5	146.10	145.50	1	4,927	0.02%
2020/05/12	4	144.75	4	145.00	144.00	0	4,894	0.00%
2020/05/11	14	145.75	18	146.50	146.00	-4	4,952	-0.08%
2020/05/08	13	143.96	16	143.03	144.00	-3	4,862	-0.06%
2020/05/07	7	137.50	15	137.20	137.50	-8	4,729	-0.17%
2020/05/06	7	133.57	4	133.00	134.00	3	4,677	0.06%
2020/05/05	19	133.61	15	133.93	132.00	4	4,652	0.09%
2020/05/04	18	131.97	19	131.50	130.50	-1	4,519	-0.02%
2020/04/30	6	127.42	18	127.92	130.00	-12	4,509	-0.27%
2020/04/29	1	123.50	1	124.00	124.50	0	4,588	0.00%
2020/04/28	3	121.83	3	123.17	123.50	0	4,750	0.00%
2020/04/27	2	121.25	3	121.00	122.00	-1	4,804	-0.02%
2020/04/24	6	121.42	2	121.00	120.50	4	4,819	0.08%
2020/04/23	12	121.63	5	122.70	123.00	7	4,852	0.14%
2020/04/22	1	120.50	0	0.00	121.50	1	4,857	0.02%
2020/04/21	37	124.14	24	124.29	121.00	13	4,895	0.27%
2020/04/20	2	122.00	6	124.00	124.50	-4	4,968	-0.08%
2020/04/17	10	124.05	6	123.75	123.00	4	5,041	0.08%
2020/04/16	10	123.15	7	123.43	123.50	3	5,017	0.06%
2020/04/15	2	122.75	43	123.03	123.00	-41	5,046	-0.81%
2020/04/14	31	119.37	7	119.71	120.00	24	5,035	0.48%
2020/04/13	7	117.21	14	117.86	117.00	-7	5,095	-0.14%
2020/04/10	1	116.00	1	116.50	117.00	0	5,134	0.00%
2020/04/09	7	116.64	9	116.61	115.00	-2	5,231	-0.04%
2020/04/08	9	117.06	11	117.00	117.00	-2	5,322	-0.04%
2020/04/07	22	116.36	96	116.53	116.00	-74	5,334	-1.39%
2020/04/06	13	111.42	2.1	110.70	114.00	10.9	5,373	0.20%
2020/04/01	2.1	105.61	6	106.50	107.00	-3.9	5,386	-0.07%
2020/03/31	79	108.78	4	109.50	106.00	75	5,684	1.32%
2020/03/30	60	105.26	58	105.02	108.00	2	5,909	0.03%
2020/03/27	17	109.65	23	109.07	105.50	-6	5,896	-0.10%
2020/03/26	32	105.42	25	104.36	106.50	7	5,861	0.12%
2020/03/25	31	106.37	25	106.34	105.50	6	5,822	0.10%
2020/03/24	5	99.64	8	97.90	99.60	-3	5,763	-0.05%
2020/03/23	9	93.92	4	94.68	92.60	5	5,773	0.09%
2020/03/20	12	95.70	12	96.55	97.50	0	5,760	0.00%
2020/03/19	3	96.83	5	94.42	90.00	-2	5,736	-0.03%
2020/03/18	25	103.54	24	103.83	100.00	1	5,755	0.02%
2020/03/17	43	102.85	43	103.64	101.00	0	5,731	0.00%
2020/03/16	2	108.00	5	108.20	104.50	-3	5,664	-0.05%
2020/03/13	28	105.32	32	105.55	109.00	-4	5,656	-0.07%
2020/03/12	50	120.67	50	116.28	115.50	0	5,564	0.00%
2020/03/11	11	125.82	11	125.27	125.50	0	5,449	0.00%
2020/03/10	2	119.00	8	121.75	125.50	-6	5,433	-0.11%
2020/03/09	7	121.00	4	120.25	119.00	3	5,367	0.06%
2020/03/06	4	124.88	5	124.90	125.50	-1	5,320	-0.02%
2020/03/05	4	124.00	2	123.75	123.50	2	5,330	0.04%
2020/03/04	4	122.38	3	122.00	122.50	1	5,336	0.02%
2020/03/03	2	124.00	3	124.00	123.50	-1	5,354	-0.02%
2020/03/02	11.1	118.15	10	119.00	119.00	1.1	5,356	0.02%
2020/02/27	7	124.79	108	120.60	120.00	-101	5,411	-1.87%	大賣/鉅額交易
2020/02/26	3	127.83	4	128.25	128.00	-1	5,350	-0.02%
2020/02/25	1	126.50	8	127.00	127.00	-7	5,339	-0.13%
2020/02/24	8	125.06	5	126.00	126.50	3	5,387	0.06%
2020/02/21	9	126.17	0	0.00	125.50	9	5,418	0.17%
2020/02/20	3	129.50	5	129.40	127.50	-2	5,410	-0.04%
2020/02/19	2	127.50	0	0.00	127.50	2	5,414	0.04%
2020/02/18	1.1	128.45	2	128.50	128.50	-0.9	5,441	-0.02%
2020/02/17	4	129.50	3	128.67	128.50	1	5,496	0.02%
2020/02/14	3.5	127.57	5	128.10	128.50	-1.5	5,517	-0.03%
