台達電 (2308)-華南永昌-古亭券商分點個股進出

台股 » 個股 » 台達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達電

(2308)

可現股當沖

股價
381.0
漲跌
▼5.5
漲幅
-1.42%
成交量
9,966張
產業
上市電子零組件類股
2293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

台達電 (2308)籌碼相關－華南永昌-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/11/21	2.1	378.22	0	0.00	381.00	2.1	7,534	0.03%
2024/11/19	4	384.77	0	0.00	388.00	4	7,535	0.05%
2024/11/18	0.3	385.30	0	0.00	386.50	0.3	7,543	0.00%
2024/11/15	0.2	390.50	0	0.00	386.00	0.2	7,582	0.00%
2024/11/14	3.1	390.98	0	0.00	389.00	3.1	7,641	0.04%
2024/11/13	1	392.00	53	393.50	393.50	-52	7,645	-0.68%
2024/11/12	0	0.00	1	399.50	397.00	-1	7,692	-0.01%
2024/11/06	0	0.00	1.1	402.89	403.00	-1.1	7,971	-0.01%
2024/11/05	1	400.50	7	399.50	398.50	-6	8,102	-0.07%
2024/11/04	0	390.00	0	0.00	395.00	0	8,386	0.00%
2024/11/01	9.2	389.84	2	395.00	390.50	7.2	8,611	0.08%
2024/10/30	4.2	400.27	0	0.00	404.00	4.2	8,750	0.05%
2024/10/29	0.1	398.00	20	400.00	406.00	-19.9	8,911	-0.22%
2024/10/28	1	409.00	3	409.83	405.00	-2	9,072	-0.02%
2024/10/25	0	0.00	0.2	400.00	402.00	-0.2	9,079	0.00%
2024/10/24	0	0.00	10	394.00	393.50	-10	9,179	-0.11%
2024/10/21	1	402.50	0	0.00	400.00	1	9,638	0.01%
2024/10/18	8	396.63	13.2	401.08	402.00	-5.2	9,715	-0.05%
2024/10/17	0	0.00	0.1	392.00	392.00	-0.1	9,709	0.00%
2024/10/16	4.3	389.52	0	0.00	389.00	4.3	9,732	0.04%
2024/10/15	7	398.50	147.1	392.38	398.50	-140.1	9,728	-1.44%	大賣/鉅額交易
2024/10/14	0.1	385.00	0.2	385.99	387.50	-0.2	9,701	0.00%
2024/10/11	0	0.00	0	383.00	380.00	0	9,785	0.00%
2024/10/09	8	384.00	0	0.00	381.50	8	9,933	0.08%
2024/10/08	0.1	373.00	2	381.00	382.00	-1.9	10,061	-0.02%
2024/10/07	1	366.50	0	0.00	372.50	1	10,198	0.01%
2024/10/04	5.3	368.33	0	0.00	366.00	5.3	10,262	0.05%
2024/10/01	0	0.00	0.1	386.00	384.50	-0.1	10,168	0.00%
2024/09/30	15.2	389.17	0	0.00	380.50	15.2	10,210	0.15%
2024/09/27	0	0.00	30.9	401.46	400.00	-30.9	10,239	-0.30%
2024/09/26	0.1	396.50	0	0.00	396.00	0.1	10,276	0.00%
2024/09/25	0	0.00	3.1	400.96	398.00	-3.1	10,290	-0.03%
2024/09/24	0	0.00	0.1	395.50	397.00	-0.1	10,388	0.00%
2024/09/23	0	0.00	40	392.50	390.50	-40	10,459	-0.38%
2024/09/19	0	0.00	20	391.50	391.50	-20	10,772	-0.19%
2024/09/18	1	378.50	1	377.00	380.00	0	10,899	0.00%
2024/09/13	0	385.00	0	0.00	385.00	0	11,445	0.00%
2024/09/12	0	387.50	30.4	385.96	389.00	-30.4	11,822	-0.26%
2024/09/09	1.2	361.59	0	0.00	362.50	1.2	12,010	0.01%
2024/09/06	0	0.00	1	374.50	375.50	-1	12,102	-0.01%
2024/09/05	1.1	375.13	3	377.50	369.00	-1.9	12,154	-0.02%
2024/09/04	3.2	365.60	7	368.00	372.00	-3.8	12,210	-0.03%
2024/09/03	1.1	392.05	4	395.00	392.50	-3	12,133	-0.02%
2024/09/02	6	393.92	1	394.50	394.50	5	12,204	0.04%
2024/08/30	0	0.00	0	402.50	399.50	0	12,314	0.00%
2024/08/29	7	397.43	1	397.50	397.50	6	12,348	0.05%
2024/08/27	0	0.00	4	400.00	400.00	-4	12,725	-0.03%
2024/08/26	6.1	396.20	0	0.00	395.00	6.1	12,834	0.05%
2024/08/23	10	397.00	2	400.50	402.00	8	12,905	0.06%
2024/08/21	1	400.00	2	401.00	400.00	-1	13,296	-0.01%
2024/08/20	1	408.00	2.2	404.81	402.50	-1.2	13,237	-0.01%
2024/08/19	0	0.00	0.3	404.50	404.50	-0.3	13,330	0.00%
2024/08/16	5	410.00	12.1	414.37	411.00	-7.1	13,363	-0.05%
2024/08/15	1	411.50	2	412.25	409.00	-1	13,279	-0.01%
2024/08/14	0	0.00	1.1	407.42	409.00	-1.1	13,290	-0.01%
2024/08/13	1.3	399.40	2	398.25	399.50	-0.8	13,253	-0.01%
2024/08/12	3	397.67	6.2	404.28	399.00	-3.2	13,226	-0.02%
2024/08/09	2.1	388.23	13.1	395.43	387.50	-11.1	13,111	-0.08%
2024/08/08	2	375.50	14	377.86	377.00	-12	12,930	-0.09%
2024/08/07	15.1	380.28	1	383.00	379.50	14.1	12,816	0.11%
2024/08/06	6	369.58	3	364.00	373.00	3	12,676	0.02%
2024/08/05	21.6	352.58	2	355.25	351.00	19.6	12,374	0.16%
2024/08/02	20.1	394.32	14	396.29	390.00	6.1	12,095	0.05%
2024/08/01	3	420.17	10.3	421.96	424.00	-7.3	11,844	-0.06%
2024/07/31	2	409.55	5.1	413.95	414.50	-3.1	11,706	-0.03%
2024/07/30	0	0.00	2	394.00	400.00	-2	11,768	-0.02%
2024/07/29	1	401.50	8	400.13	396.00	-7	11,820	-0.06%
2024/07/26	1	385.91	0.1	382.50	388.00	1	11,765	0.01%
2024/07/23	10	385.74	1	384.00	389.50	9	11,693	0.08%
2024/07/22	3	388.93	71.6	393.29	373.50	-68.5	11,746	-0.58%
2024/07/19	4	396.38	1	400.00	399.00	3	11,627	0.03%
2024/07/18	12	400.83	3	400.33	401.50	9	11,573	0.08%
2024/07/17	2.1	409.27	2	409.75	411.00	0.1	11,491	0.00%
2024/07/16	12.1	410.22	0	0.00	412.50	12.1	11,483	0.10%
2024/07/15	23	419.52	0	416.00	415.00	23	11,559	0.20%
2024/07/12	0.5	425.93	4	424.63	422.00	-3.5	11,624	-0.03%
2024/07/11	6.4	429.16	15.1	427.62	434.00	-8.7	11,595	-0.08%
2024/07/10	5	417.70	10	418.40	420.50	-5	11,619	-0.04%
2024/07/09	1.3	402.30	6.1	409.27	410.00	-4.9	11,493	-0.04%
2024/07/08	1.1	398.43	3.1	401.35	402.00	-2.1	11,323	-0.02%
2024/07/05	0	0.00	1.1	386.05	387.00	-1.1	11,237	-0.01%
2024/07/04	0.1	383.00	2	382.00	382.00	-1.9	11,163	-0.02%
2024/07/03	4.2	379.00	1	380.50	379.50	3.2	11,115	0.03%
2024/07/02	6	384.50	32	384.91	383.00	-26	11,125	-0.23%
2024/07/01	10.5	392.76	0.1	390.00	390.50	10.4	11,049	0.09%
2024/06/28	3.1	391.66	11	392.41	387.50	-7.9	11,059	-0.07%
2024/06/27	1	382.50	4	385.88	386.50	-3	11,020	-0.03%
2024/06/26	14.1	387.06	3.1	386.36	385.00	11	11,092	0.10%
2024/06/25	23	385.59	5.3	384.65	387.00	17.7	11,016	0.16%
2024/06/24	18.1	375.94	0.2	376.42	376.50	17.9	10,916	0.16%
2024/06/21	9	375.44	13.2	382.22	383.00	-4.2	11,037	-0.04%
2024/06/20	3	366.67	4	369.48	369.50	-1	10,927	-0.01%
2024/06/19	3	366.84	7.3	367.85	367.00	-4.3	11,721	-0.04%
2024/06/18	1	348.00	6	349.00	348.00	-5	11,846	-0.04%
2024/06/17	3	355.67	0	352.50	352.00	3	11,887	0.02%
2024/06/14	0	0.00	2	352.50	353.50	-2	11,972	-0.02%
2024/06/13	0	0.00	103.2	348.51	353.50	-103.2	11,908	-0.87%	大賣/鉅額交易
