同欣電 (6271)-新光-新竹券商分點個股進出

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
148.5
漲跌
▼3.0
漲幅
-1.98%
成交量
1,750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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/18	8	149.81	3	149.50	148.50	5	1,748	0.29%
2024/04/17	3.1	151.00	6	149.67	151.50	-2.9	1,743	-0.17%
2024/04/16	10.2	142.51	0	142.00	141.00	10.2	1,703	0.60%
2024/04/15	0	0.00	0	147.50	147.50	0	1,696	0.00%
2024/04/12	7	151.07	4	152.00	150.50	3	1,729	0.17%
2024/04/11	17	150.85	0	0.00	150.50	17	1,740	0.98%
2024/04/10	7	151.29	7	152.21	152.50	0	1,817	0.00%
2024/04/09	3.2	150.41	2	151.00	151.50	1.2	1,819	0.07%
2024/04/08	4.5	151.01	0	0.00	150.00	4.5	1,815	0.25%
2024/04/03	1.3	153.88	4	153.50	153.00	-2.7	1,817	-0.15%
2024/04/02	1	151.00	1.3	151.08	152.00	-0.3	1,803	-0.02%
2024/04/01	4.2	150.47	8	149.94	150.50	-3.8	1,792	-0.21%
2024/03/29	0	146.50	0	146.17	145.50	0	1,794	0.00%
2024/03/28	1	148.00	8	147.25	147.00	-7	1,795	-0.39%
2024/03/27	3	143.83	4	144.25	144.50	-1	1,771	-0.06%
2024/03/26	13	144.54	4	146.36	142.00	9	1,780	0.50%
2024/03/25	3	144.83	1	145.50	144.50	2	1,797	0.11%
2024/03/22	1	145.50	8	144.13	145.50	-7	1,836	-0.38%
2024/03/21	4	141.88	3	142.67	142.00	1	1,865	0.05%
2024/03/20	4	142.63	2	143.73	141.50	2	1,893	0.10%
2024/03/19	2	142.25	3	143.00	142.50	-1	1,922	-0.05%
2024/03/18	3.2	142.78	4	143.13	141.50	-0.8	1,941	-0.04%
2024/03/15	1	142.51	1	143.50	142.50	0	1,946	0.00%
2024/03/14	2	142.75	3	143.50	143.00	-1	1,977	-0.05%
2024/03/13	7	146.14	2	147.00	143.50	5	2,079	0.24%
2024/03/12	9	146.50	20	146.65	147.00	-11	2,126	-0.52%
2024/03/11	15.4	144.47	7.3	145.50	144.50	8.1	2,183	0.37%
2024/03/08	27.3	146.44	7.1	145.68	143.50	20.2	2,251	0.90%
2024/03/07	9.2	147.88	0	0.00	147.50	9.2	2,322	0.40%
2024/03/06	45.2	150.11	9	149.67	149.50	36.2	2,404	1.51%
2024/03/05	2.2	151.76	1	150.00	150.00	1.2	2,654	0.04%
2024/03/04	1	155.00	11	154.41	153.00	-10	2,922	-0.34%
2024/03/01	7.2	155.20	9.4	154.66	154.50	-2.3	2,939	-0.08%
2024/02/29	1.2	151.02	2	150.75	151.50	-0.9	2,862	-0.03%
2024/02/27	5.1	153.73	4	150.88	150.50	1.1	2,928	0.04%
2024/02/26	6.2	147.37	19.2	148.59	154.00	-13	2,920	-0.45%
2024/02/23	9.1	145.77	30	145.87	145.00	-20.9	2,885	-0.72%
2024/02/22	45.1	146.47	10	146.66	146.00	35.1	2,913	1.20%
2024/02/20	0	147.00	0	0.00	145.50	0	3,081	0.00%
2024/02/19	1.2	147.67	2	148.51	147.50	-0.8	3,091	-0.03%
2024/02/16	1	146.00	7.3	146.03	148.00	-6.3	3,114	-0.20%
2024/02/15	8	143.56	5.3	143.88	143.50	2.7	3,122	0.09%
2024/02/05	7	143.86	1.2	144.00	143.50	5.9	3,144	0.19%
2024/02/02	5	145.01	12	145.71	146.00	-7	3,266	-0.21%
2024/02/01	1	143.50	3	144.67	144.50	-2	3,293	-0.06%
2024/01/31	6	146.08	4	147.37	143.50	2	3,336	0.06%
2024/01/30	4.4	147.26	2	148.50	146.00	2.4	3,360	0.07%
2024/01/29	10	148.35	8	149.06	148.50	2	3,390	0.06%
2024/01/26	4	144.50	11.1	145.56	147.50	-7.1	3,402	-0.21%
2024/01/25	3	143.17	3	144.17	143.50	0	3,439	0.00%
2024/01/24	6	144.50	3	146.00	143.00	3	3,478	0.09%
2024/01/23	7	144.36	6	145.33	144.00	1	3,594	0.03%
2024/01/22	1	142.00	1	143.50	144.00	0	3,623	0.00%
2024/01/19	6	145.33	5	145.09	143.50	1	3,683	0.03%
2024/01/18	4.1	146.35	6.1	147.25	145.50	-2	3,681	-0.05%
2024/01/17	5.2	148.31	5.2	147.73	145.00	0	3,687	0.00%
2024/01/16	3	148.66	4	149.00	149.00	-1	3,688	-0.03%
2024/01/15	3.2	148.81	3	149.67	150.00	0.2	3,765	0.01%
2024/01/12	0	0.00	2	149.00	149.00	-2	3,790	-0.05%
2024/01/11	4	148.00	9	147.78	148.50	-5	3,802	-0.13%
2024/01/10	2	146.25	2	148.50	145.50	0	3,838	0.00%
2024/01/09	0.1	147.50	3	147.33	148.00	-2.9	3,851	-0.08%
2024/01/08	3.4	148.75	5	149.60	148.50	-1.6	3,858	-0.04%
2024/01/05	7.2	153.34	1	154.50	152.00	6.2	3,840	0.16%
2024/01/04	38	156.50	37	154.16	153.00	1	3,849	0.03%
2024/01/03	0	156.00	3	155.83	156.00	-3	3,805	-0.08%
2024/01/02	5	156.70	4	157.25	155.00	1	3,837	0.03%
2023/12/29	9	156.39	9	157.11	157.50	0	3,867	0.00%
2023/12/28	13	157.35	8	157.63	156.50	5	3,866	0.13%
2023/12/27	9	158.61	12	158.63	159.00	-3	3,882	-0.08%
2023/12/26	9	158.33	13	157.15	158.00	-4	3,953	-0.10%
2023/12/25	6	153.34	4.2	153.12	153.50	1.9	4,007	0.05%
2023/12/22	3	154.50	2	154.50	154.50	1	4,044	0.02%
2023/12/21	1	152.50	1	154.00	154.00	0	4,116	0.00%
2023/12/20	3	156.83	1	154.50	155.00	2	4,291	0.05%
2023/12/19	2.1	156.14	5	155.00	155.00	-2.9	4,319	-0.07%
2023/12/18	11	156.32	11.1	155.73	155.50	-0.1	4,306	0.00%
2023/12/15	6	159.08	8	159.13	159.00	-2	4,316	-0.05%
2023/12/14	6	159.00	9.1	159.39	158.50	-3.1	4,322	-0.07%
2023/12/13	7.1	157.00	1	156.50	157.00	6.1	4,308	0.14%
2023/12/12	0.1	160.00	0	0.00	158.00	0.1	4,313	0.00%
2023/12/11	10	159.10	9.1	159.65	159.50	0.9	4,353	0.02%
2023/12/08	3.1	157.39	7	158.71	158.50	-3.9	4,326	-0.09%
2023/12/07	2.1	155.24	3.3	157.38	155.50	-1.2	4,247	-0.03%
2023/12/06	9	158.50	5	158.30	157.50	4	4,252	0.09%
2023/12/05	1	158.00	8	157.63	157.50	-7	4,230	-0.17%
2023/12/04	13.1	162.92	6	160.25	161.00	7.1	4,224	0.17%
2023/12/01	6.1	165.49	4	165.25	164.50	2.1	4,187	0.05%
2023/11/30	10.9	167.97	76.4	168.80	168.00	-65.5	4,137	-1.58%
2023/11/29	79.1	157.57	27.8	163.00	164.50	51.2	3,861	1.33%
2023/11/28	3	150.33	9.4	153.16	153.50	-6.4	3,574	-0.18%
2023/11/27	3	149.66	2.3	148.41	146.50	0.7	3,514	0.02%
2023/11/24	10	152.95	6.2	152.92	151.00	3.8	3,487	0.11%
2023/11/23	5	152.00	8	151.75	151.50	-3	3,399	-0.09%
2023/11/22	5	148.80	0.7	149.14	149.00	4.3	3,335	0.13%
2023/11/21	6	148.08	2	147.75	148.00	4	3,303	0.12%
2023/11/20	5	148.20	4	148.63	148.00	1	3,290	0.03%
2023/11/17	8.1	144.66	14.4	145.17	148.00	-6.3	3,238	-0.19%
2023/11/16	0	137.50	0	0.00	140.00	0	3,111	0.00%
2023/11/15	2.3	137.22	5	138.10	137.00	-2.7	3,094	-0.09%
2023/11/14	2.2	136.79	4	136.50	136.50	-1.8	3,060	-0.06%
2023/11/13	2	138.50	0	0.00	138.00	2	3,041	0.07%
2023/11/10	19.5	141.19	2	139.25	138.50	17.5	3,030	0.58%
2023/11/09	3.1	145.85	0	0.00	146.50	3.1	2,908	0.11%
2023/11/08	2	148.50	1	149.50	149.00	1	2,892	0.03%
2023/11/07	0	147.24	4.5	148.00	148.50	-4.5	2,866	-0.16%
2023/11/06	2	147.25	2.2	146.55	148.00	-0.2	2,840	-0.01%
2023/11/03	1.2	140.19	59	140.09	142.00	-57.8	2,868	-2.01%
2023/11/02	56	136.50	2	135.50	138.50	54	2,845	1.90%
2023/11/01	1	136.50	2	135.50	136.00	-1	2,811	-0.04%
2023/10/31	54.3	134.97	46.2	137.82	134.00	8.1	2,791	0.29%
2023/10/30	1.4	141.71	0	0.00	142.00	1.4	2,696	0.05%
2023/10/27	15.2	142.00	11.2	144.43	138.50	4	2,722	0.15%
2023/10/26	4.3	144.94	9	144.56	143.00	-4.7	2,684	-0.18%
2023/10/25	3.7	148.05	0	0.00	147.50	3.7	2,735	0.13%
2023/10/24	5	150.50	0	0.00	149.50	5	2,757	0.18%
2023/10/23	6	152.58	5.9	151.51	150.00	0.1	2,871	0.00%
2023/10/20	2.2	148.00	0	0.00	149.00	2.2	2,824	0.08%
2023/10/19	2	148.00	2	148.50	149.00	0	2,812	0.00%
2023/10/18	8.3	148.31	13	148.12	147.00	-4.7	2,814	-0.17%
2023/10/17	6.2	147.57	5	147.50	147.50	1.2	2,783	0.04%
2023/10/16	6.1	144.59	1.3	144.40	144.00	4.8	2,805	0.17%
2023/10/13	3	147.17	6	148.17	148.50	-3	2,798	-0.11%
2023/10/12	6	146.92	7.2	147.00	147.50	-1.2	2,781	-0.04%
2023/10/11	3.1	145.18	2	146.50	146.00	1.1	2,759	0.04%
2023/10/06	3	148.00	2	148.50	147.50	1	2,738	0.04%
2023/10/05	0	0.00	3	147.83	148.00	-3	2,717	-0.11%
2023/10/04	2	146.25	1	144.00	145.50	1	2,694	0.04%
2023/10/03	3.2	144.84	3	145.83	146.00	0.2	2,694	0.01%
2023/10/02	6.6	145.76	1	145.50	144.50	5.6	2,677	0.21%
2023/09/28	3	145.33	4.4	147.50	149.00	-1.4	2,600	-0.05%
2023/09/27	3.1	141.98	3.6	142.31	143.00	-0.5	2,530	-0.02%
2023/09/26	8.4	143.26	11	143.55	142.00	-2.6	2,540	-0.10%
2023/09/25	9.3	147.55	16.4	148.41	146.00	-7.1	2,491	-0.29%
2023/09/22	6	141.92	9	143.08	143.50	-3	2,318	-0.13%
2023/09/21	1.1	138.55	1	138.50	138.50	0.1	2,268	0.00%
2023/09/20	3	141.67	1	141.95	140.00	2	2,251	0.09%
2023/09/19	2.1	139.24	1	139.50	139.50	1.1	2,216	0.05%
2023/09/18	2.1	140.04	0.2	141.50	140.50	1.9	2,219	0.08%
2023/09/15	7.1	140.85	1.9	141.03	140.50	5.2	2,234	0.23%
2023/09/14	2	138.25	8.3	139.45	139.50	-6.3	2,245	-0.28%
2023/09/13	2	133.01	2	133.50	133.50	0	2,237	0.00%
2023/09/12	4.3	135.32	1	135.50	135.00	3.3	2,301	0.14%
2023/09/11	3.6	136.56	4.8	137.58	136.50	-1.3	2,342	-0.05%
2023/09/08	7	142.35	11.6	140.07	140.00	-4.6	2,304	-0.20%
2023/09/07	3.1	144.81	3	144.33	144.50	0.1	2,333	0.00%
2023/09/06	14.4	140.53	8	139.88	141.00	6.4	2,297	0.28%
2023/09/05	10.2	134.23	9	135.17	137.00	1.2	2,263	0.05%
2023/09/01	1	132.49	0	0.00	130.50	1	2,231	0.05%
2023/08/30	3	130.83	0	0.00	131.00	3	2,273	0.13%
2023/08/29	0.1	129.50	0	0.00	130.50	0.1	2,301	0.00%
2023/08/28	0.1	129.50	2	129.50	128.50	-2	2,322	-0.08%
2023/08/24	1.1	128.20	0	0.00	129.50	1.1	2,373	0.05%
2023/08/23	1	127.00	2	127.50	127.50	-1	2,371	-0.04%
2023/08/22	0	127.50	1	127.00	126.50	-1	2,377	-0.04%
2023/08/21	0.1	126.50	0	0.00	126.50	0.1	2,380	0.00%
2023/08/18	0	125.00	1	126.00	125.50	-1	2,395	-0.04%
2023/08/17	1	125.50	1	126.00	125.00	0	2,405	0.00%
2023/08/16	0.2	123.50	0	0.00	123.50	0.2	2,426	0.01%
2023/08/15	1.3	124.12	0.2	124.00	124.50	1.1	2,447	0.04%
2023/08/14	1.1	123.48	0.1	123.50	123.50	1	2,460	0.04%
2023/08/11	1.2	125.23	0	0.00	124.50	1.2	2,454	0.05%