2020/02/13	7	127.93	4	127.25	127.50	3	5,663	0.05%
2020/02/12	12	123.25	17	126.35	127.50	-5	5,725	-0.09%
2020/02/11	8	119.31	6	120.33	120.50	2	5,696	0.04%
2020/02/10	5.1	117.31	4	118.50	117.50	1.1	5,887	0.02%
2020/02/07	3	118.00	4	119.38	117.50	-1	6,058	-0.02%
2020/02/06	27	120.59	14	120.89	121.00	13	6,165	0.21%
2020/02/05	21	118.81	13	118.58	118.50	8	6,355	0.13%
2020/02/04	35	118.57	8	117.75	119.50	27	6,449	0.42%
2020/02/03	27	112.20	45	110.37	112.00	-18	6,647	-0.27%
2020/01/31	9	116.67	15	116.50	115.50	-6	6,521	-0.09%
2020/01/30	5.2	122.99	3	123.00	122.50	2.2	6,415	0.03%
2020/01/20	2	136.00	1.5	136.00	136.00	0.6	6,360	0.01%
2020/01/17	5	134.70	4	135.38	135.50	1	6,369	0.02%
2020/01/16	0	0.00	2	134.00	134.50	-2	6,364	-0.03%
2020/01/15	8	134.19	3	132.67	132.00	5	6,397	0.08%
2020/01/14	54	135.94	9	134.89	136.00	45	6,455	0.70%
2020/01/13	1	131.50	29	133.29	134.50	-28	6,416	-0.44%
2020/01/10	7.2	129.72	2	129.50	129.00	5.2	6,453	0.08%
2020/01/09	7	131.43	3	131.50	131.00	4	6,502	0.06%
2020/01/08	11	127.95	3	127.67	127.00	8	6,533	0.12%
2020/01/07	23.1	130.37	21	129.95	129.50	2.1	6,544	0.03%
2020/01/06	2.4	133.04	1	130.00	132.00	1.4	6,526	0.02%
2020/01/03	9	135.06	7	133.86	133.00	2	6,586	0.03%
2020/01/02	2	135.00	78	137.35	137.50	-76	6,633	-1.15%
2019/12/31	13	136.62	4.3	137.70	137.00	8.7	6,621	0.13%
2019/12/30	13	136.85	27	137.26	136.50	-14	6,600	-0.21%
2019/12/27	15	135.80	9	136.94	135.00	6	6,597	0.09%
2019/12/26	95.1	135.52	45	133.33	135.50	50.1	6,497	0.77%
2019/12/25	9	129.89	30	130.12	131.50	-21	6,244	-0.34%
2019/12/24	1	125.00	0	0.00	125.00	1	6,056	0.02%
2019/12/23	1	125.00	6	125.00	125.00	-5	6,086	-0.08%
2019/12/20	4	124.50	0	0.00	125.00	4	6,103	0.07%
2019/12/19	8	124.38	6.2	125.06	124.50	1.8	6,160	0.03%
2019/12/18	2	124.00	7	126.07	124.00	-5	6,181	-0.08%
2019/12/17	1.2	124.50	3	124.50	124.50	-1.8	6,162	-0.03%
2019/12/16	0	0.00	3	124.50	125.00	-3	6,203	-0.05%
2019/12/13	13	123.00	5	121.90	123.50	8	6,311	0.13%
2019/12/12	2.3	121.67	15	120.53	121.00	-12.8	6,307	-0.20%
2019/12/11	0	0.00	5	122.50	122.00	-5	6,443	-0.08%
2019/12/10	8	121.75	0	0.00	121.50	8	6,726	0.12%
2019/12/09	1	124.00	4	124.63	123.00	-3	6,764	-0.04%
2019/12/05	5	124.00	2	124.75	123.00	3	6,943	0.04%
2019/12/04	1	122.00	0	0.00	122.00	1	7,002	0.01%
2019/12/03	0	0.00	0.2	122.50	122.50	-0.2	7,155	0.00%
2019/12/02	5.2	119.17	4	120.38	120.00	1.2	7,182	0.02%
2019/11/29	10	123.05	2	121.75	122.00	8	7,139	0.11%
2019/11/28	1	125.50	51	125.49	125.50	-50	7,159	-0.70%
2019/11/27	2	126.50	13	126.92	127.00	-11	7,234	-0.15%
2019/11/26	17	126.21	7.2	125.65	126.00	9.8	7,256	0.14%
2019/11/22	1	122.50	3	121.83	121.00	-2	7,273	-0.03%
2019/11/21	7	120.14	3	121.33	121.00	4	7,340	0.05%
2019/11/20	1.3	121.23	0	0.00	121.50	1.3	7,361	0.02%
2019/11/19	2	125.00	2	125.50	125.00	0	7,409	0.00%
2019/11/18	0.1	124.50	81	124.69	124.50	-80.9	7,413	-1.09%
2019/11/15	14	126.29	15	127.10	126.50	-1	7,478	-0.01%
2019/11/14	6	124.83	34	125.84	126.00	-28	7,486	-0.37%
2019/11/13	3.2	123.91	0	0.00	125.50	3.2	7,477	0.04%
2019/11/12	4	121.50	9	121.61	124.00	-5	7,479	-0.07%
2019/11/11	4.2	118.62	5	118.10	117.50	-0.9	7,539	-0.01%