2024/06/12	6	346.00	306.2	344.48	344.00	-300.2	11,875	-2.53%	大賣/鉅額交易
2024/06/11	13.1	336.25	5.3	339.00	340.50	7.8	11,852	0.07%
2024/06/07	6	340.33	0	0.00	345.00	6	11,881	0.05%
2024/06/06	1	344.50	0.4	346.96	345.00	0.6	11,944	0.00%
2024/06/05	2	346.00	1.1	342.15	346.00	0.9	11,985	0.01%
2024/06/04	2.1	336.75	3	337.83	336.50	-1	12,343	-0.01%
2024/06/03	2.5	333.20	10	338.30	337.00	-7.5	12,315	-0.06%
2024/05/31	5	325.90	0	0.00	325.00	5	12,302	0.04%
2024/05/30	19	332.79	0	0.00	330.00	19	12,123	0.16%
2024/05/29	1.1	341.09	1.1	345.18	341.50	0	12,215	0.00%
2024/05/28	5.2	351.29	56.1	352.41	346.50	-50.9	12,124	-0.42%
2024/05/27	0	0.00	6.6	340.63	346.00	-6.6	12,030	-0.05%
2024/05/24	1	326.50	3	328.33	328.00	-2	11,851	-0.02%
2024/05/22	0.5	327.50	7.1	326.94	327.50	-6.6	11,744	-0.06%
2024/05/20	1	319.99	0	0.00	318.00	1	11,705	0.01%
2024/05/17	0.1	321.50	2.1	321.67	322.50	-2.1	11,644	-0.02%
2024/05/16	0	320.50	0	0.00	320.00	0	11,623	0.00%
2024/05/15	0	0.00	1	323.50	319.00	-1	11,678	-0.01%
2024/05/14	0	0.00	1	316.50	316.00	-1	11,858	-0.01%
2024/05/13	1	315.04	4	317.00	316.50	-3	11,891	-0.02%
2024/05/10	3	318.52	3	319.00	319.00	0	11,859	0.00%
2024/05/09	1	321.00	0	0.00	323.00	1	11,854	0.01%
2024/05/08	1	322.50	0	0.00	321.00	1	11,988	0.01%
2024/05/07	1	320.04	0	323.50	326.00	1	12,034	0.01%
2024/05/06	4	324.85	1	324.00	322.00	3	12,002	0.03%
2024/05/03	2.1	329.00	8.2	326.79	327.50	-6.1	11,871	-0.05%
2024/05/02	5.1	306.94	2	312.00	309.50	3.1	11,660	0.03%
2024/04/30	0	323.00	4.1	323.24	320.50	-4.1	11,552	-0.04%
2024/04/29	0	0.00	1	320.50	321.00	-1	11,523	-0.01%
2024/04/26	1	306.00	2.2	314.34	315.00	-1.2	11,528	-0.01%
2024/04/25	2	305.50	3.1	309.02	306.00	-1.1	11,440	-0.01%
2024/04/24	3	300.36	7	304.86	304.00	-4	11,454	-0.03%
2024/04/23	2	297.75	1	297.50	297.50	1	11,630	0.01%
2024/04/22	1	296.10	3	296.84	300.00	-2	11,707	-0.02%
2024/04/19	8.8	298.45	12.1	301.86	298.50	-3.4	11,655	-0.03%
2024/04/18	11.1	310.44	5	306.69	309.00	6.1	11,503	0.05%
2024/04/17	5.2	297.06	1	299.00	300.50	4.2	11,382	0.04%
2024/04/16	8.3	296.16	2	294.25	293.00	6.3	11,428	0.05%
2024/04/15	5	308.62	1	308.00	308.00	4	11,364	0.04%
2024/04/12	1	316.11	0	0.00	317.00	1	11,250	0.01%
2024/04/11	5.1	319.52	2	318.25	319.50	3.1	11,177	0.03%
2024/04/10	6.3	330.35	1	328.00	328.00	5.3	10,983	0.05%
2024/04/09	1	334.02	1	336.00	334.00	0	10,950	0.00%
2024/04/08	2	336.27	2	336.50	334.00	0	10,910	0.00%
2024/04/03	4	332.38	0	0.00	332.00	4	10,795	0.04%
2024/04/02	3	332.17	0.1	338.50	338.00	2.9	10,773	0.03%
2024/04/01	4.1	337.80	0.1	339.50	334.50	4	10,704	0.04%
2024/03/29	1	340.50	0	0.00	341.00	1	10,582	0.01%
2024/03/28	3	343.99	0	0.00	342.50	3	10,405	0.03%
2024/03/27	5.1	342.59	4	338.63	341.50	1.1	10,303	0.01%
2024/03/26	2.2	345.71	28.4	347.34	343.50	-26.2	10,120	-0.26%
2024/03/25	5	354.52	6	356.91	352.50	-1	9,830	-0.01%
2024/03/22	19	355.58	72.7	352.38	358.00	-53.7	9,577	-0.56%
2024/03/21	37.2	335.23	19.7	333.36	338.00	17.5	8,616	0.20%
2024/03/20	11	318.36	3	319.83	316.00	8	8,247	0.10%
2024/03/19	1.2	307.49	8.1	315.53	320.00	-6.9	8,104	-0.09%
2024/03/18	0.4	304.96	0	0.00	306.00	0.4	7,874	0.00%
2024/03/15	5	305.50	0	305.50	303.00	5	7,937	0.06%
2024/03/14	0	0.00	11	310.14	310.50	-11	7,801	-0.14%
2024/03/13	4	314.75	1	316.00	314.50	3	7,698	0.04%
2024/03/12	5	313.10	6	313.42	312.50	-1	7,540	-0.01%
2024/03/11	7.3	307.34	6	307.83	308.00	1.3	7,417	0.02%
2024/03/08	12	311.00	20.4	310.89	312.00	-8.4	7,338	-0.11%
2024/03/07	2	296.50	3	298.17	297.00	-1	6,824	-0.01%
2024/03/06	0.1	295.00	1	294.50	295.00	-0.9	6,725	-0.01%
2024/03/05	5.3	290.92	1	291.00	290.50	4.3	6,720	0.06%
2024/03/04	9	295.56	3	295.67	293.50	6	6,654	0.09%
2024/03/01	2	293.00	2	294.50	293.50	0	6,504	0.00%
2024/02/29	3	294.50	6	293.92	294.50	-3	6,488	-0.05%
2024/02/27	4	290.50	0	0.00	289.00	4	6,458	0.06%
2024/02/26	0.1	294.00	1	294.50	295.00	-1	6,412	-0.01%
2024/02/23	0	0.00	0	294.00	292.50	0	6,404	0.00%
2024/02/22	2	291.50	3	293.50	293.50	-1	6,351	-0.02%
2024/02/21	1	289.01	0	0.00	291.00	1	6,340	0.02%
2024/02/20	0	0.00	2	291.50	292.50	-2	6,320	-0.03%
2024/02/19	2	293.00	0	0.00	292.00	2	6,335	0.03%
2024/02/16	3	286.51	4	291.75	291.50	-1	6,385	-0.02%
2024/02/15	17.1	286.51	6	290.81	284.50	11.1	6,357	0.17%
2024/02/05	0.1	285.04	1	288.50	287.50	-0.9	6,132	-0.01%
2024/02/02	0	0.00	0	287.00	286.00	0	6,115	0.00%
2024/02/01	1	282.00	2	284.50	285.00	-1	6,110	-0.02%
2024/01/31	1.1	281.15	6	282.33	280.00	-4.9	6,117	-0.08%
2024/01/30	62.1	288.02	0	0.00	286.00	62.1	5,976	1.04%
2024/01/29	1	292.50	10	293.00	293.00	-9	6,004	-0.15%
2024/01/26	6.2	286.30	1.3	287.80	287.50	4.9	6,080	0.08%
2024/01/25	5.1	285.70	2	285.00	284.00	3.1	6,156	0.05%
2024/01/24	3.1	291.47	1	290.50	289.00	2.1	6,165	0.03%
2024/01/23	8	292.00	0	0.00	293.50	8	6,207	0.13%
2024/01/22	6.1	290.34	1.1	291.05	291.00	5	6,166	0.08%
2024/01/19	6	279.75	5	281.01	285.00	1	6,104	0.02%
2024/01/18	3.1	278.42	6	280.50	277.00	-2.9	6,107	-0.05%
2024/01/17	45.3	282.18	0	0.00	279.50	45.3	6,057	0.75%
2024/01/16	4.3	289.41	0	0.00	289.50	4.3	5,892	0.07%
2024/01/15	0.2	294.67	0	0.00	295.50	0.2	5,752	0.00%
2024/01/12	1.2	292.27	0	0.00	293.50	1.2	5,865	0.02%
2024/01/11	4.1	293.39	6	294.00	293.00	-1.9	5,862	-0.03%
2024/01/10	102.2	290.50	0	0.00	291.00	102.2	5,843	1.75%	大買/鉅額交易
2024/01/09	9.6	299.13	0	0.00	295.50	9.6	5,702	0.17%
2024/01/08	0	307.00	0	0.00	306.00	0	5,582	0.00%
2024/01/05	1	304.50	1	306.00	304.50	0	5,659	0.00%
2024/01/03	3	303.85	0	0.00	304.50	3	5,779	0.05%
2024/01/02	4	309.00	0	0.00	310.00	4	5,754	0.07%
2023/12/29	0	0.00	1	312.00	313.50	-1	5,791	-0.02%
2023/12/28	1	314.00	6	313.50	313.00	-5	5,826	-0.09%