2023/08/10	2.1	124.30	1	125.50	125.00	1.1	2,447	0.05%
2023/08/09	3.4	124.91	1	126.00	124.50	2.4	2,429	0.10%
2023/08/08	1	164.00	0	0.00	164.50	1	2,362	0.04%
2023/08/07	0	165.00	4	166.00	166.00	-4	2,344	-0.17%
2023/08/04	0.1	165.00	27	165.09	164.00	-26.9	2,328	-1.16%
2023/08/02	0.3	160.53	25	161.20	160.50	-24.7	2,322	-1.06%
2023/08/01	0.2	161.00	0	0.00	161.50	0.2	2,311	0.01%
2023/07/31	6.1	157.01	4	157.50	157.50	2.1	2,257	0.09%
2023/07/28	0.1	159.55	1	157.00	159.00	-0.9	2,221	-0.04%
2023/07/27	8.1	158.32	1	160.00	158.00	7.1	2,154	0.33%
2023/07/26	55	157.34	6	157.17	157.50	49	2,134	2.30%
2023/07/25	3.2	168.22	3	168.50	166.00	0.2	2,021	0.01%
2023/07/24	0.2	170.00	1	169.50	169.50	-0.8	2,021	-0.04%
2023/07/21	0.2	172.00	3.8	170.82	170.00	-3.7	2,052	-0.18%
2023/07/20	3	173.50	0	0.00	173.00	3	2,060	0.15%
2023/07/19	3	177.33	4	176.75	175.50	-1	2,100	-0.05%
2023/07/18	5.3	171.49	0	0.00	170.50	5.3	2,219	0.24%
2023/07/14	0	173.00	0	0.00	173.00	0	2,291	0.00%
2023/07/13	1.1	173.02	0	0.00	173.00	1.1	2,317	0.05%
2023/07/10	3.1	171.32	2	171.25	170.50	1.1	2,297	0.05%
2023/07/07	1	176.00	2	175.25	174.50	-1	2,287	-0.04%
2023/07/06	1.3	178.66	1	177.50	177.50	0.3	2,285	0.01%
2023/07/05	3	181.00	5.1	178.70	178.50	-2.1	2,275	-0.09%
2023/07/04	16.2	176.69	13	174.62	174.50	3.2	2,255	0.14%
2023/07/03	8	185.00	2	185.50	185.00	6	2,227	0.27%
2023/06/30	2	183.25	1	183.50	183.00	1	2,198	0.05%
2023/06/29	3.2	182.06	0	0.00	181.50	3.2	2,195	0.15%
2023/06/28	1.6	183.23	2	182.00	181.00	-0.5	2,227	-0.02%
2023/06/27	2	183.00	0	0.00	182.50	2	2,225	0.09%
2023/06/26	1	182.50	21	182.12	183.50	-20	2,224	-0.90%
2023/06/21	1	184.00	0	0.00	183.50	1	2,202	0.05%
2023/06/20	1	187.50	1	185.50	184.50	0	2,199	0.00%
2023/06/19	2	189.00	3	188.67	188.00	-1	2,187	-0.05%
2023/06/16	11.2	192.04	10.1	191.01	191.50	1.1	2,184	0.05%
2023/06/15	2	193.00	2.5	191.38	192.50	-0.5	2,148	-0.02%
2023/06/14	2	187.28	0.3	187.33	187.50	1.7	2,149	0.08%
2023/06/13	4	188.50	5	187.80	187.50	-1	2,238	-0.04%
2023/06/12	0	0.00	1.2	183.17	184.00	-1.2	2,216	-0.05%
2023/06/09	5	180.79	3	180.00	179.50	2	2,204	0.09%
2023/06/08	0	0.00	2	182.75	182.00	-2	2,185	-0.09%
2023/06/07	0	0.00	1	184.00	184.00	-1	2,185	-0.05%
2023/06/06	0	0.00	3	181.50	181.50	-3	2,171	-0.14%
2023/06/05	2	183.26	1	182.50	182.50	1	2,158	0.05%
2023/06/02	7.2	181.61	9	182.17	182.00	-1.8	2,120	-0.08%
2023/06/01	6	181.42	2.3	181.13	181.00	3.7	2,090	0.18%
2023/05/31	2.3	183.13	3	182.67	183.50	-0.7	2,071	-0.03%
2023/05/30	0.1	179.00	1	178.00	179.00	-0.9	2,051	-0.04%
2023/05/29	2.7	179.22	4	178.00	179.50	-1.3	2,029	-0.07%
2023/05/26	3.5	175.72	0	0.00	175.00	3.5	2,011	0.17%
2023/05/24	2.1	175.77	2	177.25	176.00	0.1	2,023	0.00%
2023/05/23	1	175.50	2	176.75	176.50	-1	2,015	-0.05%
2023/05/22	1.1	176.45	16	175.72	176.50	-14.9	2,022	-0.74%
2023/05/19	29.2	175.61	4.1	174.95	176.00	25.1	2,036	1.23%
2023/05/18	21.1	170.38	20	169.50	169.50	1.1	2,013	0.05%
2023/05/17	20	169.75	20	170.75	170.50	0	2,023	0.00%
2023/05/15	0	0.00	1.9	168.71	169.00	-1.9	2,055	-0.09%
2023/05/12	0	0.00	11	168.77	170.00	-11	2,075	-0.53%
2023/05/11	8.2	169.71	7	168.07	168.00	1.2	2,084	0.06%
2023/05/09	0	0.00	1	170.50	171.00	-1	2,104	-0.05%
2023/05/08	2	173.75	0	0.00	173.50	2	2,103	0.10%
2023/05/05	5	172.50	5	171.50	172.50	0	2,118	0.00%
2023/05/04	7	169.57	7	169.64	169.50	0	2,147	0.00%
2023/05/03	5	167.80	8	169.25	168.50	-3	2,203	-0.14%
2023/05/02	2	169.30	12	169.96	170.50	-10	2,268	-0.44%
2023/04/28	6	169.25	2	169.50	169.50	4	2,268	0.18%
2023/04/27	2	166.00	2.4	167.44	167.00	-0.4	2,240	-0.02%
2023/04/26	12	161.80	11	162.18	165.00	1	2,210	0.05%
2023/04/25	24.4	165.70	3	166.33	165.00	21.4	2,175	0.98%
2023/04/24	5	165.40	2	165.00	167.00	3	2,150	0.14%
2023/04/21	14.9	166.71	4	163.75	166.00	10.9	2,098	0.52%
2023/04/20	3	181.83	1	182.00	181.00	2	1,947	0.10%
2023/04/19	4.1	185.28	7.1	183.55	184.00	-3	1,935	-0.16%
2023/04/18	3.1	189.85	1	191.50	189.00	2.1	1,884	0.11%
2023/04/17	1.1	193.44	0	0.00	193.00	1.1	1,863	0.06%
2023/04/14	0.1	194.50	0	0.00	194.00	0.1	1,849	0.01%
2023/04/13	3.1	194.83	0	0.00	193.50	3.1	1,855	0.16%
2023/04/07	0	0.00	1	196.50	197.00	-1	1,853	-0.05%
2023/04/06	2.1	194.05	2	193.00	194.00	0.1	1,859	0.01%
2023/03/30	0	201.50	1	199.50	198.50	-1	1,933	-0.05%
2023/03/29	6	198.25	1	197.00	197.00	5	2,014	0.25%
2023/03/28	2	202.50	2	203.00	202.00	0	2,049	0.00%
2023/03/27	13	202.08	10	202.50	202.50	3	2,101	0.14%
2023/03/24	12	201.54	12	202.42	201.50	0	2,128	0.00%
2023/03/23	11.2	198.29	10	198.50	202.00	1.2	2,138	0.05%
2023/03/22	35.1	199.11	34	199.79	200.50	1.1	2,122	0.05%
2023/03/21	10	198.80	9	199.72	200.00	1	2,117	0.05%
2023/03/20	0	0.00	2	195.50	196.50	-2	2,096	-0.10%
2023/03/17	28.3	192.31	26	193.19	191.50	2.3	2,070	0.11%
2023/03/16	7.2	203.87	3.1	200.17	195.50	4.2	2,003	0.21%
2023/03/15	1.1	219.14	0	0.00	215.50	1.1	1,888	0.06%
2023/03/14	1	208.50	0.1	209.00	209.00	0.9	1,843	0.05%
2023/03/13	0	0.00	1	213.50	213.50	-1	1,828	-0.05%
2023/03/10	2	217.25	0	217.50	216.00	2	1,825	0.11%
2023/03/07	0	0.00	10	226.00	225.50	-10	1,843	-0.54%
2023/03/06	1	224.50	0	0.00	223.50	1	1,841	0.05%
2023/03/03	0.2	224.71	0	0.00	223.00	0.2	1,852	0.01%
2023/03/02	0	0.00	0.1	225.00	224.50	-0.1	1,870	0.00%
2023/02/24	1	220.00	1.1	219.18	219.00	-0.1	1,982	0.00%
2023/02/23	2	222.00	3	222.33	223.00	-1	1,990	-0.05%
2023/02/22	1.1	218.80	0	0.00	219.00	1.1	1,986	0.06%
2023/02/20	0.1	224.50	0	0.00	225.00	0.1	1,997	0.00%
2023/02/17	3	228.50	2	227.00	226.50	1	1,991	0.05%
2023/02/15	1	236.50	2.1	234.75	234.00	-1.1	1,978	-0.05%
2023/02/14	4	229.50	5	232.50	232.00	-1	1,952	-0.05%
2023/02/13	2	234.75	3	235.50	236.00	-1	1,927	-0.05%
2023/02/10	2	230.25	2	232.25	232.00	0	1,946	0.00%
2023/02/09	1	233.50	1	233.50	232.00	0	1,964	0.00%
2023/02/08	2	234.50	3	234.83	235.00	-1	1,960	-0.05%
2023/02/07	1	229.50	2	230.50	233.50	-1	1,962	-0.05%
2023/02/06	1	232.00	1	233.00	233.50	0	1,962	0.00%
2023/02/03	1.1	236.09	0	0.00	237.50	1.1	1,957	0.06%
2023/02/02	1.1	239.51	4.9	240.30	242.50	-3.8	1,967	-0.19%
2023/02/01	6	236.73	4	237.33	236.00	2	1,953	0.10%
2023/01/31	0	0.00	0.2	219.63	228.00	-0.2	1,924	-0.01%
2023/01/30	0.1	215.15	1	215.00	214.50	-0.9	1,884	-0.05%
2023/01/17	0	0.00	0	209.00	209.50	0	1,894	0.00%
2023/01/16	0	0.00	0	210.00	208.50	0	1,923	0.00%
2023/01/13	0	0.00	0	209.64	208.50	0	1,955	0.00%
2023/01/12	1	209.96	0	209.00	208.50	1	1,978	0.05%
2023/01/10	3.4	206.06	3	206.01	209.00	0.4	1,987	0.02%
2023/01/09	1	208.96	2	205.50	206.00	-1	1,999	-0.05%
2023/01/06	3	204.33	3.2	205.22	205.00	-0.2	1,997	-0.01%
2023/01/05	0	200.00	1	200.02	202.00	-1	1,998	-0.05%
2023/01/04	1	197.00	2	198.50	197.50	-1	2,018	-0.05%
2023/01/03	1.1	192.46	1	193.50	198.50	0.1	2,060	0.00%
2022/12/30	11	191.86	14	192.64	191.00	-3	2,092	-0.14%
2022/12/29	11	191.73	10	192.50	192.00	1	2,227	0.04%
2022/12/28	11	196.45	10	193.50	193.00	1	2,285	0.04%
2022/12/27	2.1	202.50	2.1	202.98	202.00	0	2,312	0.00%
2022/12/26	2.2	200.18	3	199.50	200.00	-0.8	2,343	-0.03%
2022/12/23	3	201.34	3	199.17	201.00	0	2,392	0.00%
2022/12/22	5	198.70	3.1	202.12	210.00	2	2,381	0.08%
2022/12/21	12.1	193.56	10	193.50	195.00	2.1	2,332	0.09%
2022/12/20	10.1	202.43	11	199.45	201.00	-0.9	2,252	-0.04%
2022/12/19	2.9	214.09	2	210.00	210.00	0.9	2,207	0.04%
2022/12/16	3	222.83	3	223.18	222.00	0	2,167	0.00%
2022/12/15	1.1	218.11	2	224.52	226.50	-0.9	2,149	-0.04%
2022/12/14	1.1	215.23	1	215.50	218.50	0.1	2,159	0.00%
2022/12/13	29	213.28	9	211.72	209.50	20	2,159	0.93%
2022/12/12	5.6	222.89	5.7	223.68	220.00	-0.1	2,144	0.00%
2022/11/30	1	194.00	3	193.67	194.00	-2	2,124	-0.09%
2022/11/29	2	193.00	0	0.00	193.00	2	2,133	0.09%
2022/11/28	1	196.50	2	196.50	197.00	-1	2,136	-0.05%
2022/11/25	1	197.50	3	196.83	196.50	-2	2,179	-0.09%
2022/11/24	2	195.00	1	195.00	196.50	1	2,199	0.05%
2022/11/23	1.1	194.31	2.2	196.81	195.50	-1	2,231	-0.05%
2022/11/22	2	196.50	0.1	193.14	196.50	1.9	2,239	0.09%
2022/11/21	3	193.83	3	194.83	194.00	0	2,278	0.00%
2022/11/18	2.1	192.95	0	193.50	194.00	2	2,291	0.09%
2022/11/17	1	193.45	1.1	191.19	191.50	-0.1	2,304	0.00%
2022/11/16	7.1	191.79	4	191.63	191.00	3.1	2,308	0.13%
2022/11/15	2	192.50	2.1	192.49	191.00	-0.1	2,333	0.00%
2022/11/14	3	187.50	6	186.17	190.50	-3	2,405	-0.12%
2022/11/11	12	186.83	8.3	182.80	182.00	3.7	2,361	0.16%
2022/11/10	0.2	187.50	1	187.50	186.50	-0.8	2,294	-0.03%
2022/11/09	2	185.50	3	186.50	186.50	-1	2,298	-0.04%
2022/11/08	3	185.83	2	183.00	181.50	1	2,327	0.04%
2022/11/07	2	183.25	4	184.88	183.00	-2	2,386	-0.08%
2022/11/04	1	183.00	0.2	182.50	182.50	0.8	2,396	0.03%
2022/11/03	5.1	181.30	3	181.83	181.50	2.1	2,413	0.08%
2022/11/02	5.1	178.18	8	180.44	179.00	-2.9	2,396	-0.12%
2022/11/01	1	173.00	4	173.88	174.00	-3	2,366	-0.13%
2022/10/31	5	172.40	4	173.13	173.00	1	2,368	0.04%
2022/10/28	2	170.25	1	170.00	170.00	1	2,369	0.04%
2022/10/27	1.1	168.52	2	169.25	169.00	-1	2,348	-0.04%
2022/10/26	2	157.00	2	155.75	157.50	0	2,323	0.00%
2022/10/25	0	0.00	2	159.50	158.00	-2	2,322	-0.09%
2022/10/24	2.1	159.05	2	161.25	159.50	0.1	2,329	0.00%
2022/10/20	1	153.00	0	0.00	158.00	1	2,421	0.04%