2019/11/08	15.1	119.40	16	119.22	119.00	-0.9	7,534	-0.01%
2019/11/07	53	122.08	11	121.45	121.00	42	7,592	0.55%
2019/11/06	141.1	126.03	29	126.02	125.00	112.1	7,518	1.49%	大買/鉅額交易
2019/11/05	17	132.21	11	130.73	130.50	6	7,426	0.08%
2019/11/04	36	133.93	61	134.30	131.00	-25	7,382	-0.34%
2019/11/01	43	130.80	12	131.54	133.00	31	7,208	0.43%
2019/10/31	18.1	130.17	9	131.78	127.50	9.1	7,219	0.13%
2019/10/30	1	125.50	11	125.73	125.50	-10	7,228	-0.14%
2019/10/29	9.1	126.61	14	127.54	126.00	-4.9	7,315	-0.07%
2019/10/28	3.1	129.02	3	129.17	129.50	0.1	7,375	0.00%
2019/10/25	5	128.10	1	129.50	128.00	4	7,378	0.05%
2019/10/24	14	128.32	9	127.94	129.00	5	7,422	0.07%
2019/10/23	13	128.50	3	129.50	128.00	10	7,488	0.13%
2019/10/22	26	131.58	8	130.94	130.50	18	7,499	0.24%
2019/10/21	10.1	128.30	11	127.86	128.50	-0.9	7,552	-0.01%
2019/10/18	11	127.45	12	127.46	127.50	-1	7,800	-0.01%
2019/10/17	9	123.89	20	124.28	124.50	-11	7,819	-0.14%
2019/10/16	19.1	122.45	9	121.67	122.50	10.1	7,800	0.13%
2019/10/15	3.1	125.60	4	125.25	123.50	-0.9	7,789	-0.01%
2019/10/14	24	127.17	7	126.71	126.50	17	7,838	0.22%
2019/10/09	6.1	121.70	34	121.24	124.00	-27.9	7,876	-0.35%
2019/10/08	20.1	127.61	9	127.44	125.00	11.1	7,870	0.14%
2019/10/07	26	131.60	7	130.86	131.50	19	7,906	0.24%
2019/10/04	7.1	128.77	8	127.31	127.50	-0.9	7,970	-0.01%
2019/10/03	8.1	125.51	15.4	125.72	126.50	-7.3	7,966	-0.09%
2019/10/02	6.1	129.66	5	129.00	129.00	1.1	7,944	0.01%
2019/10/01	1	127.50	9	129.44	129.50	-8	7,933	-0.10%
2019/09/27	3.1	125.50	3	127.00	125.50	0.1	7,941	0.00%
2019/09/26	0.1	129.00	0	0.00	130.00	0.1	7,968	0.00%
2019/09/24	2	128.75	3	128.83	128.50	-1	8,341	-0.01%
2019/09/23	2	130.50	5	132.00	130.50	-3	8,363	-0.04%
2019/09/20	2	132.50	1	132.50	133.00	1	8,474	0.01%
2019/09/19	19	132.16	11	132.00	132.00	8	8,483	0.09%
2019/09/18	32.3	136.13	17	135.24	134.50	15.3	8,440	0.18%
2019/09/17	48	139.79	30	139.27	140.00	18	8,313	0.22%
2019/09/16	48	137.96	25	137.70	139.00	23	8,364	0.27%
2019/09/12	34	134.44	25	135.06	136.00	9	8,359	0.11%
2019/09/11	7.1	131.96	9	129.56	130.00	-1.9	8,218	-0.02%
2019/09/10	0	0.00	4	128.00	127.50	-4	8,177	-0.05%
2019/09/09	18	128.97	11	132.09	128.00	7	8,163	0.09%
2019/09/06	10	135.90	6	135.67	135.50	4	8,020	0.05%
2019/09/05	24	136.81	35	137.71	139.50	-11	8,001	-0.14%
2019/09/04	16	133.03	13	133.50	134.00	3	7,930	0.04%
2019/09/03	8	134.00	7	133.57	133.50	1	8,053	0.01%
2019/09/02	15	132.83	16	133.34	133.50	-1	8,114	-0.01%
2019/08/30	16	135.31	10	134.30	132.00	6	8,096	0.07%
2019/08/29	12	133.42	13	135.04	136.50	-1	8,041	-0.01%
2019/08/28	10	134.30	10	134.55	135.50	0	8,050	0.00%
2019/08/27	15	134.93	10	135.05	133.50	5	8,051	0.06%
2019/08/26	18	134.44	10	134.25	131.50	8	8,014	0.10%
2019/08/23	24	136.98	18	136.86	139.00	6	7,968	0.08%
2019/08/22	8.1	139.18	8	139.06	139.50	0.1	7,947	0.00%
2019/08/21	7	136.50	7	137.00	137.00	0	7,910	0.00%
2019/08/20	25.1	137.79	25	138.40	135.50	0.1	7,986	0.00%
2019/08/19	12	133.50	14	134.00	134.00	-2	7,943	-0.03%
2019/08/16	9	132.94	13	132.00	131.50	-4	7,919	-0.05%
2019/08/15	19	131.92	18	132.50	132.50	1	7,896	0.01%
2019/08/14	11	133.45	20	133.83	134.50	-9	7,857	-0.11%