2023/12/27	0	0.00	10	312.50	313.00	-10	5,883	-0.17%
2023/12/26	2	310.50	0	0.00	310.50	2	5,907	0.03%
2023/12/25	0	307.50	0	0.00	306.50	0	5,903	0.00%
2023/12/22	1.4	306.36	0	0.00	305.50	1.4	6,004	0.02%
2023/12/20	1.1	305.10	0	0.00	305.50	1.1	6,150	0.02%
2023/12/19	0.1	304.50	3	303.00	302.50	-3	6,138	-0.05%
2023/12/18	2.1	310.43	0	0.00	307.00	2.1	6,178	0.03%
2023/12/15	0	0.00	0	314.50	313.00	0	6,146	0.00%
2023/12/14	0	305.00	1	306.00	305.50	-1	6,008	-0.02%
2023/12/13	2	301.50	0	0.00	303.00	2	6,011	0.03%
2023/12/12	2.1	301.17	0	0.00	301.00	2.1	5,999	0.04%
2023/12/07	0	311.50	0	0.00	311.00	0	5,973	0.00%
2023/12/05	1	313.50	0	311.50	310.50	1	6,011	0.02%
2023/12/04	0	0.00	1	319.00	320.50	-1	5,951	-0.02%
2023/12/01	0	0.00	1	319.50	319.50	-1	6,001	-0.02%
2023/11/29	0.2	317.50	0	0.00	317.00	0.2	5,930	0.00%
2023/11/24	0.8	317.02	0.1	318.50	316.50	0.8	5,880	0.01%
2023/11/22	0	309.00	0	0.00	307.50	0	5,845	0.00%
2023/11/21	0	0.00	5	310.50	310.50	-5	5,871	-0.09%
2023/11/17	1.1	304.25	0	0.00	305.00	1.1	5,912	0.02%
2023/11/15	0	306.50	12	307.67	306.50	-12	5,902	-0.20%
2023/11/14	2	298.50	1.1	299.91	299.50	0.9	5,918	0.02%
2023/11/13	2	304.00	0	0.00	299.50	2	5,947	0.03%
2023/11/09	0	303.00	0	0.00	302.00	0	6,035	0.00%
2023/11/07	1	305.99	0.2	307.50	306.00	0.8	6,042	0.01%
2023/11/06	0	311.00	0	0.00	308.00	0	6,106	0.00%
2023/11/03	0	0.00	2.1	304.55	304.00	-2.1	6,010	-0.03%
2023/11/02	0.1	296.50	0	0.00	298.50	0.1	5,943	0.00%
2023/11/01	90.3	287.00	2	285.25	287.00	88.3	5,924	1.49%
2023/10/31	1.1	294.66	0	0.00	290.50	1.1	5,931	0.02%
2023/10/30	0	295.50	0	0.00	295.00	0	6,209	0.00%
2023/10/27	0.1	298.50	0	0.00	295.00	0.1	6,405	0.00%
2023/10/26	20.1	298.01	0	0.00	298.00	20.1	6,666	0.30%
2023/10/25	0	305.50	0	0.00	305.50	0	6,654	0.00%
2023/10/24	0.3	306.53	0	0.00	308.00	0.3	6,595	0.00%
2023/10/20	3.3	308.84	0	0.00	309.00	3.3	6,628	0.05%
2023/10/19	0	315.83	0	0.00	317.50	0	6,545	0.00%
2023/10/18	21	318.00	0	0.00	317.50	21	6,589	0.32%
2023/10/17	0	327.50	0	0.00	321.50	0	6,551	0.00%
2023/10/16	1	325.01	0	0.00	325.00	1	6,623	0.02%
2023/10/13	1	329.01	2	329.50	328.50	-1	6,669	-0.01%
2023/10/11	0	0.00	4	338.00	338.50	-4	6,721	-0.06%
2023/10/06	0	339.00	0	0.00	337.50	0	6,828	0.00%
2023/10/05	0	0.00	1	339.50	338.00	-1	6,899	-0.01%
2023/10/03	0	338.00	0	0.00	336.50	0	6,933	0.00%
2023/10/02	1	334.00	0	0.00	335.50	1	6,932	0.01%
2023/09/28	0	0.00	2	324.50	324.50	-2	7,020	-0.03%
2023/09/27	3	321.50	0	0.00	323.00	3	7,075	0.04%
2023/09/26	101	326.56	0	0.00	326.50	101	7,120	1.42%	大買/鉅額交易
2023/09/25	0	333.50	0	0.00	336.50	0	7,247	0.00%
2023/09/21	2.2	326.00	0	0.00	325.00	2.2	7,321	0.03%
2023/09/19	0.2	330.48	0	0.00	330.50	0.2	7,372	0.00%
2023/09/18	8	332.75	0	0.00	330.50	8	7,598	0.11%
2023/09/15	1	339.50	0.1	341.00	340.00	0.9	7,762	0.01%
2023/09/14	0	338.00	0	0.00	338.00	0	7,877	0.00%
2023/09/13	0	329.50	0	0.00	331.50	0	8,001	0.00%
2023/09/12	0.1	331.55	0	0.00	332.50	0.1	8,360	0.00%
2023/09/11	2.3	334.31	0	0.00	331.50	2.3	8,651	0.03%
2023/09/08	0	341.97	0	0.00	340.00	0	8,860	0.00%
2023/09/07	0	344.23	0	0.00	343.00	0	9,100	0.00%
2023/09/06	4.2	345.25	0	0.00	345.00	4.2	9,296	0.05%
2023/09/05	0.1	347.50	0	0.00	348.50	0.1	9,306	0.00%
2023/09/04	1	347.98	0	0.00	346.00	1	9,405	0.01%
2023/08/30	0	348.50	0	0.00	346.50	0	9,628	0.00%
2023/08/29	0	342.50	0	0.00	346.50	0	9,712	0.00%
2023/08/28	1	341.00	1	341.50	342.50	0	9,696	0.00%
2023/08/25	0.1	348.00	0	0.00	345.50	0.1	9,795	0.00%
2023/08/24	0	0.00	1	355.98	357.00	-1	9,803	-0.01%
2023/08/23	2	347.50	0.1	349.00	348.00	1.9	9,787	0.02%
2023/08/22	0.1	349.00	0.1	349.50	349.50	0	9,963	0.00%
2023/08/21	1	340.50	0	0.00	343.00	1	10,001	0.01%
2023/08/18	4.2	339.15	0	0.00	341.50	4.2	9,988	0.04%
2023/08/17	3	346.84	1	348.00	348.00	2	9,892	0.02%
2023/08/14	2	349.50	3	351.50	350.50	-1	9,822	-0.01%
2023/08/11	0	0.00	1	356.00	357.00	-1	9,848	-0.01%
2023/08/10	3	349.83	1	346.50	351.50	2	9,791	0.02%
2023/08/09	2	357.50	2	357.50	357.50	0	9,727	0.00%
2023/08/08	2	361.50	3	360.50	360.50	-1	9,738	-0.01%
2023/08/07	1	364.00	6	370.00	363.50	-5	9,713	-0.05%
2023/08/04	7	361.71	0	0.00	361.50	7	9,620	0.07%
2023/08/02	8.1	371.87	7	376.07	361.00	1.1	9,505	0.01%
2023/08/01	1	380.50	3	377.67	372.50	-2	9,159	-0.02%
2023/07/31	35	372.10	35.1	378.40	365.50	-0.1	8,946	0.00%
2023/07/28	6	354.50	1	360.00	366.50	5	8,651	0.06%
2023/07/27	6	358.00	0	360.50	358.50	6	8,573	0.07%
2023/07/26	2	364.50	1	360.50	360.50	1	8,666	0.01%
2023/07/25	1	369.50	14	367.57	364.00	-13	8,722	-0.15%
2023/07/24	0	0.00	1	360.00	361.00	-1	8,664	-0.01%
2023/07/21	11	350.05	1	356.50	359.50	10	8,724	0.11%
2023/07/20	1	357.00	0	0.00	356.50	1	8,725	0.01%
2023/07/19	5	367.00	1	359.00	357.00	4	8,726	0.05%
2023/07/18	2	364.50	3.1	365.97	365.50	-1.1	8,706	-0.01%
2023/07/17	2.1	366.59	1	367.00	368.50	1.1	8,665	0.01%
2023/07/14	7.1	369.72	1	367.00	368.00	6.1	8,671	0.07%
2023/07/13	1.1	373.76	37	377.81	370.50	-36	8,592	-0.42%
2023/07/11	1	353.00	1	358.50	359.50	0	8,712	0.00%
2023/07/10	5	348.50	0	0.00	348.50	5	8,663	0.06%
2023/07/07	0	0.00	1	350.50	348.00	-1	8,645	-0.01%
2023/07/06	14.1	354.51	1	360.00	354.00	13.1	8,604	0.15%
2023/07/05	0	0.00	10	366.30	366.00	-10	8,456	-0.12%
2023/07/04	1	365.00	2	363.25	367.00	-1	8,386	-0.01%
2023/07/03	1	346.00	8	357.25	362.50	-7	8,333	-0.08%
2023/06/30	1.1	340.66	1	344.00	344.50	0.1	8,191	0.00%
2023/06/29	1.1	350.68	1.1	353.38	349.50	0.1	8,124	0.00%
2023/06/27	0	0.00	0.1	347.00	345.00	-0.1	8,099	0.00%
2023/06/26	14.3	349.11	3	350.83	348.00	11.3	8,031	0.14%
2023/06/21	5	364.60	1	362.50	364.00	4	7,849	0.05%
2023/06/19	1.4	368.00	1	376.00	375.50	0.4	7,520	0.00%