2022/10/18	3	159.50	4	160.38	159.50	-1	2,395	-0.04%
2022/10/17	1	158.00	1	157.00	158.50	0	2,391	0.00%
2022/10/14	2	163.50	14	164.71	162.50	-12	2,385	-0.50%
2022/10/13	5.1	157.99	0.2	157.50	157.50	4.9	2,389	0.20%
2022/10/12	1	161.50	10	164.00	164.50	-9	2,367	-0.38%
2022/10/11	0	0.00	2	163.00	162.00	-2	2,346	-0.09%
2022/10/07	6.1	172.64	7	170.00	169.50	-1	2,320	-0.04%
2022/10/06	0	0.00	0.3	172.50	172.00	-0.3	2,326	-0.01%
2022/10/05	8	175.17	6.1	171.44	171.50	1.9	2,320	0.08%
2022/10/04	7.1	171.94	15.1	173.67	174.00	-8	2,296	-0.35%
2022/10/03	3	168.33	5	167.70	167.50	-2	2,285	-0.09%
2022/09/30	3.1	163.68	1	164.50	166.00	2.1	2,288	0.09%
2022/09/29	5.1	162.99	16	162.91	161.00	-10.9	2,270	-0.48%
2022/09/28	4.1	163.58	1	161.50	158.50	3.1	2,245	0.14%
2022/09/27	15.1	164.61	1	161.50	167.00	14.1	2,231	0.63%
2022/09/26	12.3	175.76	1	170.00	171.50	11.3	2,122	0.53%
2022/09/23	11.1	188.36	1	186.00	186.50	10.1	2,089	0.48%
2022/09/22	15	192.37	2	194.00	194.50	13	2,076	0.63%
2022/09/21	13	199.62	13	196.65	196.00	0	2,063	0.00%
2022/09/20	4	209.50	7	208.50	207.50	-3	2,010	-0.15%
2022/09/19	2	208.25	1	211.00	208.50	1	2,015	0.05%
2022/09/16	1	212.50	1	213.50	211.50	0	2,019	0.00%
2022/09/15	1	213.50	1	214.00	212.50	0	2,037	0.00%
2022/09/14	0	0.00	1	206.00	211.00	-1	2,051	-0.05%
2022/09/13	2.2	213.64	1	212.00	211.50	1.2	2,048	0.06%
2022/09/12	2	210.00	4.1	211.39	211.50	-2.1	2,060	-0.10%
2022/09/08	5.1	203.00	2	202.50	204.00	3.1	2,043	0.15%
2022/09/07	1.1	198.00	2	198.50	198.50	-0.9	2,042	-0.04%
2022/09/06	1	195.00	1	196.50	195.50	0	2,054	0.00%
2022/09/05	2	201.75	10	199.70	197.50	-8	2,055	-0.39%
2022/09/02	3	205.50	4	204.63	204.50	-1	2,044	-0.05%
2022/09/01	1	204.00	1.1	204.41	204.50	-0.1	2,030	0.00%
2022/08/31	0	0.00	2.1	212.52	213.50	-2.1	1,988	-0.11%
2022/08/30	9.1	212.09	4	214.38	215.50	5.1	1,970	0.26%
2022/08/29	1.1	206.07	4	206.75	208.00	-3	1,935	-0.15%
2022/08/26	6.1	214.76	7	214.86	212.00	-0.9	1,916	-0.05%
2022/08/24	3	206.50	3	205.83	205.50	0	1,849	0.00%
2022/08/22	6.1	207.41	2	209.00	205.50	4.1	1,815	0.22%
2022/08/19	4	211.75	6	213.50	215.00	-2	1,773	-0.11%
2022/08/18	1	199.50	0	0.00	199.50	1	1,675	0.06%
2022/08/17	2	201.00	0	0.00	200.00	2	1,662	0.12%
2022/08/16	4	204.00	6.4	201.84	201.00	-2.4	1,660	-0.14%
2022/08/15	8	202.50	7	202.43	204.00	1	1,648	0.06%
2022/08/12	11.4	200.53	3	200.36	202.50	8.4	1,609	0.52%
2022/08/11	1	192.50	1	192.50	193.50	0	1,539	0.00%
2022/08/10	5	190.40	4.1	188.04	188.00	0.9	1,532	0.06%
2022/08/09	0.2	195.50	0	0.00	196.50	0.2	1,513	0.01%
2022/08/08	0	0.00	2.1	197.00	196.50	-2.1	1,549	-0.14%
2022/08/05	2.1	192.62	1	194.00	195.00	1.1	1,565	0.07%
2022/08/04	1.1	185.23	0	0.00	187.50	1.1	1,569	0.07%
2022/08/03	2	191.00	2	189.50	190.00	0	1,560	0.00%
2022/08/01	3	195.00	1	194.50	194.50	2	1,551	0.13%
2022/07/29	3.1	195.58	3	193.67	195.00	0.1	1,549	0.01%
2022/07/28	5	188.51	4	193.50	194.00	1	1,545	0.07%
2022/07/27	2	187.50	2	188.00	188.00	0	1,498	0.00%
2022/07/22	0	0.00	1	208.00	209.00	-1	1,473	-0.07%
2022/07/20	1	200.00	0.7	201.24	199.00	0.3	1,474	0.02%
2022/07/19	2	199.50	1.3	197.62	198.00	0.7	1,502	0.05%
2022/07/18	5	197.10	3	201.50	202.50	2	1,524	0.13%
2022/07/15	1	193.50	1	195.00	195.00	0	1,518	0.00%
2022/07/14	2	187.00	5	191.50	191.00	-3	1,527	-0.20%
2022/07/13	1	186.50	1	186.50	186.50	0	1,519	0.00%
2022/07/12	3	180.17	3	181.33	180.00	0	1,519	0.00%
2022/07/11	3	188.83	1	187.00	187.50	2	1,523	0.13%
2022/07/08	3	190.67	3.5	190.86	191.00	-0.5	1,525	-0.03%
2022/07/07	4	181.63	2	185.25	185.50	2	1,512	0.13%
2022/07/06	0	0.00	1	181.00	179.00	-1	1,517	-0.07%
2022/07/05	0	183.00	1	185.50	181.00	-1	1,512	-0.07%
2022/07/04	2.5	179.60	0	0.00	177.50	2.5	1,485	0.17%
2022/07/01	0	193.00	1.3	191.50	188.00	-1.3	1,469	-0.09%
2022/06/30	2	201.00	0	0.00	201.00	2	1,449	0.14%
2022/06/27	1	214.50	1	220.50	218.00	0	1,482	0.00%
2022/06/24	4	209.13	5	209.88	211.00	-1	1,480	-0.07%
2022/06/23	0	199.50	1	203.00	200.50	-1	1,458	-0.07%
2022/06/22	5.1	199.78	1.2	200.08	197.50	3.9	1,447	0.27%
2022/06/21	2	210.73	2	212.50	212.00	0	1,447	0.00%
2022/06/20	2	208.28	0	0.00	208.00	2	1,537	0.13%
2022/06/17	1	226.39	0	0.00	220.50	1	1,509	0.07%
2022/06/16	2	236.50	1	230.50	230.00	1	1,499	0.07%
2022/06/15	2	240.00	3	240.50	237.50	-1	1,507	-0.06%
2022/06/14	3	243.33	0	0.00	244.50	3	1,528	0.20%
2022/06/13	3.1	243.84	2	245.25	250.00	1.1	1,566	0.07%
2022/06/10	1	251.52	0.1	251.50	251.00	1	1,592	0.06%
2022/06/09	0.3	255.50	0	0.00	254.50	0.3	1,606	0.02%
2022/06/08	1	254.50	0	0.00	254.50	1	1,610	0.06%
2022/06/07	0.1	252.00	0	0.00	249.50	0.1	1,644	0.01%
2022/06/06	0	0.00	1	252.00	253.00	-1	1,659	-0.06%
2022/06/02	0	0.00	1	256.50	255.00	-1	1,681	-0.06%
2022/05/31	2	255.50	0	0.00	256.50	2	1,739	0.11%
2022/05/30	1	254.00	0.1	253.50	253.50	0.9	1,762	0.05%
2022/05/26	0	240.50	0	0.00	240.00	0	1,844	0.00%
2022/05/25	1	243.00	1	239.00	242.00	0	1,916	0.00%
2022/05/24	10.1	244.49	3	244.17	241.50	7.1	1,940	0.37%
2022/05/20	3	252.67	0	0.00	251.50	3	1,975	0.15%
2022/05/19	1	253.50	15	249.83	255.00	-14	1,971	-0.71%
2022/05/18	4	253.38	2	250.75	250.00	2	1,957	0.10%
2022/05/17	1	250.00	1	253.00	253.00	0	1,947	0.00%
2022/05/16	1	251.50	2	253.00	250.00	-1	1,953	-0.05%
2022/05/13	0	0.00	4	244.01	248.00	-4	1,926	-0.21%
2022/05/12	2	237.00	3	239.50	236.00	-1	1,923	-0.05%
2022/05/11	4	238.75	3	239.83	239.00	1	1,923	0.05%
2022/05/10	1	239.00	0	0.00	242.00	1	1,965	0.05%
2022/05/09	0.1	235.50	0	0.00	234.50	0.1	1,996	0.00%
2022/05/06	1	240.00	1	233.50	239.00	0	2,047	0.00%
2022/05/05	3	242.35	14	244.67	241.50	-11	2,054	-0.54%
2022/05/04	1	237.49	0	0.00	236.50	1	2,077	0.05%
2022/05/03	1	232.00	0.1	231.00	231.00	0.9	2,155	0.04%
2022/04/29	13	234.69	2	234.25	234.00	11	2,209	0.50%
2022/04/28	7	234.57	7	232.79	229.50	0	2,213	0.00%
2022/04/27	1	237.00	1	235.00	237.50	0	2,161	0.00%
2022/04/26	2.1	239.19	1	238.00	237.00	1.1	2,131	0.05%
2022/04/25	0	237.00	2	237.25	237.50	-2	2,127	-0.09%
2022/04/22	3	249.67	17	250.65	248.50	-14	2,083	-0.67%
2022/04/21	19	258.32	2	257.50	258.50	17	2,099	0.81%
2022/04/20	1	260.00	0	0.00	256.50	1	2,119	0.05%
2022/04/19	2	259.50	1	258.50	259.50	1	2,117	0.05%
2022/04/18	1	254.51	1	255.00	255.00	0	2,132	0.00%
2022/04/15	1.3	254.44	1	253.50	252.50	0.3	2,193	0.01%
2022/04/14	2	270.00	3	268.00	268.00	-1	2,205	-0.05%
2022/04/13	1	266.00	1	267.50	265.50	0	2,255	0.00%
2022/04/12	2	264.25	3	265.67	266.50	-1	2,266	-0.04%
2022/04/11	0.1	264.50	5	266.40	263.00	-5	2,307	-0.21%
2022/04/08	0.2	274.00	5	275.20	274.50	-4.8	2,316	-0.21%
2022/04/07	6	281.67	4.1	279.48	273.00	1.9	2,354	0.08%
2022/04/06	5	285.60	2.1	286.26	282.50	3	2,361	0.13%
2022/04/01	5	288.70	5	290.30	289.00	0	2,412	0.00%
2022/03/31	3	293.00	2	293.75	290.00	1	2,415	0.04%
2022/03/30	2.2	292.07	9.1	290.77	293.50	-6.9	2,421	-0.28%
2022/03/29	1.6	286.13	0.5	284.00	285.50	1.1	2,415	0.05%
2022/03/28	0	285.00	2	280.50	284.00	-2	2,418	-0.08%
2022/03/25	1	283.98	1	286.50	282.50	0	2,426	0.00%
2022/03/24	6	285.75	6	284.58	286.50	0	2,425	0.00%
2022/03/23	5.1	279.84	7	281.79	285.00	-2	2,405	-0.08%
2022/03/22	0.2	265.00	1	263.00	266.50	-0.8	2,322	-0.03%
2022/03/21	13.1	260.46	2.1	262.00	261.50	11	2,355	0.47%
2022/03/18	2.1	255.80	3.1	256.02	257.50	-1	2,387	-0.04%
2022/03/17	2.1	251.60	4.1	251.65	253.50	-1.9	2,383	-0.08%
2022/03/16	5.3	247.15	9.1	247.39	244.50	-3.8	2,359	-0.16%
2022/03/15	3.3	255.27	2.2	253.82	253.50	1.1	2,336	0.05%
2022/03/14	4	268.37	4	267.75	265.00	0	2,342	0.00%
2022/03/11	1	272.50	0.1	272.00	269.00	0.9	2,360	0.04%
2022/03/10	7	271.86	8	272.63	272.00	-1	2,403	-0.04%
2022/03/09	3.1	261.77	2	263.25	262.00	1.1	2,424	0.05%
2022/03/08	8.1	264.46	8.1	263.92	260.00	0	2,485	0.00%
2022/03/07	11.1	271.12	10	270.40	266.00	1.1	2,712	0.04%
2022/03/04	2	292.45	3	287.83	284.50	-1	2,758	-0.04%
2022/03/03	4	291.86	4	289.25	289.50	0	2,814	0.00%
2022/03/02	3.1	289.50	3	291.33	290.50	0.1	2,868	0.00%
2022/03/01	9	290.89	8.1	292.00	291.50	1	2,894	0.03%
2022/02/25	5	277.00	19.1	278.43	288.00	-14.1	2,891	-0.49%
2022/02/24	15	272.17	3	268.17	268.00	12	2,918	0.41%
2022/02/23	5	280.20	11	280.55	278.00	-6	3,064	-0.20%
2022/02/22	4	276.00	3	275.67	275.00	1	3,158	0.03%
2022/02/21	1	276.00	3	279.33	280.00	-2	3,248	-0.06%
2022/02/17	3	283.16	3	280.00	278.00	0	3,519	0.00%
2022/02/16	4	281.88	1	284.00	281.00	3	3,841	0.08%
2022/02/15	6	278.67	5	278.10	276.00	1	4,061	0.02%
2022/02/14	9	277.28	7	277.50	279.00	2	4,239	0.05%
2022/02/11	3	279.67	7	279.71	283.00	-4	4,426	-0.09%
2022/02/10	15	279.01	6.1	282.82	279.00	8.9	4,520	0.20%
2022/02/09	7	278.65	1.2	282.14	283.50	5.8	4,533	0.13%
2022/02/08	9	271.67	16	277.88	281.00	-7	4,580	-0.15%
2022/02/07	4	266.13	5	265.50	266.00	-1	4,713	-0.02%
2022/01/26	6	263.25	4	263.88	264.50	2	4,779	0.04%
2022/01/25	8	269.56	7	263.07	259.50	1	4,934	0.02%
2022/01/24	36	266.08	39	266.41	268.50	-3	5,033	-0.06%
2022/01/21	2.1	260.02	1	256.50	256.50	1.1	5,107	0.02%
2022/01/20	0	0.00	2	264.00	264.50	-2	5,144	-0.04%
2022/01/19	2	269.47	4	266.75	265.00	-2	5,229	-0.04%