2019/08/13	2	127.00	13	126.54	127.00	-11	7,700	-0.14%
2019/08/12	41	129.77	71	127.94	125.00	-30	7,680	-0.39%
2019/08/08	44	125.30	20	125.73	126.00	24	7,580	0.32%
2019/08/07	38	122.57	32	122.48	121.50	6	7,480	0.08%
2019/08/06	40	118.03	51	117.86	119.00	-11	7,366	-0.15%
2019/08/05	4	117.00	3	116.33	115.50	1	7,333	0.01%
2019/08/02	18	119.47	9	119.83	118.00	9	7,331	0.12%
2019/08/01	82	125.67	102	125.29	126.00	-20	7,255	-0.28%	大賣/
2019/07/31	24	120.75	20	121.63	120.00	4	6,983	0.06%
2019/07/30	15	117.10	11	119.50	119.50	4	6,906	0.06%
2019/07/29	8	122.50	8	121.75	121.50	0	6,894	0.00%
2019/07/26	18	125.92	19	124.74	124.00	-1	6,936	-0.01%
2019/07/25	15	122.10	18	122.81	123.00	-3	6,856	-0.04%
2019/07/24	16	118.91	2	120.50	120.50	14	6,787	0.21%
2019/07/23	19	119.82	15	120.07	119.50	4	6,821	0.06%
2019/07/22	24	120.33	38	121.97	121.50	-14	6,689	-0.21%
2019/07/19	15	113.20	18	114.67	115.00	-3	6,405	-0.05%
2019/07/18	15	109.33	6	109.42	109.00	9	6,313	0.14%
2019/07/17	9	111.94	10	111.75	110.00	-1	6,334	-0.02%
2019/07/16	19	113.53	25	112.10	111.00	-6	6,304	-0.10%
2019/07/15	11	110.91	13	112.54	113.00	-2	6,262	-0.03%
2019/07/12	12	108.71	17	109.62	110.00	-5	6,250	-0.08%
2019/07/11	4	107.63	12	108.25	108.50	-8	6,257	-0.13%
2019/07/10	10	103.35	21	103.98	102.50	-11	6,288	-0.17%
2019/07/09	2	100.25	3	100.33	101.00	-1	6,206	-0.02%
2019/07/08	2	101.25	1	99.10	99.10	1	6,186	0.02%
2019/07/04	14	100.44	6	100.83	101.00	8	6,247	0.13%
2019/07/03	11	101.25	3	102.00	99.80	8	6,297	0.13%
2019/07/02	9	102.22	7	102.71	102.50	2	6,275	0.03%
2019/07/01	9	100.74	57	101.88	103.00	-48	6,241	-0.77%
2019/06/28	27	93.74	3	93.87	93.70	24	5,961	0.40%
2019/06/27	6	96.18	10	96.67	95.60	-4	6,064	-0.07%
2019/06/26	1	94.30	1	95.20	94.80	0	6,140	0.00%
2019/06/24	9	94.86	7	94.74	94.70	2	6,214	0.03%
2019/06/21	16	96.74	9	96.56	95.10	7	6,306	0.11%
2019/06/20	14	97.61	16	97.81	98.50	-2	6,166	-0.03%
2019/06/19	6	94.13	16	94.63	95.70	-10	6,030	-0.17%
2019/06/18	3	91.20	4	90.58	91.40	-1	5,919	-0.02%
2019/06/17	3	90.57	0	0.00	90.10	3	5,896	0.05%
2019/06/14	2	90.40	5	89.92	88.50	-3	5,878	-0.05%
2019/06/13	6	91.13	12	92.54	90.10	-6	5,873	-0.10%
2019/06/12	21	90.20	7	91.07	91.70	14	5,956	0.24%
2019/06/11	7	88.89	10	90.36	88.30	-3	5,952	-0.05%
2019/06/10	1	85.20	1	86.80	87.00	0	5,811	0.00%
2019/06/06	4	83.83	0	0.00	82.00	4	5,772	0.07%
2019/06/05	4	84.80	8	84.70	84.20	-4	5,737	-0.07%
2019/06/04	8	83.60	4	84.48	83.40	4	5,710	0.07%
2019/06/03	4	85.38	4	84.33	85.90	0	5,677	0.00%
2019/05/31	1	85.30	8	84.11	85.90	-7	5,758	-0.12%
2019/05/30	1	82.70	1	82.00	82.90	0	5,783	0.00%
2019/05/29	3	79.53	3	79.23	80.00	0	5,862	0.00%
2019/05/28	2	81.50	1	81.00	80.00	1	5,885	0.02%
2019/05/27	6	80.67	6	80.62	81.70	0	5,889	0.00%
2019/05/24	10	85.75	0	0.00	84.70	10	5,874	0.17%
2019/05/23	1	85.80	17	86.96	86.00	-16	5,909	-0.27%
2019/05/22	5	89.74	3	92.47	88.30	2	5,997	0.03%
2019/05/21	1	88.80	1	90.00	90.60	0	6,014	0.00%
2019/05/20	1	87.20	2	88.00	87.60	-1	6,031	-0.02%
2019/05/17	38	91.58	28	92.05	89.90	10	5,988	0.17%
2019/05/16	15	93.76	7	94.44	92.70	8	6,015	0.13%
2019/05/15	5	96.67	4	97.68	97.90	1	6,111	0.02%