2023/06/16	4.1	374.53	3	378.50	371.50	1.1	7,356	0.02%
2023/06/15	11	370.64	8.3	363.99	370.00	2.7	6,961	0.04%
2023/06/14	38	352.05	5	352.60	353.00	33	6,673	0.49%
2023/06/13	3	343.00	3	342.17	343.00	0	6,422	0.00%
2023/06/12	3	337.00	4	334.51	336.00	-1	6,199	-0.02%
2023/06/07	1	329.00	22	320.59	328.50	-21	5,959	-0.35%
2023/06/05	0.1	319.00	0	0.00	319.50	0.1	5,826	0.00%
2023/06/02	1	313.00	0.1	316.00	315.00	0.9	5,989	0.02%
2023/05/30	0	0.00	2	315.00	314.00	-2	5,850	-0.03%
2023/05/26	0	0.00	4.1	316.09	318.00	-4.1	5,899	-0.07%
2023/05/25	0	0.00	0.1	308.00	308.00	-0.1	5,791	0.00%
2023/05/24	0	0.00	1	302.00	305.00	-1	5,783	-0.02%
2023/05/23	1	304.00	2	301.75	302.50	-1	5,777	-0.02%
2023/05/19	0	0.00	100	307.50	306.50	-100	5,779	-1.73%
2023/05/18	0	0.00	2	309.00	306.50	-2	5,779	-0.03%
2023/05/17	0	0.00	1.6	304.25	305.00	-1.6	5,729	-0.03%
2023/05/15	0	0.00	0.1	301.00	300.50	-0.1	5,704	0.00%
2023/05/12	2	297.00	0	0.00	297.50	2	5,716	0.03%
2023/05/11	2	297.00	0	0.00	297.00	2	5,780	0.03%
2023/05/09	0.1	305.00	0	0.00	304.00	0.1	5,846	0.00%
2023/05/05	0	0.00	0.1	302.50	303.00	-0.1	5,953	0.00%
2023/05/04	0	0.00	1	302.50	304.00	-1	6,033	-0.02%
2023/05/03	1	298.00	0	0.00	298.50	1	6,051	0.02%
2023/05/02	1.1	296.71	0	0.00	298.00	1.1	6,157	0.02%
2023/04/28	6.1	298.58	15.1	297.53	300.00	-9.1	6,268	-0.14%
2023/04/27	1	294.02	0	0.00	295.50	1	6,235	0.02%
2023/04/26	12	292.08	0	0.00	294.00	12	6,241	0.19%
2023/04/25	0	0.00	1.1	301.40	297.00	-1.1	6,177	-0.02%
2023/04/21	202	302.01	0	0.00	303.00	202	6,200	3.26%	大買/鉅額交易
2023/04/20	0	0.00	0.1	307.12	306.50	-0.1	6,150	0.00%
2023/04/19	0.1	308.46	0	0.00	305.50	0.1	6,182	0.00%
2023/04/18	0	0.00	0.1	309.50	307.50	-0.1	6,219	0.00%
2023/04/17	1	310.00	1	312.50	310.00	0	6,239	0.00%
2023/04/14	7.1	316.13	10.1	314.34	314.50	-3	6,200	-0.05%
2023/04/13	61	297.50	0	0.00	300.50	61	5,923	1.03%
2023/04/12	2	297.00	0	0.00	298.50	2	5,907	0.03%
2023/04/10	0	0.00	3	295.00	295.00	-3	5,858	-0.05%
2023/04/07	200	294.00	0	0.00	294.00	200	5,841	3.42%	大買/鉅額交易
2023/04/06	1	295.00	0.6	294.50	294.50	0.4	5,812	0.01%
2023/03/30	1	296.00	0	0.00	295.50	1	5,729	0.02%
2023/03/29	0	296.00	0	0.00	295.50	0	5,736	0.00%
2023/03/28	0	298.00	0	0.00	298.50	0	5,722	0.00%
2023/03/24	0	0.00	1	300.50	300.50	-1	5,686	-0.02%
2023/03/23	1	295.00	0	0.00	294.50	1	5,641	0.02%
2023/03/21	0	0.00	1	292.98	293.00	-1	5,745	-0.02%
2023/03/20	0	287.00	0	0.00	287.50	0	5,733	0.00%
2023/03/17	0	288.00	0	0.00	286.50	0	5,758	0.00%
2023/03/15	0	0.00	1	290.50	289.00	-1	5,803	-0.02%
2023/03/14	1.1	285.53	0	0.00	285.00	1.1	5,821	0.02%
2023/03/10	0	291.22	1	290.00	290.00	-1	5,743	-0.02%
2023/03/08	2	297.01	2	298.00	298.50	0	5,826	0.00%
2023/03/07	2	303.00	3	300.50	301.50	-1	5,820	-0.02%
2023/03/06	1	290.00	1	292.00	290.00	0	5,662	0.00%
2023/03/03	0	292.00	0	0.00	288.00	0	5,664	0.00%
2023/03/02	0	288.50	0	0.00	289.50	0	5,714	0.00%
2023/03/01	0	290.00	0	0.00	289.50	0	5,716	0.00%
2023/02/24	1	286.50	0	0.00	286.50	1	5,699	0.02%
2023/02/23	6.1	290.35	0	0.00	290.00	6.1	5,649	0.11%
2023/02/22	2.1	291.98	0.1	294.00	290.00	2	5,588	0.04%
2023/02/21	1	295.00	3	298.17	297.50	-2	5,550	-0.04%
2023/02/16	0	0.00	1	299.50	299.00	-1	5,823	-0.02%
2023/02/15	1	292.00	0	0.00	293.00	1	5,936	0.02%
2023/02/14	2	294.50	0	0.00	294.00	2	5,917	0.03%
2023/02/13	0	0.00	0	294.75	294.00	0	5,943	0.00%
2023/02/10	1	292.00	3	294.33	294.00	-2	5,965	-0.03%
2023/02/09	2	291.49	0	0.00	292.00	2	5,975	0.03%
2023/02/08	0	0.00	0	296.87	296.00	0	5,896	0.00%
2023/02/07	0.1	296.50	1	295.50	296.00	-0.9	5,855	-0.02%
2023/02/06	1	298.00	0	0.00	297.00	1	5,927	0.02%
2023/02/03	0	0.00	4	301.99	301.50	-4	5,966	-0.07%
2023/02/02	0	295.00	2	297.50	298.00	-2	5,943	-0.03%
2023/02/01	0	292.50	0	293.00	294.50	0	5,918	0.00%
2023/01/31	1	288.00	0	0.00	289.00	1	5,901	0.02%
2023/01/17	0	285.50	2	286.75	286.00	-2	5,796	-0.03%
2023/01/12	4.1	276.52	2	277.50	277.00	2.1	5,840	0.04%
2023/01/11	1	284.00	2	285.50	286.00	-1	5,798	-0.02%
2023/01/10	0	284.50	2	284.75	283.50	-2	5,843	-0.03%
2023/01/09	0	0.00	4	279.63	283.00	-4	5,912	-0.07%
2023/01/06	3.1	272.21	0	0.00	272.00	3.1	5,888	0.05%
2023/01/05	3	282.32	0	0.00	278.50	3	5,870	0.05%
2023/01/04	3	283.33	1	284.50	284.00	2	5,910	0.03%
2022/12/29	0	280.67	0	0.00	281.00	0	6,145	0.00%
2022/12/26	1	280.50	0	0.00	282.00	1	6,244	0.02%
2022/12/23	1	280.50	1	281.00	281.00	0	6,314	0.00%
2022/12/22	1	284.00	2	287.25	286.50	-1	6,337	-0.02%
2022/12/21	1	281.50	0	0.00	283.50	1	6,394	0.02%
2022/12/20	0	284.00	0	0.00	283.00	0	6,408	0.00%
2022/12/19	0	289.00	0	0.00	290.00	0	6,432	0.00%
2022/12/16	1	290.00	0	0.00	291.00	1	6,428	0.02%
2022/12/14	2	291.75	1	294.50	295.50	1	6,367	0.02%
2022/12/13	1	290.98	0	0.00	291.50	1	6,326	0.02%
2022/12/07	0	294.50	0	0.00	294.50	0	6,355	0.00%
2022/12/06	0	0.00	0.1	300.00	301.00	-0.1	6,334	0.00%
2022/12/01	0	0.00	47	304.02	305.00	-47	6,403	-0.73%
2022/11/30	0	0.00	2	301.50	302.00	-2	6,349	-0.03%
2022/11/28	3.1	293.00	0.1	294.50	293.00	3	6,246	0.05%
2022/11/25	1	299.00	1	303.00	302.00	0	6,239	0.00%
2022/11/24	0	0.00	11.1	300.14	302.00	-11.1	6,203	-0.18%
2022/11/23	0	0.00	3	296.67	295.50	-3	6,181	-0.05%
2022/11/21	0	0.00	0.5	294.50	293.50	-0.5	6,198	-0.01%
2022/11/17	2	289.25	1	292.00	292.00	1	6,157	0.02%
2022/11/16	0	0.00	1	289.00	288.50	-1	6,191	-0.02%
2022/11/15	0	0.00	4.1	289.00	293.00	-4.1	6,108	-0.07%
2022/11/14	0	0.00	3	285.83	285.50	-3	5,980	-0.05%
2022/11/11	2	282.25	46	281.11	283.50	-44	5,919	-0.74%
2022/11/08	0	0.00	0	274.00	274.00	0	5,811	0.00%
2022/11/07	0	0.00	1	271.00	273.00	-1	5,827	-0.02%
2022/11/03	1	265.50	1	267.00	267.00	0	5,942	0.00%
2022/11/01	1	257.50	2	259.75	261.00	-1	5,890	-0.02%