2022/01/18	4.1	272.41	1.1	272.10	269.00	3.1	5,457	0.06%
2022/01/17	1.1	265.33	4.1	268.17	273.00	-3.1	5,501	-0.06%
2022/01/14	7	259.08	4	258.50	264.00	3	5,616	0.05%
2022/01/13	8.3	268.07	8	267.88	265.50	0.3	5,660	0.01%
2022/01/12	6	273.09	5	272.30	274.00	1	5,759	0.02%
2022/01/11	1.1	275.27	2	272.00	269.50	-0.9	5,901	-0.02%
2022/01/10	21.2	271.10	10	273.45	276.50	11.2	5,915	0.19%
2022/01/07	3.1	283.51	4	282.25	281.00	-1	5,965	-0.02%
2022/01/06	20	284.08	8	286.56	285.00	12	6,030	0.20%
2022/01/05	2	296.75	23	297.72	296.50	-21	6,039	-0.35%
2022/01/04	6	298.58	10	299.65	298.50	-4	6,111	-0.07%
2022/01/03	3	298.00	6.8	296.42	294.00	-3.8	6,111	-0.06%
2021/12/30	13.1	301.49	11	301.68	297.50	2.1	6,176	0.03%
2021/12/29	3	299.17	3	299.67	300.00	0	6,175	0.00%
2021/12/28	6	299.75	9	300.06	297.00	-3	6,228	-0.05%
2021/12/27	5.1	293.00	4	295.00	296.50	1.1	6,232	0.02%
2021/12/24	7	294.50	5	295.20	293.50	2	6,274	0.03%
2021/12/23	8	292.25	7	291.64	294.00	1	6,304	0.02%
2021/12/22	6	285.75	6	286.33	285.00	0	6,312	0.00%
2021/12/21	4	282.51	5	282.60	283.50	-1	6,374	-0.02%
2021/12/20	2	281.50	2.2	286.86	280.50	-0.2	6,413	0.00%
2021/12/17	2	281.76	2	284.25	285.00	0	6,473	0.00%
2021/12/16	34	286.37	3	286.67	285.50	31	6,544	0.47%
2021/12/15	5	283.39	4	285.75	281.50	1	6,577	0.02%
2021/12/14	8.1	286.91	6	285.42	283.00	2.1	6,594	0.03%
2021/12/13	2	292.47	5	289.90	295.00	-3	6,653	-0.04%
2021/12/10	1	292.50	1.2	291.35	291.50	-0.2	6,761	0.00%
2021/12/09	70	289.40	72	290.13	288.50	-2	6,813	-0.03%
2021/12/08	169	292.45	172	292.92	293.00	-3	6,919	-0.04%	大買/大賣/
2021/12/07	71.2	289.09	73	290.25	289.00	-1.8	7,081	-0.03%
2021/12/06	8.1	290.25	5	290.30	291.50	3.1	7,444	0.04%
2021/12/03	50.1	295.56	9.1	294.08	295.50	41	7,753	0.53%
2021/12/02	11	292.91	14.2	294.88	291.50	-3.2	7,848	-0.04%
2021/12/01	21.4	290.20	19.3	289.58	297.00	2.1	7,857	0.03%
2021/11/30	16	309.94	11.1	311.60	306.50	4.9	7,757	0.06%
2021/11/29	13.1	298.78	15.2	301.13	302.00	-2.1	7,854	-0.03%
2021/11/26	9.1	305.91	16.1	306.46	306.50	-7	7,989	-0.09%
2021/11/25	9.1	312.37	6.1	308.95	308.00	3	8,080	0.04%
2021/11/24	15	315.73	17	314.88	315.00	-2	8,178	-0.02%
2021/11/23	22.1	315.62	20	315.00	313.50	2.1	8,277	0.03%
2021/11/22	18	313.75	25.1	315.27	323.00	-7.1	8,428	-0.08%
2021/11/19	45.1	306.41	50	303.92	306.50	-5	8,463	-0.06%
2021/11/18	13	303.30	36	300.22	298.50	-23	8,604	-0.27%
2021/11/17	43	301.99	45	298.67	304.50	-2	8,901	-0.02%
2021/11/16	28.2	297.91	27.4	298.14	300.50	0.8	8,996	0.01%
2021/11/15	16	296.37	13.1	296.64	302.50	3	9,033	0.03%
2021/11/12	19.4	282.42	15	283.10	275.00	4.4	8,926	0.05%
2021/11/11	30	288.18	17	287.50	286.00	13	8,873	0.15%
2021/11/10	217	286.32	221	281.34	288.00	-4	8,889	-0.04%	大買/大賣/
2021/11/09	7	276.00	8.1	275.00	277.00	-1.1	8,941	-0.01%
2021/11/08	4	269.75	20	269.08	266.00	-16	9,127	-0.18%
2021/11/05	11.1	271.53	11.3	271.96	270.00	-0.2	9,152	0.00%
2021/11/04	26	276.83	7.1	277.86	271.50	19	9,275	0.20%
2021/11/03	5.2	268.09	3.2	268.38	267.00	2	9,174	0.02%
2021/11/02	11.1	280.09	14.4	279.89	270.00	-3.4	9,145	-0.04%
2021/11/01	11.2	271.28	14	273.73	276.00	-2.8	9,022	-0.03%
2021/10/29	15.2	260.00	16	260.00	264.00	-0.8	8,938	-0.01%
2021/10/28	5	254.10	5	253.71	252.50	0	8,909	0.00%
2021/10/27	9	258.00	6	258.83	260.00	3	8,955	0.03%
2021/10/26	13	260.35	16.8	263.28	259.00	-3.8	8,970	-0.04%
2021/10/25	11	248.72	11	249.68	250.50	0	8,862	0.00%
2021/10/22	20.1	244.34	21	245.48	249.00	-1	8,995	-0.01%
2021/10/21	10	248.75	6.2	248.03	246.00	3.8	8,999	0.04%
2021/10/20	6.2	250.26	46	248.22	251.50	-39.8	9,041	-0.44%
2021/10/19	17	248.53	14	245.07	247.50	3	9,118	0.03%
2021/10/18	14.1	234.49	13	235.46	235.00	1.1	9,355	0.01%
2021/10/15	32	234.41	16	233.72	235.00	16	9,550	0.17%
2021/10/14	13	224.73	51	225.39	226.50	-38	9,546	-0.40%
2021/10/13	33	217.00	36	219.56	216.00	-3	9,555	-0.03%
2021/10/12	115	222.71	57	219.98	220.00	58	9,590	0.60%	大買/
2021/10/08	4	233.38	9	235.11	236.00	-5	9,633	-0.05%
2021/10/07	39	225.81	8	228.94	233.50	31	9,710	0.32%
2021/10/06	3	225.50	4.1	221.56	222.50	-1.1	9,904	-0.01%
2021/10/05	9	220.00	81	212.20	225.00	-72	10,189	-0.71%
2021/10/04	10	219.00	22	220.23	215.00	-12	10,192	-0.12%
2021/10/01	7	220.29	2	216.00	216.00	5	10,334	0.05%
2021/09/30	6	223.33	7	223.00	226.00	-1	10,537	-0.01%
2021/09/29	9	226.00	13	224.81	225.50	-4	10,559	-0.04%
2021/09/28	35.1	228.92	22	228.20	229.50	13.1	10,623	0.12%
2021/09/27	9	241.83	7	240.93	237.00	2	10,617	0.02%
2021/09/24	10.1	242.50	8	242.25	241.50	2.1	10,641	0.02%
2021/09/23	59	237.34	56	236.62	237.00	3	10,615	0.03%
2021/09/22	2	230.75	24	236.67	237.50	-22	10,577	-0.21%
2021/09/17	38	235.53	3	233.50	237.00	35	10,574	0.33%
2021/09/16	3	236.00	4	235.88	233.50	-1	10,590	-0.01%
2021/09/15	265	234.25	298.1	231.26	234.50	-33.1	10,587	-0.31%	大買/大賣/
2021/09/14	11.1	226.23	18	227.17	227.50	-6.9	10,745	-0.06%
2021/09/13	19.1	227.09	19	226.87	223.50	0.1	10,911	0.00%
2021/09/10	40	227.95	42	227.48	230.50	-2	10,903	-0.02%
2021/09/09	116	218.32	104	220.35	228.00	12	10,983	0.11%	大買/大賣/
2021/09/08	45	220.73	30	227.50	215.50	15	10,680	0.14%
2021/09/07	19	242.16	13	243.69	239.00	6	10,331	0.06%
2021/09/06	7	256.93	6	254.75	253.00	1	10,184	0.01%
2021/09/03	89	252.21	64	254.31	261.00	25	10,110	0.25%
2021/09/02	28	255.50	58	256.47	254.50	-30	9,979	-0.30%
2021/09/01	23.3	254.39	22.1	250.62	248.00	1.2	9,789	0.01%
2021/08/31	116	260.39	58.2	260.16	262.00	57.8	9,579	0.60%	大買/
2021/08/30	94.1	262.99	84	264.81	267.50	10.1	9,415	0.11%
2021/08/27	74	269.32	78.1	265.13	264.50	-4	9,273	-0.04%
2021/08/26	35	274.48	133.3	276.12	274.00	-98.3	9,120	-1.08%	大賣/
2021/08/25	149.2	272.79	147.1	274.12	268.00	2.1	8,880	0.02%	大買/大賣/
2021/08/24	190.3	274.39	82	274.66	278.50	108.3	8,681	1.25%	大買/鉅額交易
2021/08/23	72.1	268.99	60.1	270.10	279.50	12.1	8,439	0.14%
2021/08/20	26	249.13	150.4	253.98	259.50	-124.4	8,088	-1.54%	大賣/鉅額交易
2021/08/19	282.1	245.81	143.1	246.46	239.00	139	7,898	1.76%	大買/大賣/鉅額交易
2021/08/18	54.2	238.30	59.2	241.11	253.50	-5	7,730	-0.06%
2021/08/17	32	244.27	27	245.59	238.00	5	7,538	0.07%
2021/08/16	12.1	244.72	19.1	242.91	239.00	-6.9	7,366	-0.09%
2021/08/13	50.1	252.43	43.1	254.04	253.00	7	7,175	0.10%
2021/08/12	15.1	253.15	20.1	253.35	257.00	-5	6,933	-0.07%
2021/08/11	20.1	239.72	10.1	240.34	237.00	10.1	6,664	0.15%
2021/08/10	28	242.18	119.5	242.28	242.00	-91.5	6,603	-1.39%	大賣/
2021/08/09	12.3	234.10	9.4	233.80	232.00	2.9	6,442	0.04%
2021/08/06	5	240.00	67	238.93	243.50	-62	6,396	-0.97%
2021/08/05	8	242.44	5.1	241.60	240.50	2.9	6,385	0.05%
2021/08/04	1.3	243.40	5	242.20	238.50	-3.7	6,402	-0.06%
2021/08/03	4.1	244.66	4	241.63	242.50	0.1	6,357	0.00%
2021/08/02	3.3	243.83	24.8	243.88	239.50	-21.5	6,277	-0.34%
2021/07/30	15.2	244.92	30.1	248.19	244.00	-14.9	6,199	-0.24%
2021/07/29	11	246.93	56.1	249.25	252.00	-45.1	6,118	-0.74%
2021/07/28	76.2	237.83	45	235.24	240.50	31.2	6,025	0.52%
2021/07/27	42.3	257.53	36	260.39	250.50	6.3	5,884	0.11%
2021/07/26	34	267.26	11	266.91	266.00	23	5,800	0.40%
2021/07/23	45.1	265.00	25	259.74	262.50	20.1	5,686	0.35%
2021/07/22	53.2	259.83	55	262.31	269.50	-1.8	5,490	-0.03%
2021/07/21	30	247.94	38.5	249.67	246.00	-8.5	5,113	-0.17%
2021/07/20	40.1	241.29	45.4	239.85	237.00	-5.3	4,917	-0.11%
2021/07/19	22	244.23	12	246.17	243.50	10	4,819	0.21%
2021/07/16	15.5	252.68	17.1	255.11	252.00	-1.6	4,748	-0.03%
2021/07/15	21	250.12	15.5	252.04	256.00	5.5	4,668	0.12%
2021/07/14	7	239.57	11.2	241.93	246.00	-4.2	4,553	-0.09%
2021/07/13	30.3	242.19	21.8	238.68	239.50	8.5	4,438	0.19%
2021/07/12	21	233.95	31.5	239.17	245.00	-10.5	4,184	-0.25%
2021/07/09	10.1	225.78	10	224.30	223.00	0	3,883	0.00%
2021/07/08	20.5	231.66	16	229.50	229.50	4.5	3,876	0.12%
2021/07/07	12	228.63	11.2	228.73	225.50	0.8	3,702	0.02%
2021/07/06	20.2	223.38	17	222.21	220.00	3.2	3,517	0.09%
2021/07/05	9	219.22	17	222.44	222.00	-8	3,523	-0.23%
2021/07/02	3.1	209.57	10	209.20	215.00	-7	3,535	-0.20%
2021/07/01	6.3	206.51	3.8	207.84	204.00	2.4	3,473	0.07%
2021/06/30	3	211.16	2	209.25	212.50	1	3,416	0.03%
2021/06/29	4	213.50	7	213.00	213.50	-3	3,385	-0.09%
2021/06/28	5	217.00	0.2	217.00	215.50	4.9	3,357	0.14%
2021/06/25	2.5	217.22	0	0.00	219.50	2.5	3,383	0.07%
2021/06/24	1.1	218.91	3	218.67	220.00	-1.9	3,335	-0.06%
2021/06/23	15	217.67	21.2	220.61	220.00	-6.2	3,262	-0.19%
2021/06/22	16.1	211.68	28.9	211.46	210.50	-12.8	2,992	-0.43%
2021/06/21	11	205.41	9	206.22	203.00	2	2,768	0.07%
2021/06/18	39.1	203.88	275	204.07	207.00	-235.9	2,671	-8.83%	大賣/鉅額交易
2021/06/17	6	186.42	7	188.81	196.50	-1	2,443	-0.04%
2021/06/16	3	182.17	8	181.25	179.00	-5	2,387	-0.21%
2021/06/15	3	183.33	1	182.50	184.00	2	2,396	0.08%
2021/06/11	0	0.00	56	182.04	181.00	-56	2,414	-2.32%
2021/06/10	6	182.17	54	182.65	182.00	-48	2,443	-1.96%
2021/06/09	1	179.50	1.1	179.05	178.50	0	2,454	0.00%
2021/06/08	0	180.50	0	0.00	180.00	0	2,512	0.00%
2021/06/07	6	178.58	5	178.90	181.00	1	2,564	0.04%
2021/06/04	0	0.00	0.1	180.50	179.50	-0.1	2,600	0.00%
2021/06/03	3	182.83	3	183.50	183.50	0	2,663	0.00%
2021/06/02	4.1	180.62	77.1	180.00	180.00	-73.1	2,710	-2.69%