2019/05/14	5	92.76	8	91.40	94.20	-3	6,172	-0.05%
2019/05/13	2.4	95.13	4	94.13	92.80	-1.6	6,252	-0.03%
2019/05/10	9	99.00	6	98.05	97.50	3	6,207	0.05%
2019/05/09	21	99.08	14	99.31	98.60	7	6,259	0.11%
2019/05/08	2	94.55	9	95.89	97.90	-7	6,174	-0.11%
2019/05/07	12	95.10	5	95.08	94.60	7	6,146	0.11%
2019/05/06	23	93.77	13	94.22	93.40	10	6,159	0.16%
2019/05/03	6	99.22	14	100.75	100.50	-8	6,090	-0.13%
2019/05/02	2	98.70	0	0.00	98.80	2	6,254	0.03%
2019/04/30	4	98.40	3	98.87	99.20	1	6,420	0.02%
2019/04/29	9	98.54	12	99.27	97.50	-3	6,528	-0.05%
2019/04/26	8	99.79	6	99.95	100.00	2	6,595	0.03%
2019/04/25	14	102.43	5	102.90	102.00	9	6,748	0.13%
2019/04/24	20	102.25	12	102.33	103.50	8	6,934	0.12%
2019/04/23	4	104.62	5	105.90	103.50	-1	6,876	-0.01%
2019/04/22	5	109.20	8	109.69	107.50	-3	6,782	-0.04%
2019/04/19	12	107.88	10	108.55	107.00	2	6,710	0.03%
2019/04/18	18.5	109.23	12	109.67	107.50	6.5	6,646	0.10%
2019/04/17	22	111.25	17	111.03	111.50	5	6,561	0.08%
2019/04/16	27	107.89	37	106.69	109.00	-10	6,455	-0.15%
2019/04/15	11	102.32	50	105.05	102.00	-39	6,270	-0.62%
2019/04/12	42	102.01	16	101.84	100.50	26	6,194	0.42%
2019/04/11	28	105.45	18.1	104.62	101.50	9.9	6,168	0.16%
2019/04/10	10	104.00	16	102.91	103.50	-6	6,091	-0.10%
2019/04/09	8	99.96	5	100.90	99.70	3	6,018	0.05%
2019/04/08	14	100.20	0	0.00	99.40	14	5,901	0.24%
2019/04/03	6	100.92	1	100.50	100.50	5	5,827	0.09%
2019/04/02	1	105.50	5	104.40	104.50	-4	5,757	-0.07%
2019/04/01	11	106.36	6	104.92	102.50	5	5,726	0.09%
2019/03/29	1	106.50	12	102.57	106.50	-11	5,539	-0.20%
2019/03/28	6	99.35	7	98.09	97.00	-1	5,363	-0.02%
2019/03/27	27	100.22	32	101.13	99.60	-5	5,392	-0.09%
2019/03/26	32	99.20	29	99.04	98.40	3	5,369	0.06%
2019/03/25	7	93.73	5	93.24	93.50	2	5,347	0.04%
2019/03/22	3	96.40	3	96.50	96.10	0	5,353	0.00%
2019/03/21	0	0.00	4	98.10	98.00	-4	5,329	-0.08%
2019/03/20	3	97.07	0	0.00	96.60	3	5,318	0.06%
2019/03/19	1	97.80	5	98.30	97.00	-4	5,316	-0.08%
2019/03/18	0	0.00	2	97.70	97.30	-2	5,336	-0.04%
2019/03/15	15	98.87	12	99.27	98.00	3	5,323	0.06%
2019/03/14	8	94.43	10	95.98	96.30	-2	5,242	-0.04%
2019/03/13	0	0.00	1	92.20	92.00	-1	5,229	-0.02%
2019/03/12	3	93.20	3	93.60	93.50	0	5,329	0.00%
2019/03/11	3	92.40	5	93.08	91.60	-2	5,409	-0.04%
2019/03/08	1	91.80	2	93.30	93.80	-1	5,478	-0.02%
2019/03/07	3	92.53	2	92.70	93.30	1	5,476	0.02%
2019/03/06	14	92.49	8	92.13	93.00	6	5,457	0.11%
2019/03/05	6	92.00	2	94.15	94.90	4	5,344	0.07%
2019/03/04	4	93.43	6	93.23	93.00	-2	5,294	-0.04%
2019/02/27	5	95.16	8	95.20	95.20	-3	5,163	-0.06%
2019/02/26	6	95.57	8	95.26	94.10	-2	5,066	-0.04%
2019/02/25	4	95.58	8	95.21	96.50	-4	4,981	-0.08%
2019/02/22	5	93.78	4	94.70	93.50	1	4,873	0.02%
2019/02/21	4	92.65	18	93.14	92.30	-14	4,762	-0.29%
2019/02/20	22	92.06	11	92.25	90.20	11	4,623	0.24%
2019/02/19	20	89.55	21	89.53	90.00	-1	4,541	-0.02%
2019/02/18	25	88.16	20	88.47	87.70	5	4,454	0.11%
2019/02/15	16	87.43	13	88.98	88.20	3	4,421	0.07%
2019/02/14	13	86.61	19	87.06	87.00	-6	4,304	-0.14%
2019/02/13	8	84.95	5	84.50	84.50	3	4,141	0.07%
2019/02/12	5.1	82.79	0	0.00	82.00	5.1	4,023	0.13%
2019/02/11	0	0.00	1	80.70	80.40	-1	3,909	-0.03%
2019/01/30	25	80.24	24	80.13	80.00	1	3,887	0.03%