2022/10/31	14	257.50	15	261.23	257.50	-1	5,861	-0.02%
2022/10/28	1	258.00	1	258.00	258.00	0	5,930	0.00%
2022/10/27	1	256.50	0	0.00	258.00	1	5,946	0.02%
2022/10/26	2.1	255.57	0	0.00	256.00	2.1	6,026	0.03%
2022/10/25	6	257.67	5	256.00	259.50	1	5,989	0.02%
2022/10/24	0	0.00	2	268.50	268.50	-2	5,924	-0.03%
2022/10/20	2	262.75	0	0.00	265.50	2	5,987	0.03%
2022/10/19	0	0.00	1	268.00	268.00	-1	5,926	-0.02%
2022/10/17	2	268.50	28.1	266.76	268.50	-26.1	5,911	-0.44%
2022/10/14	14	273.50	0.1	271.50	266.00	14	5,871	0.24%
2022/10/13	0	266.50	6	266.00	268.00	-6	5,867	-0.10%
2022/10/12	0	273.50	1	268.50	272.00	-1	5,811	-0.02%
2022/10/11	5.1	264.59	0	0.00	264.50	5.1	5,770	0.09%
2022/10/06	0	0.00	9.7	279.19	278.50	-9.7	5,778	-0.17%
2022/10/05	0	0.00	0	268.50	269.50	0	5,777	0.00%
2022/10/04	1	255.10	0	0.00	258.50	1	5,738	0.02%
2022/10/03	0	252.00	0	0.00	252.00	0	5,734	0.00%
2022/09/30	0	250.88	0	0.00	253.00	0	5,806	0.00%
2022/09/29	16	253.75	0	0.00	252.50	16	5,831	0.27%
2022/09/28	0	255.75	0	0.00	252.00	0	5,843	0.00%
2022/09/27	0	259.50	0.1	262.00	262.00	-0.1	5,842	0.00%
2022/09/26	2	259.75	0	261.50	260.50	2	5,877	0.03%
2022/09/22	0	266.00	0	0.00	270.00	0	5,978	0.00%
2022/09/21	0.1	267.92	0	0.00	267.00	0.1	6,024	0.00%
2022/09/19	5	268.20	0	0.00	269.00	5	6,091	0.08%
2022/09/15	0	0.00	1	271.00	270.50	-1	6,167	-0.02%
2022/09/14	0.3	268.98	0	0.00	268.00	0.3	6,154	0.01%
2022/09/13	0	269.48	0	0.00	269.00	0	6,135	0.00%
2022/09/12	0.1	269.50	0	268.78	270.00	0.1	6,119	0.00%
2022/09/08	0	0.00	3	267.50	268.00	-3	6,155	-0.05%
2022/09/06	0	257.50	0	0.00	257.50	0	6,134	0.00%
2022/09/02	6	255.00	0	0.00	255.00	6	6,164	0.10%
2022/09/01	1	257.99	5	257.00	258.50	-4	6,131	-0.06%
2022/08/31	1	263.49	0	0.00	263.00	1	6,065	0.02%
2022/08/30	0	262.00	0	0.00	264.00	0	6,027	0.00%
2022/08/29	0	0.00	4	262.00	262.50	-4	6,025	-0.07%
2022/08/26	0	268.00	0	0.00	268.00	0	5,979	0.00%
2022/08/25	0	268.00	0	0.00	268.00	0	5,937	0.00%
2022/08/23	0	266.00	0.4	265.50	266.00	-0.4	5,986	-0.01%
2022/08/18	0	271.50	0	0.00	272.50	0	5,984	0.00%
2022/08/17	0	271.50	1	272.50	272.50	-1	6,006	-0.02%
2022/08/16	0	271.50	3	271.83	272.50	-3	5,963	-0.05%
2022/08/15	1	274.00	2.5	272.40	274.00	-1.5	5,951	-0.03%
2022/08/10	1	266.50	0	269.07	272.00	1	5,811	0.02%
2022/08/09	0	263.50	0	0.00	265.00	0	5,751	0.00%
2022/08/08	0	263.00	6	263.00	264.50	-6	5,692	-0.11%
2022/08/05	0	263.00	1	263.00	262.50	-1	5,722	-0.02%
2022/08/04	0	259.00	0	0.00	261.00	0	5,712	0.00%
2022/08/03	1	259.00	1	264.00	264.00	0	5,587	0.00%
2022/08/01	0	259.50	0	0.00	258.50	0	5,448	0.00%
2022/07/29	1	257.00	0	0.00	258.00	1	5,489	0.02%
2022/07/28	1	263.00	4.1	262.58	262.00	-3.1	5,405	-0.06%
2022/07/21	0	0.00	0.5	250.00	250.00	-0.5	5,285	-0.01%
2022/07/20	0	0.00	0	249.00	249.00	0	5,328	0.00%
2022/07/18	0	0.00	0	246.00	245.00	0	5,388	0.00%
2022/07/15	0	0.00	0	245.00	245.00	0	5,331	0.00%
2022/07/13	0	0.00	1	239.51	239.50	-1	5,153	-0.02%
2022/07/12	0	0.00	1	232.00	231.00	-1	5,004	-0.02%
2022/07/11	0.1	227.42	1	229.00	229.50	-0.9	4,953	-0.02%
2022/07/08	0	0.00	1	227.00	227.50	-1	4,938	-0.02%
2022/07/04	0	0.00	1	221.00	219.00	-1	4,779	-0.02%
2022/07/01	1	221.00	0	0.00	221.50	1	4,772	0.02%
2022/06/30	0	223.00	0	0.00	221.50	0	4,734	0.00%
2022/06/29	3	226.17	1	225.50	227.50	2	4,712	0.04%
2022/06/28	5.2	236.93	12	236.83	236.00	-6.8	4,659	-0.15%
2022/06/27	5	236.50	0	0.00	236.50	5	4,642	0.11%
2022/06/24	1	239.00	1	238.99	239.00	0	4,593	0.00%
2022/06/23	0	0.00	0.2	232.56	234.00	-0.2	4,512	0.00%
2022/06/22	2	228.96	2	228.00	226.50	0	4,468	0.00%
2022/06/21	0.1	231.00	2	230.00	232.50	-2	4,482	-0.04%
2022/06/17	0	224.00	0	0.00	227.00	0	4,446	0.00%
2022/06/16	0	0.00	1	229.00	227.50	-1	4,419	-0.02%
2022/06/15	1	224.01	0	0.00	225.00	1	4,488	0.02%
2022/06/13	1	227.01	0	0.00	228.00	1	4,603	0.02%
2022/06/09	0	0.00	4	233.00	235.00	-4	4,652	-0.09%
2022/06/08	4	233.50	0	0.00	234.50	4	4,773	0.08%
2022/06/07	4	231.00	4	232.50	233.00	0	4,895	0.00%
2022/06/06	0	0.00	4	234.50	239.00	-4	4,910	-0.08%
2022/06/02	4	236.50	0	0.00	236.50	4	5,069	0.08%
2022/06/01	1	241.50	0	0.00	241.50	1	5,167	0.02%
2022/05/31	0	0.00	0	238.50	241.50	0	5,179	0.00%
2022/05/30	5.1	233.54	14	235.79	238.50	-8.9	5,154	-0.17%
2022/05/27	10	226.10	23	227.44	231.50	-13	5,161	-0.25%
2022/05/26	30	223.17	33	224.14	224.00	-3	5,214	-0.06%
2022/05/25	18	221.78	6	221.75	222.50	12	5,406	0.22%
2022/05/24	0	0.00	2	226.00	220.00	-2	5,433	-0.04%
2022/05/23	2	225.25	0	0.00	225.00	2	5,443	0.04%
2022/05/20	0	0.00	9	223.50	226.50	-9	5,468	-0.16%
2022/05/19	9	222.00	0	0.00	222.00	9	5,431	0.17%
2022/05/18	18	229.14	15	229.50	231.00	3	5,396	0.06%
2022/05/17	5	224.00	5	224.50	225.00	0	5,392	0.00%
2022/05/16	5	223.00	5	226.00	223.00	0	5,391	0.00%
2022/05/13	9	219.50	7	219.93	221.00	2	5,479	0.04%
2022/05/12	0	220.00	0	0.00	218.50	0	5,516	0.00%
2022/05/11	4	223.13	0	0.00	223.50	4	5,557	0.07%
2022/05/10	0	228.00	0	0.00	226.50	0	5,575	0.00%
2022/05/09	0	0.00	6	230.50	230.00	-6	5,570	-0.11%
2022/05/06	2	232.51	0	0.00	234.00	2	5,644	0.04%
2022/05/05	5	241.50	10	241.50	241.00	-5	5,662	-0.09%
2022/05/04	10	241.25	11	243.82	241.00	-1	5,679	-0.02%
2022/05/03	9	243.22	0	0.00	242.50	9	5,723	0.16%
2022/04/29	1	248.00	2	250.75	250.00	-1	5,700	-0.02%
2022/04/27	2	244.75	0	0.00	245.00	2	5,696	0.04%
2022/04/26	0	249.50	0	0.00	252.00	0	5,658	0.00%
2022/04/25	0	239.50	7	236.86	236.50	-7	5,558	-0.13%
2022/04/22	7.1	246.64	0	0.00	246.00	7.1	5,492	0.13%
2022/04/21	0	0.00	3	252.00	253.00	-3	5,506	-0.05%
2022/04/19	6	250.25	6	252.00	247.50	0	5,593	0.00%
2022/04/18	0	248.50	0	0.00	247.50	0	5,687	0.00%
2022/04/14	3	253.00	0	255.50	253.00	3	5,818	0.05%