2021/06/01	3	183.00	6.1	182.68	182.00	-3.1	2,743	-0.11%
2021/05/31	27.1	183.20	8.1	182.94	183.00	19	2,805	0.68%
2021/05/28	5	180.00	149	182.83	183.00	-144	2,856	-5.04%	大賣/鉅額交易
2021/05/27	4	172.88	1.1	174.45	173.50	2.9	2,850	0.10%
2021/05/26	3	174.50	4.1	172.90	176.00	-1.1	2,873	-0.04%
2021/05/25	6	172.25	5.1	172.30	172.50	0.9	2,906	0.03%
2021/05/24	7	169.57	6	167.83	168.50	1	2,996	0.03%
2021/05/21	6	165.83	7	166.36	167.50	-1	3,066	-0.03%
2021/05/20	7	161.29	28	162.59	161.00	-21	3,181	-0.66%
2021/05/19	42	159.83	8	159.88	159.50	34	3,253	1.05%
2021/05/18	22	157.50	22	158.48	162.50	0	3,401	0.00%
2021/05/17	2	148.00	2	153.75	151.00	0	3,518	0.00%
2021/05/14	4.1	163.99	11.1	164.43	160.00	-7	3,516	-0.20%
2021/05/13	14	160.57	18	159.39	161.50	-4	3,520	-0.11%
2021/05/12	26	161.33	96.7	156.58	158.50	-70.6	3,541	-1.99%
2021/05/11	6.1	168.12	56	168.80	167.50	-49.9	3,532	-1.41%
2021/05/10	2	181.50	120	178.83	177.00	-118	3,576	-3.30%	大賣/鉅額交易
2021/05/07	2	182.25	1	180.50	185.00	1	3,649	0.03%
2021/05/06	0.1	178.40	0.4	176.50	175.00	-0.3	3,700	-0.01%
2021/05/05	3	179.83	1	180.00	176.00	2	3,783	0.05%
2021/05/04	5	180.02	7.6	182.47	183.00	-2.5	3,905	-0.06%
2021/05/03	50	186.87	9.9	188.53	186.00	40.1	4,011	1.00%
2021/04/29	6.1	194.09	39.3	195.04	193.00	-33.2	4,091	-0.81%
2021/04/28	6	196.17	10	196.10	196.00	-4	4,274	-0.09%
2021/04/27	3.2	196.34	4	196.75	195.50	-0.8	4,529	-0.02%
2021/04/26	6	196.33	3.8	196.33	195.50	2.3	4,768	0.05%
2021/04/23	4	197.00	26	196.06	197.50	-22	5,072	-0.43%
2021/04/22	3	194.84	0.5	195.20	193.00	2.5	5,407	0.05%
2021/04/21	27	197.44	2.6	198.27	197.00	24.4	5,786	0.42%
2021/04/20	5	201.00	24	201.85	200.00	-19	6,001	-0.32%
2021/04/19	6.2	197.82	11	197.32	199.00	-4.8	6,171	-0.08%
2021/04/16	28.1	196.89	0	0.00	197.00	28.1	6,257	0.45%
2021/04/15	1.1	196.55	3.2	196.47	198.00	-2.1	6,264	-0.03%
2021/04/14	12.1	195.92	9.9	198.32	196.00	2.2	6,278	0.04%
2021/04/13	9.6	205.64	12.2	205.34	201.00	-2.6	6,320	-0.04%
2021/04/12	9.4	209.94	18.8	211.87	205.00	-9.4	6,384	-0.15%
2021/04/09	71.3	213.78	22.6	214.06	214.50	48.7	6,409	0.76%
2021/04/08	52.5	213.02	271	216.02	217.50	-218.5	6,403	-3.41%	大賣/鉅額交易
2021/04/07	6	205.67	2	205.50	206.00	4	6,317	0.06%
2021/04/06	18	204.67	18.2	206.31	204.00	-0.2	6,357	0.00%
2021/04/01	4	204.75	4.5	203.00	202.50	-0.5	6,401	-0.01%
2021/03/31	3.1	203.21	18	205.92	204.50	-14.9	6,404	-0.23%
2021/03/30	4.2	204.36	110	204.45	205.00	-105.8	6,436	-1.64%	大賣/鉅額交易
2021/03/29	29.3	198.97	1	201.00	198.00	28.3	6,391	0.44%
2021/03/26	60	198.88	0	0.00	200.00	60	6,417	0.93%
2021/03/25	15	197.00	12.2	195.67	195.00	2.8	6,445	0.04%
2021/03/24	1	199.00	92.1	199.15	198.00	-91.1	6,484	-1.41%
2021/03/23	3	199.50	55	199.63	199.00	-52	6,493	-0.80%
2021/03/22	25.1	197.98	6	198.33	197.50	19.1	6,494	0.29%
2021/03/19	29.2	200.45	14.1	200.72	201.00	15.1	6,481	0.23%
2021/03/18	0.1	204.59	3	205.50	205.00	-2.9	6,476	-0.04%
2021/03/17	53	205.90	3	205.17	203.00	50	6,561	0.76%
2021/03/16	56	204.50	1.1	205.14	203.00	54.9	6,628	0.83%
2021/03/15	56.2	209.89	10	208.00	206.50	46.2	6,673	0.69%
2021/03/12	4.3	207.58	61	208.15	208.00	-56.8	6,731	-0.84%
2021/03/11	4	203.13	50	201.46	202.00	-46	6,783	-0.68%
2021/03/10	25	196.82	26	199.23	195.00	-1	6,958	-0.01%
2021/03/09	116	192.86	20	194.20	194.00	96	7,118	1.35%	大買/
2021/03/08	56.1	201.85	38.1	199.33	198.00	18	7,151	0.25%
2021/03/05	38.3	199.69	44	200.89	201.00	-5.7	7,253	-0.08%
2021/03/04	70.7	204.55	6	205.42	202.00	64.7	7,246	0.89%
2021/03/03	37.1	209.00	4	208.25	208.50	33.1	7,308	0.45%
2021/03/02	42	213.74	21	216.39	210.50	21	7,379	0.28%
2021/02/26	7.6	214.89	2	214.75	214.50	5.6	7,419	0.08%
2021/02/25	448.2	220.76	7.4	221.03	220.50	440.8	7,377	5.97%	大買/鉅額交易
2021/02/24	196.5	228.28	11.4	222.77	220.50	185.2	7,453	2.48%	大買/鉅額交易
2021/02/23	27.3	228.22	18	230.67	226.50	9.3	7,382	0.13%
2021/02/22	87	225.22	52.1	224.67	232.00	34.9	7,325	0.48%
2021/02/19	73.1	224.19	3	225.33	224.00	70.1	7,237	0.97%
2021/02/18	17.3	223.84	80.6	224.72	227.50	-63.3	7,186	-0.88%
2021/02/17	68.2	217.29	96.9	220.21	220.50	-28.7	7,056	-0.41%
2021/02/05	63.2	207.63	81.1	209.04	209.50	-17.9	6,979	-0.26%
2021/02/04	16	206.94	12	204.21	203.50	4	6,952	0.06%
2021/02/03	65	203.73	49	204.65	205.00	16	6,915	0.23%
2021/02/02	48.2	208.52	66	208.30	207.50	-17.8	6,886	-0.26%
2021/02/01	162.1	205.02	34	205.46	205.50	128.1	6,835	1.87%	大買/鉅額交易
2021/01/29	20	214.35	23.8	210.67	209.50	-3.8	6,779	-0.06%
2021/01/28	17.5	216.63	9	217.33	216.50	8.5	6,689	0.13%
2021/01/27	82.1	221.13	88.2	221.11	220.00	-6.1	6,622	-0.09%
2021/01/26	75.1	221.16	54.3	219.04	218.50	20.8	6,523	0.32%
2021/01/25	20.4	229.98	63	230.60	228.00	-42.6	6,393	-0.67%
2021/01/22	25.1	228.18	49.2	229.46	228.00	-24.1	6,256	-0.39%
2021/01/21	33.2	226.34	73.9	225.07	222.50	-40.7	6,136	-0.66%
2021/01/20	59.3	229.41	66.7	222.78	218.00	-7.5	5,959	-0.13%
2021/01/19	76.6	240.41	98.4	238.12	238.00	-21.8	5,716	-0.38%
2021/01/18	56.7	222.09	29.2	223.03	238.00	27.5	5,489	0.50%
2021/01/15	47.6	226.18	40	224.53	220.00	7.6	5,175	0.15%
2021/01/14	24.3	216.98	46.1	217.69	224.00	-21.8	4,864	-0.45%
2021/01/13	31.5	203.97	79.9	201.39	204.00	-48.5	4,479	-1.08%
2021/01/12	15	200.20	442	192.57	192.50	-427	4,302	-9.93%	大賣/鉅額交易
2021/01/11	6.2	193.14	1	193.50	195.50	5.2	4,147	0.13%
2021/01/08	4	189.38	1	188.00	189.50	3	4,065	0.07%
2021/01/07	24	189.60	3	191.17	189.50	21	4,050	0.52%
2021/01/06	17	191.91	289.5	193.79	188.00	-272.5	4,039	-6.75%	大賣/鉅額交易
2021/01/05	8	190.94	54.1	191.33	193.00	-46.1	3,971	-1.16%
2021/01/04	5	185.50	468	185.39	188.00	-463	3,880	-11.93%	大賣/鉅額交易
2020/12/31	6	181.25	33.8	183.36	177.00	-27.8	3,809	-0.73%
2020/12/30	55.1	181.31	454	181.22	181.00	-399	3,762	-10.60%	大賣/鉅額交易
2020/12/29	380.2	182.08	6	182.67	181.50	374.2	3,724	10.05%	大買/鉅額交易
2020/12/28	139	184.86	166	188.10	185.00	-27	3,679	-0.73%	大買/大賣/
2020/12/25	73.2	184.88	101	182.08	181.50	-27.8	3,634	-0.77%	大賣/
2020/12/24	22.1	186.07	121	184.20	184.00	-98.9	3,651	-2.71%	大賣/
2020/12/23	3	180.17	2.5	182.10	182.00	0.5	3,645	0.01%
2020/12/22	4.2	184.21	323	183.22	180.00	-318.8	3,646	-8.74%	大賣/鉅額交易
2020/12/21	23	183.37	13	183.15	183.50	10	3,613	0.28%
2020/12/18	4	189.13	2	186.00	186.00	2	3,581	0.06%
2020/12/17	3	192.00	4	191.63	191.50	-1	3,540	-0.03%
2020/12/16	1	193.00	1.8	191.07	191.00	-0.8	3,555	-0.02%
2020/12/15	3.3	193.41	3.8	190.73	191.00	-0.4	3,546	-0.01%
2020/12/14	2	194.00	3	194.50	194.00	-1	3,528	-0.03%
2020/12/11	44.3	198.64	13.1	195.20	195.50	31.2	3,518	0.89%
2020/12/10	8.2	205.64	197	205.69	202.00	-188.8	3,456	-5.46%	大賣/鉅額交易
2020/12/09	61.2	202.59	193	204.79	205.50	-131.8	3,385	-3.89%	大賣/鉅額交易
2020/12/08	8.1	202.36	164	203.26	201.50	-156	3,321	-4.70%	大賣/鉅額交易
2020/12/07	37.5	204.53	10	205.50	198.50	27.5	3,279	0.84%
2020/12/04	74.5	210.73	61.2	212.60	207.50	13.3	3,214	0.41%
2020/12/03	16	202.53	29	203.00	205.00	-13	3,026	-0.43%
2020/12/02	29.2	191.23	17.3	194.69	190.50	11.9	2,897	0.41%
2020/12/01	76.5	198.75	11.3	196.81	196.50	65.2	2,833	2.30%
2020/11/30	1	198.50	7.8	198.50	198.50	-6.8	2,714	-0.25%
2020/11/18	18	139.44	8	140.63	139.00	10	2,712	0.37%
2020/11/17	29	141.71	15	142.00	141.00	14	2,638	0.53%
2020/11/16	5	139.10	66	138.90	139.50	-61	2,666	-2.29%
2020/11/13	2	134.75	49	135.48	135.50	-47	2,705	-1.74%
2020/11/12	14	137.89	105	137.21	137.00	-91	2,719	-3.35%	大賣/
2020/11/11	1	135.50	111	135.57	136.00	-110	2,642	-4.16%	大賣/鉅額交易
2020/11/10	4	135.38	83	134.21	134.00	-79	2,632	-3.00%
2020/11/09	22	135.45	85	134.64	135.50	-63	2,663	-2.37%
2020/11/06	11	133.18	10	132.85	133.00	1	2,687	0.04%
2020/11/05	465	131.83	226	131.09	132.00	239	2,681	8.91%	大買/大賣/鉅額交易
2020/11/04	261	134.96	141	134.19	134.00	120	2,716	4.42%	大買/大賣/鉅額交易
2020/11/03	7	129.71	4	128.63	129.50	3	2,724	0.11%
2020/11/02	1	126.00	1	126.50	126.00	0	2,788	0.00%
2020/10/30	8	126.94	7	126.07	126.00	1	2,809	0.04%
2020/10/29	7	127.93	7	128.36	129.00	0	2,817	0.00%
2020/10/28	22	134.05	20	132.63	131.00	2	2,813	0.07%
2020/10/27	4	131.75	1	131.00	130.50	3	2,808	0.11%
2020/10/26	0	0.00	1	132.50	132.00	-1	2,825	-0.04%
2020/10/23	2	133.25	5	133.40	133.00	-3	2,869	-0.10%
2020/10/22	1	134.00	0	0.00	132.50	1	2,968	0.03%
2020/10/21	1	136.00	1	137.00	135.50	0	3,009	0.00%
2020/10/20	3	135.00	0	0.00	134.50	3	3,130	0.10%
2020/10/19	2	136.25	1	136.50	136.00	1	3,234	0.03%
2020/10/16	2	134.75	3	136.00	135.50	-1	3,372	-0.03%
2020/10/15	1	136.50	1	137.00	133.50	0	3,458	0.00%
2020/10/14	4	138.25	3	139.00	136.50	1	3,482	0.03%
2020/10/13	11	138.95	7	138.86	138.50	4	3,596	0.11%
2020/10/12	17	137.56	3	139.00	136.50	14	3,832	0.37%
2020/10/08	3	138.17	14	138.50	138.50	-11	3,942	-0.28%
2020/10/07	11	136.91	3	136.50	136.50	8	3,991	0.20%
2020/10/06	40	135.25	0	0.00	135.00	40	4,036	0.99%
2020/10/05	3	133.00	5	133.80	134.50	-2	4,114	-0.05%
2020/09/30	1	131.00	3	131.83	133.00	-2	4,230	-0.05%
2020/09/29	7	130.00	12	130.21	129.00	-5	4,286	-0.12%
2020/09/28	2	126.25	2	126.50	126.50	0	4,380	0.00%
2020/09/25	6	125.33	2	126.50	124.00	4	4,584	0.09%
2020/09/24	3	127.50	3	127.83	127.50	0	4,650	0.00%