2019/01/28	0	0.00	1	78.80	77.50	-1	3,806	-0.03%
2019/01/25	4	78.95	5	78.70	78.70	-1	3,827	-0.03%
2019/01/24	0	0.00	1	79.80	80.10	-1	3,808	-0.03%
2019/01/23	44	82.06	53	81.93	81.50	-9	3,787	-0.24%
2019/01/22	9	79.49	10	79.44	79.50	-1	3,554	-0.03%
2019/01/21	9	78.70	9	79.81	80.40	0	3,406	0.00%
2019/01/18	18	78.02	28	78.23	76.60	-10	3,335	-0.30%
2019/01/16	9	73.07	12	74.59	75.70	-3	3,108	-0.10%
2019/01/15	0	0.00	2	68.70	68.90	-2	2,928	-0.07%
2019/01/11	0	0.00	1	69.40	68.70	-1	2,976	-0.03%
2019/01/10	0	0.00	1	68.30	68.40	-1	2,975	-0.03%
2019/01/09	1	69.00	2	68.85	68.50	-1	2,971	-0.03%
2019/01/08	1	69.00	2	67.50	69.00	-1	2,977	-0.03%
2019/01/07	4	69.08	0	0.00	68.60	4	2,978	0.13%
2019/01/04	3	64.37	2	64.70	65.30	1	3,006	0.03%
2019/01/03	0	0.00	2	66.00	66.60	-2	3,043	-0.07%
2019/01/02	6	67.42	15	66.89	66.50	-9	3,099	-0.29%
2018/12/28	2	66.55	0	0.00	65.70	2	3,089	0.06%
2018/12/26	1	66.70	0	0.00	64.50	1	3,070	0.03%
2018/12/25	1	65.70	0	0.00	66.40	1	3,057	0.03%
2018/12/24	3	67.30	4	66.65	67.50	-1	3,068	-0.03%
2018/12/21	5	65.94	5	65.28	67.50	0	3,076	0.00%
2018/12/20	15	65.59	6	65.92	64.20	9	3,016	0.30%
2018/12/19	12	68.86	2	66.20	67.40	10	2,947	0.34%
2018/12/18	3	70.53	0	0.00	68.90	3	2,836	0.11%
2018/12/17	1	78.20	1	76.70	75.70	0	2,734	0.00%
2018/12/14	4	77.33	0	0.00	77.30	4	2,734	0.15%
2018/12/13	1	81.40	0	0.00	78.40	1	2,716	0.04%
2018/12/12	1	80.90	3	81.00	81.20	-2	2,686	-0.07%
2018/12/11	2	81.20	1	81.10	81.00	1	2,684	0.04%
2018/12/10	6	77.72	6	78.03	77.50	0	2,655	0.00%
2018/12/07	1	79.20	0	0.00	76.20	1	2,633	0.04%
2018/12/06	1	80.40	2	76.70	76.30	-1	2,565	-0.04%
2018/12/05	15	86.53	9	84.30	82.90	6	2,542	0.24%
2018/12/04	23	85.36	21	86.69	88.10	2	2,457	0.08%
2018/12/03	2	80.00	3	80.10	80.10	-1	2,343	-0.04%
2018/11/30	0	0.00	1	74.10	72.90	-1	2,262	-0.04%
2018/11/28	0	0.00	3	73.20	73.80	-3	2,275	-0.13%
2018/11/27	0	0.00	5	73.50	72.60	-5	2,265	-0.22%
2018/11/23	5	69.80	0	0.00	69.00	5	2,323	0.22%
2018/11/19	3	72.00	0	0.00	72.30	3	2,512	0.12%
2018/11/08	0	0.00	2	71.65	71.60	-2	2,660	-0.08%
2018/11/07	0	0.00	1	71.40	72.40	-1	2,678	-0.04%
2018/11/05	1	70.50	10	71.00	72.00	-9	2,727	-0.33%
2018/11/02	17	70.25	1	70.60	68.90	16	2,730	0.59%
2018/11/01	3	63.30	3	63.53	66.00	0	2,732	0.00%
2018/10/31	4	59.80	1	60.20	61.90	3	2,732	0.11%
2018/10/29	3	57.20	3	58.17	57.10	0	2,798	0.00%
2018/10/25	1	60.50	160	59.23	59.20	-159	2,941	-5.41%	大賣/鉅額交易
2018/10/24	14	65.00	20	68.25	65.70	-6	2,905	-0.21%
2018/10/23	7	68.71	7	68.56	67.50	0	2,860	0.00%
2018/10/19	2	71.95	1	72.50	74.60	1	2,830	0.04%
2018/10/18	2	73.80	7	73.79	75.50	-5	2,811	-0.18%
2018/10/17	0	0.00	1	74.10	73.20	-1	2,838	-0.04%
2018/10/16	2	73.35	10	73.81	74.00	-8	2,861	-0.28%
2018/10/15	0	0.00	1	69.80	70.40	-1	2,879	-0.03%
2018/10/12	39	67.74	6	67.53	69.50	33	2,859	1.15%
2018/10/11	1	70.20	0	0.00	70.20	1	2,793	0.04%
2018/10/09	4	79.58	3	76.40	78.00	1	2,747	0.04%
2018/10/08	0	0.00	18	81.65	82.60	-18	2,705	-0.67%
2018/10/04	0	0.00	8	86.60	86.70	-8	2,713	-0.29%
2018/10/03	0	0.00	10	85.05	85.30	-10	2,723	-0.37%
2018/10/02	0	0.00	8	86.45	85.40	-8	2,727	-0.29%
2018/10/01	11	87.71	0	0.00	88.10	11	2,723	0.40%