2022/04/12	11	251.05	20	250.50	248.50	-9	6,001	-0.15%
2022/04/11	17	250.74	20	256.00	250.50	-3	6,165	-0.05%
2022/04/08	11	260.00	0	0.00	261.00	11	6,171	0.18%
2022/04/07	20	261.13	22	261.68	261.00	-2	6,140	-0.03%
2022/04/06	13	264.38	3	263.33	263.50	10	6,089	0.16%
2022/04/01	1	266.00	0	0.00	268.50	1	6,052	0.02%
2022/03/29	0	0.00	12	266.08	266.00	-12	6,009	-0.20%
2022/03/28	10	261.75	2	263.25	265.00	8	5,983	0.13%
2022/03/25	0	0.00	2	268.50	268.00	-2	5,976	-0.03%
2022/03/24	0	0.00	3	266.17	266.50	-3	5,949	-0.05%
2022/03/23	0	0.00	1.2	263.50	264.50	-1.2	5,966	-0.02%
2022/03/22	0	0.00	10	261.50	262.00	-10	6,010	-0.17%
2022/03/21	13	261.77	10	262.25	261.00	3	6,015	0.05%
2022/03/18	10	257.50	10	261.00	256.00	0	5,994	0.00%
2022/03/17	20	258.75	20	257.62	260.50	0	5,919	0.00%
2022/03/16	6	248.58	0	0.00	249.00	6	5,902	0.10%
2022/03/15	16	251.53	15	252.43	251.50	1	5,896	0.02%
2022/03/14	23	257.39	18	260.97	257.50	5	5,859	0.09%
2022/03/11	0	0.00	11.2	260.69	262.00	-11.2	5,846	-0.19%
2022/03/10	3.3	250.86	4	254.38	254.50	-0.7	5,727	-0.01%
2022/03/09	2	238.25	2	240.75	241.50	0	5,639	0.00%
2022/03/08	11.1	235.95	0	0.00	235.50	11.1	5,627	0.20%
2022/03/07	0	248.50	4	248.25	247.00	-4	5,457	-0.07%
2022/03/03	1	255.00	1	257.50	256.00	0	5,476	0.00%
2022/03/01	0	252.50	2	252.25	256.50	-2	5,442	-0.04%
2022/02/25	16.2	247.28	4	249.00	246.50	12.2	5,352	0.23%
2022/02/24	0.1	255.00	0	0.00	253.50	0.1	5,188	0.00%
2022/02/23	1	260.00	0	0.00	259.00	1	5,124	0.02%
2022/02/22	0	257.00	0	0.00	257.00	0	5,131	0.00%
2022/02/21	0.1	260.00	0	0.00	260.00	0.1	5,160	0.00%
2022/02/17	2	260.26	0	0.00	261.00	2	5,306	0.04%
2022/02/16	2	258.76	1	258.50	258.50	1	5,301	0.02%
2022/02/15	1	253.01	0	0.00	253.50	1	5,291	0.02%
2022/02/14	5.1	257.40	0	0.00	256.00	5.1	5,230	0.10%
2022/02/11	5	265.60	0	0.00	265.50	5	5,213	0.10%
2022/02/10	1	268.50	0	0.00	269.50	1	5,211	0.02%
2022/02/08	1	270.50	0	0.00	269.00	1	5,328	0.02%
2022/01/25	0	268.07	0	0.00	269.00	0	5,366	0.00%
2022/01/21	1	270.50	0	0.00	272.50	1	5,584	0.02%
2022/01/20	2	274.25	1	274.50	272.50	1	5,662	0.02%
2022/01/19	2	274.25	0	0.00	275.00	2	5,660	0.04%
2022/01/17	3	271.83	0	0.00	273.50	3	5,740	0.05%
2022/01/14	21	271.90	2	273.00	271.50	19	5,829	0.33%
2022/01/13	5.1	276.93	1	277.50	277.00	4.1	5,810	0.07%
2022/01/12	2.1	280.39	0	0.00	282.00	2.1	5,855	0.04%
2022/01/10	1	283.00	0	0.00	283.50	1	5,990	0.02%
2022/01/07	4	282.54	0	0.00	283.00	4	6,036	0.07%
2022/01/05	6.2	295.75	5	290.50	290.50	1.2	6,030	0.02%
2022/01/04	3	295.17	26.6	296.28	297.00	-23.6	5,941	-0.40%
2022/01/03	1	279.00	3	278.17	282.00	-2	5,736	-0.03%
2021/12/30	7	276.57	7	276.50	275.00	0	5,703	0.00%
2021/12/29	15	278.50	16	278.44	278.00	-1	5,763	-0.02%
2021/12/28	4	278.00	4	277.00	277.50	0	5,852	0.00%
2021/12/27	2	275.50	1	274.00	275.50	1	5,913	0.02%
2021/12/24	0	0.00	0.2	270.50	270.50	-0.2	5,941	0.00%
2021/12/23	0	0.00	4.1	269.49	270.00	-4.1	6,021	-0.07%
2021/12/20	4	266.25	3	263.83	264.00	1	6,207	0.02%
2021/12/15	0	0.00	0.1	266.50	267.50	-0.1	6,311	0.00%
2021/12/14	0	0.00	0	267.50	269.00	0	6,378	0.00%
2021/12/13	0	268.50	10	274.00	270.00	-10	6,378	-0.16%
2021/12/10	0	0.00	4.1	270.40	271.00	-4.1	6,400	-0.06%
2021/12/09	0	0.00	0.2	266.50	269.00	-0.2	6,351	0.00%
2021/12/08	2	264.50	0	0.00	261.00	2	6,361	0.03%
2021/12/07	0	0.00	0.1	261.00	263.00	-0.1	6,367	0.00%
2021/12/01	1	257.00	3	258.33	258.00	-2	6,380	-0.03%
2021/11/30	0	0.00	1	257.00	256.00	-1	6,421	-0.02%
2021/11/29	0	0.00	5	253.60	253.50	-5	6,344	-0.08%
2021/11/26	1	253.50	0	253.50	252.00	1	6,397	0.02%
2021/11/25	0	259.50	0	0.00	259.00	0	6,527	0.00%
2021/11/24	1	257.00	0	0.00	256.00	1	6,515	0.02%
2021/11/23	0	256.00	0	0.00	255.00	0	6,547	0.00%
2021/11/22	0.1	260.00	0.1	260.50	259.00	0	6,572	0.00%
2021/11/19	0	0.00	1	261.00	261.00	-1	6,626	-0.02%
2021/11/17	1	258.50	1	260.50	261.50	0	6,621	0.00%
2021/11/15	1	261.04	0	0.00	260.00	1	6,688	0.02%
2021/11/12	0	262.00	1	261.00	261.00	-1	6,832	-0.01%
2021/11/10	1	264.00	0	0.00	265.00	1	7,023	0.01%
2021/11/09	1.5	264.50	3	264.50	266.00	-1.5	7,005	-0.02%
2021/11/08	4	262.00	3	259.67	259.50	1	6,981	0.01%
2021/11/05	2	258.50	2	260.50	262.00	0	6,943	0.00%
2021/11/04	2	251.50	4	252.88	253.50	-2	6,851	-0.03%
2021/11/03	1	250.48	1	247.00	247.00	0	6,809	0.00%
2021/11/02	3.1	254.37	1	254.00	252.00	2.1	6,775	0.03%
2021/11/01	0	0.00	23	254.41	257.50	-23	6,677	-0.34%
2021/10/29	2	247.01	2	250.25	245.00	0	6,571	0.00%
2021/10/28	12	251.04	3	248.83	252.50	9	6,545	0.14%
2021/10/27	3	243.00	0	0.00	244.50	3	6,488	0.05%
2021/10/26	0	0.00	1	249.97	244.50	-1	6,511	-0.02%
2021/10/25	1	243.50	0	0.00	242.50	1	6,487	0.02%
2021/10/22	6	244.25	3	244.50	244.00	3	6,498	0.05%
2021/10/21	0	256.50	1	254.00	253.00	-1	6,467	-0.02%
2021/10/20	9	256.89	2	252.50	254.50	7	6,446	0.11%
2021/10/19	0	253.00	1	260.48	259.00	-1	6,348	-0.02%
2021/10/15	0	237.50	0	0.00	240.00	0	6,152	0.00%
2021/10/14	3.1	238.23	5	239.99	235.50	-1.9	6,115	-0.03%
2021/10/13	0	249.50	2	247.25	246.50	-2	6,163	-0.03%
2021/10/12	3	246.17	2	241.50	247.00	1	6,208	0.02%
2021/10/08	0	251.00	0	0.00	250.50	0	6,432	0.00%
2021/10/07	1	248.50	1	248.50	248.50	0	6,677	0.00%
2021/10/06	21	244.38	0	0.00	244.50	21	6,838	0.31%
2021/10/04	1.1	240.25	0	0.00	240.00	1.1	6,716	0.02%
2021/10/01	0	0.00	0.1	250.00	248.00	-0.1	6,663	0.00%
2021/09/30	0.1	251.50	0	0.00	252.00	0.1	6,611	0.00%
2021/09/29	2	247.55	0	0.00	248.50	2	6,538	0.03%
2021/09/24	5	264.60	4	264.00	260.00	1	6,478	0.02%
2021/09/23	0	253.50	0	0.00	251.50	0	6,459	0.00%
2021/09/16	0	259.00	0	0.00	260.00	0	6,390	0.00%
2021/09/15	5	259.00	0	0.00	258.00	5	6,445	0.08%
2021/09/13	2.1	264.92	0	0.00	263.50	2.1	6,446	0.03%