2020/09/23	1.1	129.05	3	130.00	129.50	-1.9	4,677	-0.04%
2020/09/22	5	130.10	2	129.50	129.50	3	4,750	0.06%
2020/09/21	1	131.50	4	133.25	131.50	-3	4,794	-0.06%
2020/09/18	7	135.57	5	136.20	135.00	2	4,864	0.04%
2020/09/17	9	133.39	13	133.88	134.50	-4	4,988	-0.08%
2020/09/16	4	131.88	5	132.10	132.00	-1	5,056	-0.02%
2020/09/15	9	132.28	8	131.25	131.00	1	5,111	0.02%
2020/09/14	2	131.50	3	132.17	132.50	-1	5,169	-0.02%
2020/09/11	8	128.81	2	129.25	129.00	6	5,335	0.11%
2020/09/10	7	134.36	5	132.00	130.50	2	5,415	0.04%
2020/09/09	2	130.50	1	131.50	132.00	1	5,445	0.02%
2020/09/07	3	131.83	3	129.83	130.00	0	5,649	0.00%
2020/09/04	10	130.80	11	128.86	131.00	-1	5,799	-0.02%
2020/09/03	0	0.00	2	132.00	130.00	-2	5,913	-0.03%
2020/09/02	1	131.50	2	132.00	131.00	-1	6,184	-0.02%
2020/09/01	1	130.50	0	0.00	131.50	1	6,296	0.02%
2020/08/31	5	130.50	4	130.25	132.50	1	6,327	0.02%
2020/08/28	2	131.50	4	129.88	129.00	-2	6,352	-0.03%
2020/08/27	5	133.50	4	134.13	132.50	1	6,421	0.02%
2020/08/26	1	133.50	2	132.25	135.00	-1	6,387	-0.02%
2020/08/25	3	130.50	5	129.90	130.50	-2	6,401	-0.03%
2020/08/24	1	131.50	3	129.67	129.50	-2	6,423	-0.03%
2020/08/21	10	128.65	20	129.55	129.00	-10	6,426	-0.16%
2020/08/20	14	128.54	6	132.25	126.00	8	6,470	0.12%
2020/08/19	15	141.87	15	140.90	137.00	0	6,385	0.00%
2020/08/18	1	141.50	26	141.06	142.50	-25	6,376	-0.39%
2020/08/17	0	0.00	3	142.17	142.50	-3	6,470	-0.05%
2020/08/14	3	139.67	3	137.33	140.50	0	6,688	0.00%
2020/08/13	7	138.29	21	139.12	137.50	-14	6,751	-0.21%
2020/08/12	8	139.56	7	139.43	139.00	1	6,780	0.01%
2020/08/11	8	143.06	9	143.17	142.00	-1	6,857	-0.01%
2020/08/10	17	144.44	5	144.20	142.00	12	7,018	0.17%
2020/08/07	16	143.50	14	143.29	144.00	2	7,056	0.03%
2020/08/06	12	140.00	13	141.38	140.00	-1	7,094	-0.01%
2020/08/05	6	142.50	7	142.50	142.00	-1	7,154	-0.01%
2020/08/04	35	141.94	5	141.70	142.00	30	7,253	0.41%
2020/08/03	3	141.83	6	141.67	142.50	-3	7,519	-0.04%
2020/07/31	7	141.50	2	142.00	140.50	5	7,586	0.07%
2020/07/30	4	142.13	11	142.09	141.00	-7	7,608	-0.09%
2020/07/29	4	139.25	11	139.82	140.00	-7	7,670	-0.09%
2020/07/28	28	142.00	22	142.64	139.00	6	7,671	0.08%
2020/07/27	13	145.65	11	145.64	145.50	2	7,674	0.03%
2020/07/24	40	149.80	58	150.34	146.00	-18	7,644	-0.24%
2020/07/23	15	151.53	30	151.67	154.50	-15	7,557	-0.20%
2020/07/22	45	151.24	54	149.87	152.50	-9	7,512	-0.12%
2020/07/21	6	148.25	13	149.12	147.50	-7	7,416	-0.09%
2020/07/20	15	144.90	4	145.25	144.50	11	7,405	0.15%
2020/07/17	44	147.91	89.5	147.21	146.00	-45.5	7,463	-0.61%
2020/07/16	35	149.20	67	148.90	149.00	-32	7,417	-0.43%
2020/07/15	136	145.20	20	147.50	144.50	116	7,196	1.61%	大買/鉅額交易
2020/07/14	15.3	145.96	14	145.64	144.00	1.3	7,200	0.02%
2020/07/13	3	145.83	9	146.61	147.00	-6	7,201	-0.08%
2020/07/10	10	144.75	5	144.40	142.50	5	7,193	0.07%
2020/07/09	13	146.19	24	147.29	147.50	-11	7,151	-0.15%
2020/07/08	12.8	145.28	9	145.39	146.50	3.8	7,032	0.05%
2020/07/07	22	146.39	10	147.20	144.00	12	6,977	0.17%
2020/07/06	17	149.79	43.1	148.85	150.50	-26.1	6,886	-0.38%
2020/07/03	10	141.55	9.2	142.48	144.00	0.8	6,708	0.01%
2020/07/02	16	139.38	5	139.00	140.00	11	6,690	0.16%
2020/07/01	13	137.69	11	138.45	137.00	2	6,676	0.03%
2020/06/30	15	139.60	2	140.50	140.00	13	6,685	0.19%
2020/06/29	8	138.31	8	138.94	140.50	0	6,669	0.00%
2020/06/24	10	138.35	5	139.30	138.50	5	6,617	0.08%
2020/06/23	27.2	144.03	18	142.56	142.00	9.2	6,567	0.14%
2020/06/22	20.1	148.77	14	149.07	147.00	6.1	6,503	0.09%
2020/06/19	26	153.08	19	152.89	151.50	7	6,485	0.11%
2020/06/18	21	154.21	27	153.87	153.50	-6	6,453	-0.09%
2020/06/17	21	149.43	32	150.39	151.50	-11	6,288	-0.17%
2020/06/16	15	144.83	20	145.58	147.50	-5	6,253	-0.08%
2020/06/15	20	145.10	17	144.88	141.50	3	6,256	0.05%
2020/06/12	26	143.54	33	145.36	145.00	-7	6,235	-0.11%
2020/06/11	29	148.41	24	149.98	144.00	5	6,147	0.08%
2020/06/10	29	148.12	17	148.32	150.00	12	6,046	0.20%
2020/06/09	40	147.75	49	147.71	145.00	-9	5,965	-0.15%
2020/06/08	28	144.04	46	143.84	144.00	-18	5,785	-0.31%
2020/06/05	14	139.89	5	140.60	140.50	9	5,718	0.16%
2020/06/04	16	139.16	14	139.96	139.00	2	5,730	0.03%
2020/06/03	28	138.29	44	138.42	140.50	-16	5,767	-0.28%
2020/06/02	92	134.96	9	135.22	134.00	83	5,709	1.45%
2020/06/01	10	135.55	11	135.55	135.50	-1	5,713	-0.02%
2020/05/29	76	134.36	19	134.24	132.50	57	5,755	0.99%
2020/05/28	16	137.25	15	138.03	136.50	1	5,786	0.02%
2020/05/27	21	140.19	10	140.15	137.00	11	5,782	0.19%
2020/05/26	32	140.95	9	140.17	138.00	23	5,802	0.40%
2020/05/25	25	143.48	47	143.93	141.50	-22	5,776	-0.38%
2020/05/22	28	142.13	48	142.67	143.00	-20	5,698	-0.35%
2020/05/21	98	140.05	100	140.20	142.50	-2	5,604	-0.04%
2020/05/20	37	134.81	28	135.09	134.00	9	5,377	0.17%
2020/05/19	13	133.88	40	133.45	132.00	-27	5,343	-0.51%
2020/05/18	53	131.21	49	133.84	130.50	4	5,306	0.07%
2020/05/15	63	136.83	64	136.71	136.00	-1	5,242	-0.02%
2020/05/14	49	134.26	46	134.84	131.00	3	5,277	0.06%
2020/05/13	20	132.88	37	134.65	136.50	-17	5,210	-0.33%
2020/05/12	29	135.00	17	134.56	129.00	12	5,131	0.23%
2020/05/11	37	134.39	20	134.58	134.50	17	5,065	0.34%
2020/05/08	42	132.04	41	132.68	135.00	1	4,977	0.02%
2020/05/07	20	122.25	45	122.30	124.00	-25	4,688	-0.53%
2020/05/06	60	120.29	35	121.93	119.00	25	4,626	0.54%
2020/05/05	25	121.02	26	121.96	121.00	-1	4,591	-0.02%
2020/05/04	13	119.77	10	119.25	119.50	3	4,530	0.07%
2020/04/30	4	120.63	22	119.98	122.50	-18	4,515	-0.40%
2020/04/29	31	116.55	15	116.20	116.00	16	4,438	0.36%
2020/04/28	6	116.00	14	116.32	117.50	-8	4,449	-0.18%
2020/04/27	9	115.11	8	115.06	115.50	1	4,441	0.02%
2020/04/24	6	110.83	18	110.11	112.50	-12	4,402	-0.27%
2020/04/23	27	109.06	101	109.34	107.50	-74	4,371	-1.69%	大賣/
2020/04/22	55	104.62	11	104.64	106.50	44	4,328	1.02%
2020/04/21	36	108.89	22	110.98	107.50	14	4,361	0.32%
2020/04/20	5	115.30	11	115.95	114.50	-6	4,332	-0.14%
2020/04/17	17	117.03	48	115.46	117.50	-31	4,323	-0.72%
2020/04/16	46	113.18	14	114.11	113.50	32	4,223	0.76%
2020/04/15	19	118.87	13	120.04	117.50	6	4,215	0.14%
2020/04/14	5	119.50	5	119.40	119.50	0	4,254	0.00%
2020/04/13	5	117.20	11	117.55	118.50	-6	4,251	-0.14%
2020/04/10	2	119.25	9	118.89	119.00	-7	4,281	-0.16%
2020/04/09	22	123.00	2	122.00	119.00	20	4,352	0.46%
2020/04/08	17	121.00	41	120.34	122.00	-24	4,421	-0.54%
2020/04/07	35	120.69	28	119.43	119.50	7	4,496	0.16%
2020/04/06	5	115.20	5	115.30	116.50	0	4,604	0.00%
2020/04/01	46	108.37	45	109.40	113.00	1	4,628	0.02%
2020/03/31	2	110.25	3	109.50	108.50	-1	4,601	-0.02%
2020/03/30	2	107.25	1	106.00	109.00	1	4,586	0.02%
2020/03/27	7	114.36	7	114.43	111.00	0	4,607	0.00%
2020/03/26	70	103.39	14	104.61	108.50	56	4,526	1.24%
2020/03/25	8	107.06	69	105.47	105.50	-61	4,501	-1.36%
2020/03/24	2	98.70	3	99.80	99.80	-1	4,467	-0.02%
2020/03/23	2	92.15	2	91.90	91.50	0	4,474	0.00%
2020/03/20	16	94.98	15	95.63	96.20	1	4,487	0.02%
2020/03/19	4	92.05	19	89.64	89.10	-15	4,494	-0.33%
2020/03/18	10	102.34	9	99.91	99.00	1	4,627	0.02%
2020/03/17	2	103.00	3	106.17	101.00	-1	4,614	-0.02%
2020/03/13	11	110.00	5	112.30	116.00	6	4,653	0.13%
2020/03/12	12	125.33	13	123.50	121.00	-1	4,627	-0.02%
2020/03/11	47	135.81	46	131.72	131.00	1	4,587	0.02%
2020/03/10	21	131.93	19	130.97	134.00	2	4,539	0.04%
2020/03/09	3	135.67	28	133.45	133.00	-25	4,470	-0.56%
2020/03/06	26	148.29	2	146.50	147.00	24	4,389	0.55%
2020/03/05	2	151.00	5	152.00	152.00	-3	4,342	-0.07%
2020/03/04	94	151.03	6	151.00	150.50	88	4,310	2.04%
2020/03/03	11	159.45	23	158.67	155.50	-12	4,222	-0.28%
2020/03/02	8	149.75	21	150.67	154.00	-13	4,145	-0.31%
2020/02/27	13	154.19	15	156.67	151.50	-2	4,142	-0.05%
2020/02/26	20	154.50	3	154.33	153.00	17	4,027	0.42%
2020/02/25	2	153.75	11	152.95	154.50	-9	3,976	-0.23%
2020/02/24	9	156.22	2	154.75	155.50	7	3,950	0.18%
2020/02/21	9	158.17	57	157.87	158.50	-48	3,936	-1.22%
2020/02/20	24	159.27	44	159.81	157.00	-20	3,935	-0.51%
2020/02/19	7	155.50	12	156.71	157.50	-5	3,931	-0.13%
2020/02/18	18	158.56	10	157.95	157.00	8	3,921	0.20%
2020/02/17	20	159.95	24	159.81	163.00	-4	3,885	-0.10%
2020/02/14	9	151.28	10	150.75	153.00	-1	3,708	-0.03%
2020/02/13	11	149.41	3	151.33	147.50	8	3,669	0.22%
2020/02/12	9	152.17	8	152.25	150.50	1	3,646	0.03%
2020/02/11	17	149.91	1	150.50	151.00	16	3,595	0.45%
2020/02/10	2	147.00	1	148.00	145.00	1	3,588	0.03%
2020/02/07	54	148.09	2	150.00	148.00	52	3,579	1.45%
2020/02/06	32	152.02	1	153.50	153.00	31	3,563	0.87%
2020/02/05	4	149.75	2	151.25	149.50	2	3,572	0.06%
2020/02/04	21	150.90	22	151.84	152.00	-1	3,574	-0.03%
2020/02/03	20	147.73	19	148.89	149.00	1	3,560	0.03%
2020/01/31	10	154.05	13	150.73	151.50	-3	3,551	-0.08%
2020/01/30	6	157.00	3	155.83	153.00	3	3,522	0.09%
2020/01/20	4	164.75	18	165.42	166.50	-14	3,497	-0.40%
2020/01/17	5	163.60	1	163.50	163.00	4	3,515	0.11%
2020/01/16	3	163.33	8	163.06	165.00	-5	3,493	-0.14%
2020/01/15	10	161.90	38	161.28	160.00	-28	3,446	-0.81%
2020/01/14	3	154.67	106	154.69	156.00	-103	3,316	-3.11%	大賣/鉅額交易
2020/01/13	27	149.98	25	152.00	150.00	2	3,281	0.06%