2018/09/28	2	84.00	0	0.00	86.00	2	2,749	0.07%
2018/09/18	10	81.50	0	0.00	81.50	10	2,697	0.37%
2018/09/13	1	78.90	0	0.00	81.00	1	2,676	0.04%
2018/09/12	1	77.40	0	0.00	78.50	1	2,658	0.04%
2018/09/10	2	78.30	5	78.30	78.00	-3	2,613	-0.11%
2018/09/07	1	89.10	16	85.65	84.40	-15	2,634	-0.57%
2018/09/06	1	89.40	0	0.00	88.60	1	2,625	0.04%
2018/09/05	2	90.05	5	90.06	90.30	-3	2,618	-0.11%
2018/09/04	2	88.55	3	88.90	90.60	-1	2,592	-0.04%
2018/08/31	3	88.60	0	0.00	88.80	3	2,592	0.12%
2018/08/30	1	88.20	1	87.90	88.40	0	2,579	0.00%
2018/08/29	4	94.05	3	93.93	94.40	1	2,556	0.04%
2018/08/28	1	92.80	0	0.00	92.50	1	2,553	0.04%
2018/08/27	0	0.00	3	90.73	93.00	-3	2,537	-0.12%
2018/08/24	4	89.78	1	88.50	89.50	3	2,561	0.12%
2018/08/22	3	91.20	1	90.70	89.90	2	2,536	0.08%
2018/08/21	3	90.90	0	0.00	91.20	3	2,507	0.12%
2018/08/20	22	90.64	57	86.90	88.50	-35	2,505	-1.40%
2018/08/17	1	92.60	0	0.00	91.10	1	2,471	0.04%
2018/08/16	0	0.00	1	90.00	91.70	-1	2,463	-0.04%
2018/08/14	2	95.85	3	95.47	95.50	-1	2,477	-0.04%
2018/08/13	3	95.70	3	93.17	93.60	0	2,460	0.00%
2018/08/10	2	99.10	0	0.00	99.00	2	2,449	0.08%
2018/08/09	1	98.30	1	98.70	99.20	0	2,407	0.00%
2018/08/08	4	96.35	4	97.15	98.00	0	2,384	0.00%
2018/08/07	4	97.73	4	96.35	94.30	0	2,351	0.00%
2018/08/06	2	94.80	3	95.27	94.90	-1	2,370	-0.04%
2018/08/02	3	97.10	5	97.50	98.50	-2	2,562	-0.08%
2018/08/01	4	93.95	6	94.05	96.00	-2	2,486	-0.08%
2018/07/31	0	0.00	1	89.00	88.00	-1	2,416	-0.04%
2018/07/30	1	87.10	0	0.00	85.60	1	2,440	0.04%
2018/07/27	1	84.40	3	86.03	86.00	-2	2,466	-0.08%
2018/07/24	180	82.04	0	0.00	83.60	180	2,546	7.07%	大買/鉅額交易
2018/07/20	0	0.00	2	84.30	84.80	-2	2,676	-0.07%
2018/07/19	0	0.00	2.5	79.64	80.00	-2.5	2,709	-0.09%
2018/07/18	0	0.00	15	79.50	79.00	-15	2,803	-0.54%
2018/07/17	1	78.50	0	0.00	78.20	1	2,870	0.03%
2018/07/12	0	0.00	1	74.70	75.20	-1	2,959	-0.03%
2018/07/09	0	0.00	2	74.30	75.50	-2	3,000	-0.07%
2018/07/06	13	73.93	0	0.00	73.00	13	3,019	0.43%
2018/07/05	0	0.00	10	77.90	78.90	-10	2,975	-0.34%
2018/07/04	0	0.00	50	77.96	78.50	-50	3,000	-1.67%
2018/07/03	0	0.00	10	77.90	77.60	-10	3,060	-0.33%
2018/06/29	1	79.80	1	79.90	79.80	0	3,097	0.00%
2018/06/20	0	0.00	3	82.17	81.00	-3	3,247	-0.09%
2018/06/19	1	85.40	0	0.00	84.10	1	3,305	0.03%
2018/06/15	0	0.00	3	85.20	84.50	-3	3,368	-0.09%
2018/06/14	1	87.90	0	0.00	87.50	1	3,310	0.03%
2018/06/13	0	0.00	2	88.60	88.50	-2	3,321	-0.06%
2018/06/12	0	0.00	1	89.40	87.60	-1	3,369	-0.03%
2018/06/11	2	88.60	0	0.00	89.20	2	3,430	0.06%
2018/06/08	1	89.00	2	89.50	88.60	-1	3,424	-0.03%
2018/06/07	0	0.00	1	87.10	87.00	-1	3,381	-0.03%
2018/06/06	7	88.57	2	87.90	87.90	5	3,391	0.15%
2018/06/05	2	87.45	4	88.00	87.10	-2	3,351	-0.06%
2018/06/04	1	85.20	0	0.00	84.80	1	3,305	0.03%
2018/05/30	2	80.65	1	80.70	80.70	1	3,256	0.03%
2018/05/28	0	0.00	1	85.60	85.10	-1	3,302	-0.03%
2018/05/24	1	83.00	0	0.00	82.50	1	3,325	0.03%
2018/05/23	2	84.50	0	0.00	83.90	2	3,379	0.06%
2018/05/22	1	85.30	0	0.00	85.80	1	3,381	0.03%
2018/05/21	0	0.00	1	84.90	84.10	-1	3,390	-0.03%
2018/05/18	2	85.30	2	85.25	85.10	0	3,412	0.00%
2018/05/16	1	84.80	1	84.50	83.50	0	3,417	0.00%
2018/05/15	0	0.00	11	83.70	83.50	-11	3,424	-0.32%