2021/09/09	0	270.50	0	0.00	269.50	0	6,507	0.00%
2021/09/06	0	0.00	1	272.50	273.50	-1	6,572	-0.02%
2021/09/03	0	0.00	1	272.00	272.00	-1	6,531	-0.02%
2021/09/02	4	268.50	1	268.50	268.50	3	6,505	0.05%
2021/09/01	0	0.00	2	270.75	272.00	-2	6,509	-0.03%
2021/08/31	6.2	266.87	0	0.00	270.50	6.2	6,447	0.10%
2021/08/30	1	276.00	1	278.00	279.50	0	6,302	0.00%
2021/08/27	0.1	279.00	1	278.00	279.00	-0.9	6,324	-0.01%
2021/08/26	6	278.08	5	275.00	276.50	1	6,330	0.02%
2021/08/25	0	277.00	1	273.00	277.50	-1	6,329	-0.02%
2021/08/23	0.1	270.35	1	271.00	270.00	-0.9	6,332	-0.01%
2021/08/20	16.1	267.40	0	0.00	263.00	16.1	6,313	0.26%
2021/08/19	0	270.50	0	0.00	269.00	0	6,388	0.00%
2021/08/18	1	256.00	1	257.00	267.00	0	6,264	0.00%
2021/08/17	3.5	266.30	0	0.00	262.00	3.5	6,120	0.06%
2021/08/16	0	277.50	0.1	277.00	279.00	0	5,946	0.00%
2021/08/13	16	273.94	2	273.00	274.00	14	5,988	0.23%
2021/08/12	1.1	276.10	1	276.00	276.50	0.1	6,034	0.00%
2021/08/11	0	0.00	1	277.00	280.00	-1	6,028	-0.02%
2021/08/10	2.3	279.35	0	0.00	278.00	2.3	6,107	0.04%
2021/08/09	0	282.00	0	0.00	281.50	0	6,164	0.00%
2021/08/06	4	285.38	2	285.00	285.00	2	6,230	0.03%
2021/08/05	4.1	286.64	0	0.00	287.00	4.1	6,349	0.06%
2021/08/04	5	287.10	1	286.50	286.50	4	6,560	0.06%
2021/08/03	0.1	287.25	0	0.00	287.50	0.1	6,696	0.00%
2021/08/02	2.3	285.84	0	0.00	287.00	2.3	6,630	0.03%
2021/07/30	3	287.50	1	290.00	287.00	2	6,670	0.03%
2021/07/29	1	290.54	0	0.00	291.50	1	6,744	0.02%
2021/07/28	0	0.00	1	292.00	292.00	-1	6,843	-0.01%
2021/07/27	1	293.99	0	0.00	292.00	1	6,954	0.01%
2021/07/26	1	299.00	0	0.00	299.00	1	7,031	0.01%
2021/07/22	0	0.00	0.1	304.00	303.00	-0.1	7,307	0.00%
2021/07/21	0	0.00	1.1	302.32	306.00	-1.1	7,336	-0.01%
2021/07/20	6.2	298.78	0	0.00	300.00	6.2	7,312	0.08%
2021/07/19	11	306.68	0	0.00	308.00	11	7,352	0.15%
2021/07/16	0.1	318.00	0	0.00	319.50	0.1	7,368	0.00%
2021/07/15	7.1	322.84	3	320.83	320.50	4.1	7,429	0.05%
2021/07/14	1	318.00	13.1	318.21	323.00	-12.1	7,510	-0.16%
2021/07/13	1.1	308.95	17	304.21	307.00	-16	7,306	-0.22%
2021/07/12	0	0.00	10	299.50	299.50	-10	7,147	-0.14%
2021/07/09	2	294.75	0	0.00	295.00	2	7,204	0.03%
2021/07/06	0	0.00	0.3	302.00	303.50	-0.3	7,341	0.00%
2021/07/05	1	303.50	1	304.00	304.00	0	7,396	0.00%
2021/07/02	0	299.50	2	302.00	299.00	-2	7,426	-0.03%
2021/07/01	0	0.00	1	303.49	297.50	-1	7,406	-0.01%
2021/06/30	0	0.00	1	303.00	303.00	-1	7,452	-0.01%
2021/06/29	1	297.50	1	299.00	299.50	0	7,513	0.00%
2021/06/28	0	0.00	0.2	296.00	297.00	-0.2	7,553	0.00%
2021/06/25	0	0.00	7	293.86	295.00	-7	7,636	-0.09%
2021/06/24	3	289.83	0	0.00	290.00	3	7,589	0.04%
2021/06/23	4	295.00	0	0.00	296.00	4	7,550	0.05%
2021/06/18	0	0.00	0	303.00	299.50	0	7,535	0.00%
2021/06/16	0	0.00	1.5	303.17	303.00	-1.5	7,548	-0.02%
2021/06/15	1	303.50	2	305.00	302.00	-1	7,627	-0.01%
2021/06/11	0	0.00	2	297.00	296.50	-2	7,614	-0.03%
2021/06/09	0	0.00	3	298.50	295.00	-3	7,788	-0.04%
2021/06/08	2	296.00	0	0.00	297.50	2	7,882	0.03%
2021/06/07	0	0.00	10	297.99	297.00	-10	8,083	-0.12%
2021/06/04	0	0.00	1	297.00	297.00	-1	8,210	-0.01%
2021/06/03	10	296.30	1	297.00	297.00	9	8,421	0.11%
2021/06/02	0	0.00	2	298.25	298.50	-2	8,510	-0.02%
2021/06/01	4	295.25	3	296.00	297.00	1	8,612	0.01%
2021/05/31	2	290.00	6	293.00	296.00	-4	8,755	-0.05%
2021/05/28	2	290.50	2.1	292.01	291.50	-0.1	8,813	0.00%
2021/05/27	0	0.00	6	291.33	293.50	-6	8,955	-0.07%
2021/05/26	0	0.00	3.1	291.77	290.00	-3.1	9,116	-0.03%
2021/05/25	9	287.61	8	288.31	290.00	1	9,278	0.01%
2021/05/21	2	285.01	5	288.70	289.00	-3	9,496	-0.03%
2021/05/20	0	0.00	7.1	280.56	281.00	-7.1	9,525	-0.07%
2021/05/19	20.1	274.01	0	0.00	273.50	20.1	9,565	0.21%
2021/05/18	5.1	269.30	5	274.60	274.50	0.1	9,817	0.00%
2021/05/17	3	266.64	6	268.00	266.50	-3	10,280	-0.03%
2021/05/14	12	266.75	5	268.20	266.50	7	10,532	0.07%
2021/05/13	3.2	268.89	1	272.00	264.50	2.2	10,530	0.02%
2021/05/12	4.1	258.56	5	257.33	265.00	-1	10,497	-0.01%
2021/05/11	9	273.45	1	273.50	271.00	8	10,427	0.08%
2021/05/10	10.4	290.90	9	294.56	287.50	1.4	10,349	0.01%
2021/05/07	1	291.50	4	291.63	293.50	-3	10,556	-0.03%
2021/05/06	1	283.00	0.1	278.50	283.00	0.9	10,604	0.01%
2021/05/05	10.2	289.20	4.1	293.79	283.50	6.1	10,605	0.06%
2021/05/04	3.1	297.37	1	293.17	291.50	2	10,601	0.02%
2021/05/03	5	305.40	4.1	307.21	306.50	1	10,520	0.01%
2021/04/29	15.2	308.00	13	310.07	302.50	2.2	10,571	0.02%
2021/04/27	1	300.00	6	299.42	302.00	-5	10,594	-0.05%
2021/04/26	0	0.00	17	299.74	298.00	-17	10,649	-0.16%
2021/04/23	1	292.00	6	298.00	297.00	-5	11,017	-0.05%
2021/04/22	33.1	296.82	7	296.15	293.00	26.1	11,200	0.23%
2021/04/21	14.1	303.18	6	304.33	301.00	8.1	11,269	0.07%
2021/04/20	3.1	307.49	15	304.87	307.50	-11.9	11,321	-0.11%
2021/04/19	10	296.35	1	297.50	298.00	9	11,243	0.08%
2021/04/16	5	293.80	7	295.00	296.50	-2	11,421	-0.02%
2021/04/15	3	289.17	5	293.20	295.50	-2	11,843	-0.02%
2021/04/14	5	291.59	3	291.33	291.50	2	12,150	0.02%
2021/04/12	6.1	295.98	0.2	295.00	291.00	5.9	12,759	0.05%
2021/04/09	2	299.00	1	298.00	299.00	1	12,786	0.01%
2021/04/08	2	297.76	1	297.50	297.00	1	12,809	0.01%
2021/04/07	0	0.00	3	299.14	298.50	-3	12,818	-0.02%
2021/04/06	0.1	298.50	4	298.88	298.00	-3.9	12,773	-0.03%
2021/04/01	6	294.42	7.2	294.17	295.50	-1.2	12,726	-0.01%
2021/03/31	1	289.00	4	290.50	288.00	-3	12,593	-0.02%
2021/03/30	2.1	291.79	9	292.78	292.50	-6.9	12,538	-0.06%
2021/03/29	0.1	288.00	0	0.00	288.00	0.1	12,459	0.00%
2021/03/26	3	285.00	4	287.50	288.00	-1	12,493	-0.01%
2021/03/25	2	280.50	0	0.00	284.00	2	12,538	0.02%
2021/03/24	2	285.26	0	0.00	285.50	2	12,556	0.02%
2021/03/23	0	287.00	1	287.50	288.00	-1	12,582	-0.01%