2020/01/10	38	150.57	23	151.20	150.00	15	3,275	0.46%
2020/01/09	12	152.08	19	151.39	149.50	-7	3,311	-0.21%
2020/01/08	32	149.11	24	148.65	149.00	8	3,236	0.25%
2020/01/07	6	146.42	1	151.00	144.50	5	3,186	0.16%
2020/01/06	5	151.20	3	151.00	150.50	2	3,184	0.06%
2020/01/03	6	155.67	6	155.50	154.50	0	3,219	0.00%
2020/01/02	6	154.42	6	154.33	155.00	0	3,263	0.00%
2019/12/31	38	160.41	30	160.18	156.50	8	3,192	0.25%
2019/12/30	53	161.97	51	162.28	163.50	2	3,180	0.06%
2019/12/26	6	151.42	22	151.77	151.00	-16	3,058	-0.52%
2019/12/25	34	148.99	9	149.28	149.50	25	3,051	0.82%
2019/12/24	10	144.55	7	145.36	146.00	3	3,043	0.10%
2019/12/23	4	145.25	5	143.80	143.00	-1	3,084	-0.03%
2019/12/20	4	142.13	47	143.36	141.50	-43	3,047	-1.41%
2019/12/19	1	141.50	2	141.75	140.50	-1	3,042	-0.03%
2019/12/18	2	139.75	3	138.67	138.50	-1	3,017	-0.03%
2019/12/17	3	142.50	4	143.63	140.00	-1	2,982	-0.03%
2019/12/16	44	141.23	1	142.50	142.00	43	2,960	1.45%
2019/12/13	12	143.21	11	142.82	142.50	1	2,936	0.03%
2019/12/12	13	144.19	19	144.39	142.00	-6	2,882	-0.21%
2019/12/11	9	140.33	7	141.36	141.00	2	2,689	0.07%
2019/12/10	5	139.00	7	139.07	137.50	-2	2,656	-0.08%
2019/12/09	16	141.19	19	140.87	140.50	-3	2,632	-0.11%
2019/12/06	12	137.63	20	137.10	137.00	-8	2,506	-0.32%
2019/12/05	19	135.89	11	134.95	137.00	8	2,466	0.32%
2019/12/04	7	132.07	6	132.25	132.00	1	2,403	0.04%
2019/12/03	0	0.00	2	131.50	132.00	-2	2,392	-0.08%
2019/12/02	1	130.00	1	130.00	130.00	0	2,376	0.00%
2019/11/28	1	130.50	0	0.00	128.50	1	2,403	0.04%
2019/11/26	1	129.50	1	131.00	131.00	0	2,480	0.00%
2019/11/25	10	130.45	15	130.93	131.00	-5	2,493	-0.20%
2019/11/22	1	128.50	2	127.00	127.00	-1	2,490	-0.04%
2019/11/20	1	128.00	2	128.50	128.50	-1	2,718	-0.04%
2019/11/19	0	0.00	1	131.50	130.50	-1	2,743	-0.04%
2019/11/15	1	131.50	1	133.50	131.50	0	2,830	0.00%
2019/11/14	2	128.50	2	130.00	128.50	0	2,807	0.00%
2019/11/13	0	0.00	1	131.50	131.00	-1	2,866	-0.03%
2019/11/11	1	128.00	0	0.00	128.00	1	2,844	0.04%
2019/11/07	2	130.00	3	129.00	129.50	-1	2,863	-0.03%
2019/11/06	6	131.75	0	0.00	132.50	6	2,838	0.21%
2019/11/05	2	133.00	2	133.25	134.00	0	2,826	0.00%
2019/11/04	2	133.00	2	132.75	132.00	0	2,845	0.00%
2019/11/01	0	0.00	5	131.00	133.50	-5	2,850	-0.18%
2019/10/31	10	137.40	1	136.00	135.50	9	2,841	0.32%
2019/10/30	0	0.00	7	136.36	137.00	-7	2,847	-0.25%
2019/10/29	10	133.80	0	0.00	134.50	10	2,860	0.35%
2019/10/28	1	134.00	2	136.50	136.50	-1	2,870	-0.03%
2019/10/25	0	0.00	1	135.50	134.00	-1	2,865	-0.03%
2019/10/24	4	135.38	7	135.79	137.50	-3	2,867	-0.10%
2019/10/23	2	133.50	0	0.00	131.50	2	2,849	0.07%
2019/10/22	1	132.50	0	0.00	132.00	1	2,877	0.03%
2019/10/21	1	132.50	0	0.00	132.50	1	2,913	0.03%
2019/10/18	3	135.33	0	0.00	134.50	3	2,946	0.10%
2019/10/17	1	135.00	6	131.33	134.50	-5	2,953	-0.17%
2019/10/16	9	133.00	4	131.75	131.50	5	2,996	0.17%
2019/10/15	1	137.50	1	138.50	138.00	0	2,943	0.00%
2019/10/14	5	138.40	1	140.50	137.00	4	2,975	0.13%
2019/10/09	3	135.33	1	135.00	134.00	2	2,953	0.07%
2019/10/08	8	141.69	8	138.94	137.50	0	2,900	0.00%
2019/10/07	9	141.44	8	138.69	140.50	1	2,821	0.04%
2019/10/04	4	132.88	5	132.40	133.00	-1	2,692	-0.04%
2019/10/03	4	131.88	25	132.62	133.00	-21	2,649	-0.79%
2019/10/02	6	129.50	13	130.19	130.00	-7	2,558	-0.27%
2019/10/01	5	126.90	9	127.67	129.00	-4	2,498	-0.16%
2019/09/27	6	125.75	1	126.00	126.00	5	2,445	0.20%
2019/09/26	1	123.50	8	123.19	125.50	-7	2,393	-0.29%
2019/09/25	7	119.43	12	119.00	119.50	-5	2,326	-0.21%
2019/09/24	14	118.79	1	118.50	120.50	13	2,312	0.56%
2019/09/23	5	116.50	0	0.00	116.00	5	2,280	0.22%
2019/09/20	2	116.50	0	0.00	117.00	2	2,291	0.09%
2019/09/19	1	114.50	0	0.00	116.00	1	2,285	0.04%
2019/09/18	3	116.50	0	0.00	116.50	3	2,255	0.13%
2019/09/12	3	119.33	0	0.00	119.50	3	2,221	0.14%
2019/09/11	0	0.00	6	117.67	118.00	-6	2,219	-0.27%
2019/09/10	2	118.75	9	118.89	120.00	-7	2,196	-0.32%
2019/09/09	4	121.63	2	122.75	121.00	2	2,168	0.09%
2019/09/05	2	121.00	2	122.00	122.00	0	2,144	0.00%
2019/09/04	0	0.00	2	121.50	122.00	-2	2,140	-0.09%
2019/09/03	3	121.50	3	121.83	121.00	0	2,143	0.00%
2019/09/02	1	119.00	0	0.00	120.00	1	2,117	0.05%
2019/08/30	4	119.38	2	120.25	119.50	2	2,081	0.10%
2019/08/29	4	117.00	2	117.00	116.00	2	1,994	0.10%
2019/08/28	3	116.50	4	116.63	117.50	-1	1,986	-0.05%
2019/08/27	7	117.43	2	118.00	115.00	5	1,958	0.26%
2019/08/26	15	116.87	9	116.44	116.00	6	1,930	0.31%
2019/08/23	20	126.88	10	125.85	124.00	10	1,833	0.55%
2019/08/22	6	131.33	3	131.17	132.00	3	1,700	0.18%
2019/08/21	2	131.25	3	131.83	132.00	-1	1,672	-0.06%
2019/08/20	6	130.67	4	129.63	131.50	2	1,625	0.12%
2019/08/19	2	127.50	1	127.50	127.50	1	1,543	0.06%
2019/08/16	5	125.20	5	126.70	127.50	0	1,546	0.00%
2019/08/14	1	124.00	2	125.00	119.50	-1	1,439	-0.07%
2019/08/13	2	119.75	1	120.00	121.00	1	1,395	0.07%
2019/08/12	1	119.00	1	118.50	118.50	0	1,399	0.00%
2019/08/05	0	0.00	1	125.00	124.00	-1	1,437	-0.07%
2019/08/01	1	130.50	0	0.00	130.00	1	1,436	0.07%
2019/07/31	1	127.50	6	129.00	129.00	-5	1,419	-0.35%
2019/07/30	2	129.00	2	127.25	125.00	0	1,388	0.00%
2019/07/29	1	127.00	0	0.00	127.50	1	1,383	0.07%
2019/07/26	5	127.50	1	126.00	126.50	4	1,381	0.29%
2019/07/23	2	132.25	0	0.00	131.50	2	1,423	0.14%
2019/07/22	1	130.00	4	129.50	130.00	-3	1,404	-0.21%
2019/07/19	0	0.00	2	127.75	128.00	-2	1,437	-0.14%
2019/07/18	14	126.32	13	127.15	125.00	1	1,521	0.07%
2019/07/17	2	120.50	2	119.50	122.00	0	1,451	0.00%
2019/07/16	10	121.05	9	121.94	121.00	1	1,440	0.07%
2019/07/15	2	118.00	2	118.00	118.50	0	1,379	0.00%
2019/07/12	0	0.00	7	114.00	113.50	-7	1,340	-0.52%
2019/07/10	1	112.00	1	112.50	112.00	0	1,355	0.00%
2019/07/04	0	0.00	2	112.00	112.50	-2	1,323	-0.15%
2019/06/27	0	0.00	1	109.50	110.50	-1	1,338	-0.07%
2019/06/24	0	0.00	1	107.00	108.00	-1	1,319	-0.08%
2019/06/20	0	0.00	1	105.00	106.00	-1	1,318	-0.08%
2019/06/19	5	105.00	1	104.50	104.50	4	1,337	0.30%
2019/06/18	0	0.00	5	102.50	102.00	-5	1,338	-0.37%
2019/06/13	1	103.50	5	105.50	103.50	-4	1,457	-0.27%
2019/06/12	11	103.91	0	0.00	104.50	11	1,460	0.75%
2019/06/11	0	0.00	4	103.63	102.50	-4	1,480	-0.27%
2019/06/10	6	101.50	6	102.00	101.50	0	1,505	0.00%
2019/06/05	4	102.50	0	0.00	101.00	4	1,586	0.25%
2019/05/31	2	100.00	1	101.00	101.50	1	1,598	0.06%
2019/05/30	2	100.00	0	0.00	100.50	2	1,596	0.13%
2019/05/29	0	0.00	1	96.30	99.00	-1	1,592	-0.06%
2019/05/28	2	98.90	0	0.00	98.70	2	1,591	0.13%
2019/05/27	1	100.50	3	100.17	101.50	-2	1,586	-0.13%
2019/05/24	0	0.00	1	98.80	100.00	-1	1,611	-0.06%
2019/05/23	4	97.73	5	99.34	98.70	-1	1,639	-0.06%
2019/05/21	2	103.50	0	0.00	104.00	2	1,608	0.12%
2019/05/17	3	105.83	3	104.83	103.00	0	1,608	0.00%
2019/05/16	17	111.88	32	111.47	105.50	-15	1,588	-0.94%
2019/05/15	3	106.83	3	107.33	106.50	0	1,518	0.00%
2019/05/14	1	106.00	2	105.25	107.00	-1	1,519	-0.07%
2019/05/13	1	104.00	0	0.00	103.50	1	1,512	0.07%
2019/05/10	1	105.50	2	106.50	105.50	-1	1,516	-0.07%
2019/05/09	3	107.50	15	107.00	106.00	-12	1,527	-0.79%
2019/05/08	2	108.75	93	108.65	110.00	-91	1,507	-6.04%
2019/05/07	3	108.67	1	109.50	108.50	2	1,533	0.13%
2019/05/06	1	110.00	21	109.02	109.50	-20	1,565	-1.28%
2019/05/03	0	0.00	1	113.00	114.50	-1	1,561	-0.06%
2019/05/02	107	115.60	8	115.06	113.50	99	1,543	6.41%	大買/
2019/04/30	47	111.49	12	112.75	115.00	35	1,495	2.34%
2019/04/29	15	112.63	9	112.39	110.00	6	1,449	0.41%
2019/04/26	3	111.83	3	112.00	111.50	0	1,400	0.00%
2019/04/25	11	112.05	11	112.27	113.50	0	1,392	0.00%
2019/04/24	2	109.75	3	109.83	109.50	-1	1,334	-0.07%
2019/04/23	2	104.75	3	105.50	104.50	-1	1,215	-0.08%
2019/04/12	0	0.00	1	103.50	103.50	-1	1,244	-0.08%
2019/04/10	0	0.00	1	103.00	103.50	-1	1,247	-0.08%
2019/04/09	2	102.25	0	0.00	102.00	2	1,245	0.16%
2019/04/08	0	0.00	1	103.00	103.50	-1	1,253	-0.08%
2019/04/02	1	101.50	0	0.00	102.50	1	1,279	0.08%
2019/03/21	0	0.00	3	105.00	104.50	-3	1,554	-0.19%
2019/03/20	2	104.00	0	0.00	103.50	2	1,560	0.13%
2019/03/19	3	103.50	0	0.00	103.50	3	1,573	0.19%
2019/03/18	8	103.81	7	104.36	105.00	1	1,548	0.06%
2019/03/14	3	108.83	2	111.50	107.50	1	1,498	0.07%
2019/03/13	1	110.00	1	109.00	109.50	0	1,483	0.00%
2019/03/12	7	109.36	7	108.14	108.00	0	1,473	0.00%
2019/03/11	3	107.83	2	107.50	108.00	1	1,451	0.07%
2019/03/08	0	0.00	1	105.00	106.00	-1	1,490	-0.07%
2019/03/06	2	106.00	2	106.50	106.50	0	1,547	0.00%
2019/03/05	0	0.00	2	106.75	106.00	-2	1,589	-0.13%
2019/02/27	2	105.50	2	106.00	106.00	0	1,604	0.00%
2019/02/26	5	105.70	6	106.00	105.50	-1	1,626	-0.06%
2019/02/25	3	107.00	0	0.00	105.00	3	1,637	0.18%
2019/02/22	3	108.33	4	107.38	109.00	-1	1,647	-0.06%
2019/02/21	2	105.50	1	105.50	105.00	1	1,652	0.06%
2019/01/29	1	110.00	0	0.00	110.00	1	1,987	0.05%
2019/01/28	1	114.00	3	114.17	112.50	-2	1,990	-0.10%
2019/01/25	1	109.00	2	109.25	109.00	-1	1,977	-0.05%
2019/01/24	1	105.00	1	104.50	108.00	0	1,963	0.00%
2019/01/23	1	103.00	0	0.00	103.00	1	1,961	0.05%
2019/01/22	1	103.50	1	104.50	103.50	0	1,970	0.00%
2019/01/17	3	104.50	1	109.50	103.50	2	2,034	0.10%
2019/01/16	0	0.00	1	103.50	108.00	-1	2,038	-0.05%
2019/01/15	1	102.50	2	103.25	102.50	-1	2,027	-0.05%