2018/05/14	2	83.75	2	83.55	83.60	0	3,457	0.00%
2018/05/11	1	82.50	8	82.00	83.60	-7	3,406	-0.21%
2018/05/10	1	77.70	0	0.00	79.40	1	3,197	0.03%
2018/05/09	1	71.90	10	71.70	72.20	-9	3,141	-0.29%
2018/05/08	2	70.95	3	70.57	71.10	-1	3,089	-0.03%
2018/05/07	2	69.15	1	69.40	69.50	1	3,062	0.03%
2018/05/04	2	71.40	1	72.20	70.50	1	3,039	0.03%
2018/05/03	10	74.09	2	74.55	73.30	8	3,006	0.27%
2018/05/02	0	0.00	1	73.40	73.00	-1	2,976	-0.03%
2018/04/30	4	72.90	2	73.15	73.00	2	2,964	0.07%
2018/04/27	0.5	72.30	180	72.56	72.00	-179.5	2,924	-6.14%	大賣/鉅額交易
2018/04/26	0	0.00	1	75.00	74.70	-1	2,810	-0.04%
2018/04/24	1	76.80	1	76.50	76.80	0	2,821	0.00%
2018/04/23	1	79.30	41	80.24	78.00	-40	2,818	-1.42%
2018/04/20	0	0.00	30	85.17	84.10	-30	2,781	-1.08%
2018/04/19	0	0.00	45	85.62	84.50	-45	2,823	-1.59%
2018/04/18	0	0.00	12	87.92	87.60	-12	2,796	-0.43%
2018/04/17	0	0.00	1	89.10	88.90	-1	2,779	-0.04%
2018/04/10	1	91.30	3	90.90	91.00	-2	2,771	-0.07%
2018/04/09	2	88.60	0	0.00	87.50	2	2,778	0.07%
2018/04/03	6	91.70	0	0.00	91.70	6	2,747	0.22%
2018/04/02	1	94.40	5	93.44	93.20	-4	2,772	-0.14%
2018/03/31	0	0.00	1	93.80	93.80	-1	2,815	-0.04%
2018/03/30	0	0.00	3	95.77	94.40	-3	2,830	-0.11%
2018/03/29	0	0.00	1	94.60	95.70	-1	2,844	-0.04%
2018/03/28	4	94.58	1	94.10	94.10	3	2,833	0.11%
2018/03/27	1	98.40	2	98.90	96.60	-1	2,851	-0.04%
2018/03/26	3	94.90	0	0.00	95.60	3	2,946	0.10%
2018/03/23	10	95.13	3	95.67	95.10	7	3,061	0.23%
2018/03/22	12	99.04	11	99.14	98.10	1	3,053	0.03%
2018/03/21	5	101.60	5	102.10	101.50	0	3,027	0.00%
2018/03/20	2	105.00	2	105.00	105.00	0	2,991	0.00%
2018/03/19	5	107.20	1	107.00	106.00	4	3,025	0.13%
2018/03/15	3	107.33	1	107.50	108.00	2	3,106	0.06%
2018/03/13	1	102.50	2	104.00	105.00	-1	3,203	-0.03%
2018/03/12	0	0.00	50	102.60	102.00	-50	3,292	-1.52%
2018/03/07	0	0.00	2	102.50	102.00	-2	3,449	-0.06%
2018/03/06	4	104.50	0	0.00	104.00	4	3,500	0.11%
2018/03/05	1	105.50	1	106.50	105.50	0	3,508	0.00%
2018/03/01	4	109.75	4	110.38	109.50	0	3,489	0.00%
2018/02/27	3	109.50	3	110.50	109.50	0	3,476	0.00%
2018/02/26	9	111.50	9	110.22	109.50	0	3,510	0.00%
2018/02/23	6	110.50	6	111.08	111.00	0	3,484	0.00%
2018/02/22	3	107.00	3	107.00	107.00	0	3,427	0.00%
2018/02/21	0	0.00	2	105.00	106.50	-2	3,435	-0.06%
2018/02/12	2	102.00	1	102.00	102.00	1	3,415	0.03%
2018/02/06	1	98.50	0	0.00	95.40	1	3,387	0.03%
2018/02/05	1	100.50	0	0.00	100.50	1	3,360	0.03%
2018/02/01	0	0.00	5	105.40	107.50	-5	3,346	-0.15%
2018/01/30	2	104.50	1	104.50	103.00	1	3,368	0.03%
2018/01/29	2	107.00	2	105.50	106.50	0	3,358	0.00%
2018/01/23	0	0.00	2	100.00	100.50	-2	3,434	-0.06%
2018/01/19	2	99.20	0	0.00	99.10	2	3,508	0.06%
2018/01/18	1	105.50	0	0.00	103.50	1	3,441	0.03%
2018/01/17	20	104.03	16	103.50	103.00	4	3,398	0.12%
2018/01/16	1	111.00	0	0.00	110.00	1	3,336	0.03%
2018/01/15	1	112.00	0	0.00	113.00	1	3,331	0.03%
2018/01/12	0	0.00	3	107.33	109.00	-3	3,324	-0.09%
2018/01/10	1	101.00	0	0.00	102.00	1	3,310	0.03%
2018/01/05	0	0.00	5	104.00	102.50	-5	3,374	-0.15%
2018/01/04	1	104.50	0.1	105.50	105.50	0.9	3,366	0.03%
2018/01/03	6	105.33	4	105.75	104.50	2	3,380	0.06%
2018/01/02	1	103.50	1	101.50	104.00	0	3,441	0.00%