2019/01/14	2	103.25	0	0.00	103.00	2	2,040	0.10%
2019/01/11	0	0.00	2	104.00	103.50	-2	2,081	-0.10%
2019/01/10	3	103.17	1	107.00	103.00	2	2,145	0.09%
2019/01/08	1	107.00	1	109.00	108.00	0	2,186	0.00%
2019/01/07	0	0.00	3	105.00	106.00	-3	2,182	-0.14%
2019/01/04	3	101.00	1	101.50	101.50	2	2,173	0.09%
2019/01/03	0	0.00	1	107.50	106.50	-1	2,167	-0.05%
2019/01/02	1	108.00	0	0.00	107.50	1	2,169	0.05%
2018/12/27	45	107.17	2	106.75	106.00	43	2,185	1.97%
2018/12/26	0	0.00	1	108.00	107.00	-1	2,183	-0.05%
2018/12/25	1	104.50	1	104.50	104.50	0	2,185	0.00%
2018/12/24	1	106.00	0	0.00	107.00	1	2,189	0.05%
2018/12/22	2	104.50	2	105.25	105.00	0	2,241	0.00%
2018/12/21	6	106.00	6	106.17	105.00	0	2,302	0.00%
2018/12/20	9	105.00	10	105.55	105.50	-1	2,326	-0.04%
2018/12/19	19	109.21	20	108.85	107.50	-1	2,314	-0.04%
2018/12/18	2	107.00	3	106.00	105.50	-1	2,262	-0.04%
2018/12/17	5	100.80	3	102.00	101.50	2	2,156	0.09%
2018/12/13	1	108.50	1	110.00	110.00	0	2,047	0.00%
2018/12/12	0	0.00	2	109.00	110.00	-2	2,037	-0.10%
2018/12/07	1	104.50	2	105.25	104.50	-1	2,013	-0.05%
2018/12/06	1	105.00	1	106.00	104.00	0	2,008	0.00%
2018/12/05	1	107.00	0	0.00	107.50	1	2,000	0.05%
2018/12/04	9	110.94	1	116.50	109.50	8	2,003	0.40%
2018/12/03	5	117.10	5	117.10	116.00	0	1,967	0.00%
2018/11/30	3	112.50	5	112.20	113.50	-2	1,918	-0.10%
2018/11/28	2	112.75	4	111.25	111.00	-2	1,864	-0.11%
2018/11/26	2	105.50	2	107.25	106.50	0	1,797	0.00%
2018/11/23	2	105.00	3	106.00	105.50	-1	1,805	-0.06%
2018/11/22	4	106.75	6	105.67	105.00	-2	1,783	-0.11%
2018/11/21	4	104.63	4	105.25	104.50	0	1,771	0.00%
2018/11/20	3	109.50	3	109.17	107.50	0	1,734	0.00%
2018/11/19	0	0.00	1	109.00	109.00	-1	1,694	-0.06%
2018/11/16	2	105.75	2	107.00	106.00	0	1,659	0.00%
2018/11/15	3	104.83	4	105.50	106.00	-1	1,629	-0.06%
2018/11/14	3	101.83	7	101.71	105.00	-4	1,576	-0.25%
2018/11/13	1	103.00	46	97.17	103.00	-45	1,515	-2.97%
2018/11/12	31	97.52	31	98.39	98.10	0	1,461	0.00%
2018/11/09	5	99.50	2	99.35	102.50	3	1,410	0.21%
2018/11/08	2	98.90	3	99.90	98.10	-1	1,421	-0.07%
2018/11/07	7	99.93	11	98.29	99.60	-4	1,451	-0.28%
2018/11/06	2	96.35	2	97.20	94.10	0	1,462	0.00%
2018/11/05	1	95.50	1	95.30	95.50	0	1,446	0.00%
2018/11/02	1	94.80	2	95.15	94.00	-1	1,434	-0.07%
2018/11/01	1	92.00	4	92.95	93.20	-3	1,410	-0.21%
2018/10/31	2	92.10	1	92.10	92.00	1	1,380	0.07%
2018/10/30	1	85.10	0	0.00	85.70	1	1,349	0.07%
2018/10/26	3	85.57	2	86.90	86.30	1	1,334	0.07%
2018/10/25	1	87.50	2	87.15	87.00	-1	1,322	-0.08%
2018/10/24	0	0.00	2	89.85	92.10	-2	1,292	-0.15%
2018/10/23	2	91.30	1	94.30	91.20	1	1,269	0.08%
2018/10/22	0	0.00	1	94.40	94.50	-1	1,256	-0.08%
2018/10/19	4	94.68	3	94.57	94.30	1	1,246	0.08%
2018/10/18	14	94.13	36	94.35	95.00	-22	1,218	-1.80%
2018/10/17	1	89.80	4	85.13	89.80	-3	1,155	-0.26%
2018/10/15	0	0.00	1	84.60	83.30	-1	1,089	-0.09%
2018/10/12	0	0.00	2	83.90	83.90	-2	1,074	-0.19%
2018/10/11	4	81.65	0	0.00	81.20	4	1,065	0.38%
2018/10/09	0	0.00	3	90.50	88.80	-3	1,043	-0.29%
2018/10/05	3	90.00	2	90.00	91.00	1	1,041	0.10%
2018/10/04	1	93.80	0	0.00	93.50	1	1,025	0.10%
2018/10/03	8	93.75	7	93.51	92.90	1	1,008	0.10%
2018/10/02	0	0.00	15	97.31	97.00	-15	992	-1.51%
2018/10/01	18	96.67	2	99.10	96.90	16	979	1.63%
2018/09/28	2	95.00	2	93.70	96.50	0	923	0.00%
2018/09/27	0	0.00	3	90.07	91.00	-3	856	-0.35%
2018/09/26	6	86.18	20	86.57	86.60	-14	807	-1.73%
2018/09/20	1	82.50	0	0.00	82.00	1	785	0.13%
2018/09/19	0	0.00	1	85.20	84.30	-1	793	-0.13%
2018/09/18	0	0.00	2	85.00	84.90	-2	796	-0.25%
2018/09/14	0	0.00	1	83.30	83.90	-1	806	-0.12%
2018/09/10	5	79.32	0	0.00	78.00	5	789	0.63%
2018/09/07	3	82.47	1	81.50	82.00	2	770	0.26%
2018/09/06	2	85.40	1	84.70	84.50	1	763	0.13%
2018/09/04	1	85.30	1	85.70	85.30	0	759	0.00%
2018/09/03	0	0.00	1	85.10	84.60	-1	759	-0.13%
2018/08/30	18	85.78	1	86.30	84.30	17	765	2.22%
2018/08/29	0	0.00	1	83.20	84.30	-1	752	-0.13%
2018/08/24	1	82.00	0	0.00	83.10	1	760	0.13%
2018/08/23	3	83.43	1	84.60	82.80	2	767	0.26%
2018/08/21	0	0.00	2	83.00	82.70	-2	773	-0.26%
2018/08/20	1	81.90	0	0.00	81.90	1	781	0.13%
2018/08/16	1	81.80	3	80.77	81.60	-2	764	-0.26%
2018/08/14	4	84.23	1	81.80	82.80	3	718	0.42%
2018/08/13	3	91.13	2	89.65	89.90	1	658	0.15%
2018/08/10	1	100.00	0	0.00	99.40	1	606	0.16%
2018/08/09	3	101.00	0	0.00	100.50	3	602	0.50%
2018/08/03	0	0.00	1	103.00	102.50	-1	663	-0.15%
2018/07/30	2	101.25	0	0.00	101.50	2	653	0.31%
2018/07/27	1	101.50	0	0.00	103.00	1	654	0.15%
2018/07/25	0	0.00	2	105.00	105.50	-2	660	-0.30%
2018/07/24	1	104.50	0	0.00	105.50	1	650	0.15%
2018/07/23	4	103.88	0	0.00	105.00	4	652	0.61%
2018/07/18	3	106.50	0	0.00	107.50	3	712	0.42%
2018/07/17	0	0.00	1	108.50	106.50	-1	775	-0.13%
2018/07/16	0	0.00	4	106.38	107.00	-4	830	-0.48%
2018/07/13	1	103.50	0	0.00	104.00	1	843	0.12%
2018/07/12	1	101.00	0	0.00	101.50	1	852	0.12%
2018/07/09	3	101.50	0	0.00	101.00	3	885	0.34%
2018/07/06	4	102.63	0	0.00	103.50	4	890	0.45%
2018/07/05	1	105.50	2	105.50	103.50	-1	907	-0.11%
2018/07/04	1	105.50	4	104.50	105.00	-3	915	-0.33%
2018/07/02	2	106.00	1	105.50	106.00	1	929	0.11%
2018/06/28	1	103.50	3	104.00	107.00	-2	947	-0.21%
2018/06/27	0	0.00	1	106.50	105.50	-1	940	-0.11%
2018/06/26	2	107.50	0	0.00	107.50	2	969	0.21%
2018/06/25	3	111.00	2	111.25	110.00	1	1,002	0.10%
2018/06/20	4	104.50	0	0.00	105.50	4	1,018	0.39%
2018/06/14	7	109.07	0	0.00	107.50	7	1,057	0.66%
2018/06/12	1	111.50	1	112.50	112.00	0	1,116	0.00%
2018/06/11	3	110.50	1	111.50	110.00	2	1,123	0.18%
2018/06/05	1	113.50	0	0.00	112.50	1	1,200	0.08%
2018/06/04	1	117.00	0	0.00	117.00	1	1,193	0.08%
2018/05/30	1	117.50	1	115.50	115.00	0	1,177	0.00%
2018/05/29	0	0.00	6	116.92	116.50	-6	1,173	-0.51%
2018/05/23	1	111.00	0	0.00	111.00	1	1,194	0.08%
2018/05/22	1	113.50	7	112.86	113.00	-6	1,200	-0.50%
2018/05/21	0	0.00	5	109.90	110.00	-5	1,208	-0.41%
2018/05/18	4	108.38	1	110.00	108.00	3	1,216	0.25%
2018/05/17	1	109.50	3	111.67	109.50	-2	1,233	-0.16%
2018/05/16	3	111.00	0	0.00	110.50	3	1,234	0.24%
2018/05/15	1	109.50	1	112.00	112.50	0	1,264	0.00%
2018/05/14	1	109.00	4	113.13	112.50	-3	1,301	-0.23%
2018/05/04	0	0.00	2	105.00	105.50	-2	1,397	-0.14%
2018/05/03	2	104.50	0	0.00	104.00	2	1,424	0.14%
2018/05/02	0	0.00	2	106.75	108.00	-2	1,432	-0.14%
2018/04/30	5	105.50	1	104.50	105.00	4	1,437	0.28%
2018/04/27	1	103.00	1	101.50	103.00	0	1,449	0.00%
2018/04/26	2	103.50	2	105.25	100.50	0	1,470	0.00%
2018/04/25	2	103.50	2	104.25	104.50	0	1,473	0.00%
2018/04/24	3	103.33	3	104.83	106.50	0	1,510	0.00%
2018/04/23	11	109.86	1	109.00	106.50	10	1,485	0.67%
2018/04/20	4	118.25	1	119.50	118.00	3	1,434	0.21%
2018/04/19	1	124.00	0	0.00	124.00	1	1,387	0.07%
2018/04/18	0	0.00	15	122.87	122.00	-15	1,391	-1.08%
2018/04/17	8	123.44	1	122.50	122.50	7	1,407	0.50%
2018/04/16	0	0.00	4	123.00	122.50	-4	1,484	-0.27%
2018/04/13	0	0.00	4	120.50	120.50	-4	1,499	-0.27%
2018/04/12	4	118.25	2	119.00	119.00	2	1,506	0.13%
2018/04/11	5	120.60	4	123.38	119.00	1	1,523	0.07%
2018/04/09	0	0.00	1	121.00	122.00	-1	1,542	-0.06%
2018/04/02	6	120.50	0	0.00	120.00	6	1,539	0.39%
2018/03/31	9	122.78	2	122.25	123.50	7	1,533	0.46%
2018/03/30	4	125.00	3	125.50	124.50	1	1,537	0.07%
2018/03/29	2	126.75	1	128.00	124.00	1	1,552	0.06%
2018/03/28	9	127.06	12	125.83	125.50	-3	1,530	-0.20%
2018/03/27	0	0.00	7	123.86	123.50	-7	1,512	-0.46%
2018/03/23	2	120.00	4	121.75	121.50	-2	1,527	-0.13%
2018/03/22	7	120.64	1	125.00	120.50	6	1,532	0.39%
2018/03/21	0	0.00	3	124.33	123.00	-3	1,521	-0.20%
2018/03/20	1	123.00	4	122.50	123.00	-3	1,539	-0.19%
2018/03/19	8	122.38	16	122.50	122.50	-8	1,551	-0.52%
2018/03/16	11	118.00	0	0.00	118.00	11	1,514	0.73%
2018/03/15	0	0.00	3	120.33	120.50	-3	1,534	-0.20%
2018/03/14	4	120.63	3	120.00	118.50	1	1,562	0.06%
2018/03/13	0	0.00	10	120.40	120.00	-10	1,564	-0.64%
2018/03/12	0	0.00	1	115.50	115.00	-1	1,573	-0.06%
2018/03/08	1	113.00	0	0.00	113.50	1	1,647	0.06%
2018/03/07	3	110.00	0	0.00	110.00	3	1,673	0.18%
2018/02/23	1	113.00	3	113.00	113.00	-2	2,266	-0.09%
2018/02/22	0	0.00	1	111.00	111.50	-1	2,318	-0.04%
2018/02/12	5	109.10	1	110.00	107.00	4	2,404	0.17%
2018/02/09	2	105.25	4	103.63	110.00	-2	2,501	-0.08%
2018/02/08	0	0.00	1	109.00	109.50	-1	2,538	-0.04%
2018/02/06	3	108.67	3	104.83	104.50	0	2,686	0.00%
2018/02/02	4	117.75	1	120.50	117.00	3	2,860	0.10%
2018/01/31	1	119.00	2	121.50	119.00	-1	2,886	-0.03%
2018/01/30	2	123.25	0	0.00	122.00	2	2,858	0.07%
2018/01/29	1	123.00	0	0.00	123.50	1	2,901	0.03%
2018/01/24	3	125.17	0	0.00	127.00	3	2,906	0.10%
2018/01/23	2	128.00	0	0.00	127.50	2	2,897	0.07%
2018/01/22	3	129.17	0	0.00	128.50	3	2,894	0.10%
2018/01/18	3	129.83	4	129.88	130.00	-1	2,896	-0.03%
2018/01/17	1	125.50	0	0.00	126.00	1	2,845	0.04%
2018/01/15	2	124.75	2	123.75	123.00	0	2,841	0.00%
2018/01/11	1	120.50	0	0.00	123.00	1	2,815	0.04%
2018/01/09	0	0.00	3	134.67	131.50	-3	2,706	-0.11%
2018/01/08	2	133.00	3	133.00	134.50	-1	2,681	-0.04%
2018/01/05	4	132.25	0	0.00	133.00	4	2,678	0.15%
2018/01/04	3	136.17	2	135.00	135.50	1	2,676	0.04%
2018/01/03	1	136.50	1	139.00	140.00	0	2,672	0.00%