2021/03/22	0	0.00	3.3	285.77	287.00	-3.3	12,608	-0.03%
2021/03/19	3.1	284.05	0	0.00	283.00	3.1	12,739	0.02%
2021/03/18	2	288.50	11	288.59	288.00	-9	12,699	-0.07%
2021/03/17	1	283.50	1	283.50	284.00	0	12,670	0.00%
2021/03/16	0.1	284.00	1	283.00	282.00	-0.9	12,653	-0.01%
2021/03/15	1	279.01	1.1	279.00	277.50	0	12,623	0.00%
2021/03/12	0	0.00	1	281.00	282.00	-1	12,679	-0.01%
2021/03/11	3.2	273.92	1.1	277.95	281.50	2.1	12,777	0.02%
2021/03/10	4	269.24	4	265.50	265.00	0	12,730	0.00%
2021/03/09	2.2	264.67	2	261.75	263.50	0.2	12,665	0.00%
2021/03/08	4	272.89	1	272.00	270.50	3	12,526	0.02%
2021/03/05	3.1	276.84	1.1	275.14	275.00	2	12,528	0.02%
2021/03/04	9.1	280.56	0	0.00	281.00	9.1	12,597	0.07%
2021/03/03	7.3	285.82	2	288.75	289.00	5.3	12,531	0.04%
2021/03/02	2	288.25	4	294.13	288.00	-2	12,523	-0.02%
2021/02/26	8.1	283.52	0	0.00	280.50	8.1	12,443	0.06%
2021/02/25	14.2	293.42	0	0.00	294.50	14.2	12,163	0.12%
2021/02/24	5	297.70	0	0.00	294.00	5	12,077	0.04%
2021/02/23	5	301.50	3	296.17	303.00	2	11,987	0.02%
2021/02/22	1	301.00	0.1	302.00	301.00	1	11,955	0.01%
2021/02/19	1.1	299.18	10	298.50	300.00	-8.9	11,887	-0.07%
2021/02/18	9	306.67	8.2	309.24	306.00	0.8	11,834	0.01%
2021/02/17	4	296.00	20.3	293.67	299.50	-16.3	11,619	-0.14%
2021/02/05	34.1	280.61	1.2	280.00	280.50	32.9	11,080	0.30%
2021/02/04	24	286.67	2	284.50	287.00	22	10,881	0.20%
2021/02/03	11.3	289.06	10	284.00	284.00	1.3	10,819	0.01%
2021/02/02	3.4	288.97	11	287.00	286.00	-7.6	10,738	-0.07%
2021/02/01	12	283.67	2	284.00	285.00	10	10,605	0.09%
2021/01/29	0	0.00	4	295.13	282.50	-4	10,611	-0.04%
2021/01/28	6	284.00	4.8	285.71	287.50	1.2	10,465	0.01%
2021/01/27	5	286.80	3	287.50	287.50	2	10,350	0.02%
2021/01/26	1	290.04	101	288.10	289.00	-100	10,236	-0.98%	大賣/
2021/01/25	1.1	295.50	0	0.00	295.50	1.1	10,157	0.01%
2021/01/22	4.1	292.02	0	0.00	291.00	4.1	10,248	0.04%
2021/01/21	0.4	297.89	9	297.56	299.00	-8.6	10,109	-0.09%
2021/01/20	0.1	296.50	0	0.00	294.50	0.1	10,044	0.00%
2021/01/19	104.1	296.23	1	291.50	294.00	103.1	9,992	1.03%	大買/鉅額交易
2021/01/18	5.2	286.67	16.5	289.85	289.50	-11.3	9,867	-0.11%
2021/01/15	13.7	302.88	2	300.02	299.50	11.7	9,503	0.12%
2021/01/14	3.2	305.16	2	308.75	306.00	1.2	9,217	0.01%
2021/01/13	3.1	312.19	6.1	312.68	312.50	-3	8,987	-0.03%
2021/01/12	20.5	318.54	7	317.57	314.00	13.5	8,809	0.15%
2021/01/11	9.5	309.44	4	312.25	313.00	5.5	8,579	0.06%
2021/01/08	18.7	316.12	18.1	315.96	310.00	0.6	8,383	0.01%
2021/01/07	18.2	301.02	17	303.35	316.00	1.2	7,990	0.02%
2021/01/06	14.1	300.26	12	290.88	298.00	2.1	7,644	0.03%
2021/01/05	8	276.94	2	277.25	276.50	6	7,261	0.08%
2021/01/04	1	265.00	0	0.00	265.00	1	7,118	0.01%
2020/12/31	0	263.00	0	0.00	263.00	0	7,043	0.00%
2020/12/29	0	0.00	2	254.00	255.50	-2	7,001	-0.03%
2020/12/28	0	0.00	0.1	254.00	254.50	-0.1	7,092	0.00%
2020/12/25	2	249.50	2	251.00	249.00	0	7,102	0.00%
2020/12/24	2	249.25	2	247.50	247.50	0	7,141	0.00%
2020/12/23	1	247.00	1	247.00	248.00	0	7,158	0.00%
2020/12/22	1	250.55	0	0.00	247.00	1	7,235	0.01%
2020/12/21	0	0.00	0.1	254.50	258.00	-0.1	7,255	0.00%
2020/12/11	0	0.00	0.3	248.00	250.50	-0.3	6,871	0.00%
2020/12/09	4	253.49	2	251.00	251.00	2	6,814	0.03%
2020/12/08	1.5	248.23	2	247.75	249.00	-0.5	6,771	-0.01%
2020/12/07	8.4	252.99	2	257.25	250.00	6.4	6,635	0.10%
2020/12/04	2	246.75	0	239.00	247.00	2	6,466	0.03%
2020/12/03	0	0.00	1	234.00	237.00	-1	6,338	-0.02%
2020/12/02	0	0.00	1	231.98	232.00	-1	6,322	-0.02%
2020/12/01	2	227.50	2	226.00	227.00	0	6,360	0.00%
2020/11/30	0	224.50	0	0.00	224.50	0	6,277	0.00%
2020/11/27	0	0.00	1	221.50	220.00	-1	6,122	-0.02%
2020/11/26	0	215.00	4	214.25	216.00	-4	6,102	-0.07%
2020/11/25	0	0.00	1	209.00	207.50	-1	6,072	-0.02%
2020/11/17	0	0.00	1	205.50	205.50	-1	6,011	-0.02%
2020/11/12	0	0.00	19.3	198.84	202.00	-19.3	6,023	-0.32%
2020/11/10	1	194.00	0	0.00	193.00	1	5,866	0.02%
2020/11/09	3	196.83	0	0.00	197.50	3	5,906	0.05%
2020/11/06	0	0.00	2	195.75	194.50	-2	6,009	-0.03%
2020/11/05	1	189.50	0	0.00	189.50	1	5,996	0.02%
2020/10/30	0	0.00	1	190.00	190.00	-1	6,184	-0.02%
2020/10/28	0	203.00	0	0.00	200.50	0	6,284	0.00%
2020/10/27	0	0.00	1	202.50	203.00	-1	6,435	-0.02%
2020/10/16	0	0.00	1	196.50	195.00	-1	7,338	-0.01%
2020/10/05	0	189.50	0	0.00	189.50	0	7,735	0.00%
2020/09/29	0	0.00	1	184.50	185.00	-1	7,853	-0.01%
2020/09/25	1	180.50	0	0.00	176.50	1	8,133	0.01%
2020/09/18	1	190.50	0	0.00	191.00	1	8,586	0.01%
2020/09/16	1	190.50	2	191.00	191.00	-1	8,829	-0.01%
2020/09/15	0	0.00	0.2	189.50	188.50	-0.2	8,983	0.00%
2020/09/10	0	0.00	1	184.50	185.50	-1	9,502	-0.01%
2020/09/09	1	183.00	1	184.00	184.00	0	9,624	0.00%
2020/09/07	0.1	182.50	0	0.00	182.00	0.1	9,760	0.00%
2020/09/04	1.1	186.18	0	0.00	186.00	1.1	9,838	0.01%
2020/09/02	1	189.50	0	0.00	189.50	1	10,189	0.01%
2020/09/01	0	0.00	1	191.50	190.50	-1	10,200	-0.01%
2020/08/31	1	189.50	0	0.00	189.00	1	10,210	0.01%
2020/08/27	1	197.00	0	0.00	193.50	1	10,476	0.01%
2020/08/24	0	0.00	1	196.50	197.00	-1	10,689	-0.01%
2020/08/20	1	195.00	1	190.50	190.50	0	10,526	0.00%
2020/08/19	0	0.00	1	204.00	200.00	-1	10,394	-0.01%
2020/08/18	2	202.00	1	202.50	201.50	1	10,373	0.01%
2020/08/17	0	0.00	1	204.00	204.00	-1	10,355	-0.01%
2020/08/14	1	201.50	0	0.00	201.50	1	10,369	0.01%
2020/08/13	0	0.00	1	201.50	201.50	-1	10,366	-0.01%
2020/08/12	1	194.00	0	0.00	198.50	1	10,322	0.01%
2020/08/11	0.2	199.50	1	199.00	199.50	-0.8	10,220	-0.01%
2020/08/10	0	0.00	1	201.00	201.50	-1	10,180	-0.01%
2020/08/07	2	200.00	0	0.00	200.50	2	10,186	0.02%
2020/08/05	1	206.00	0	0.00	204.50	1	10,186	0.01%
2020/08/04	0	0.00	1	207.50	207.50	-1	10,090	-0.01%
2020/08/03	1	205.00	1	204.00	202.50	0	9,991	0.00%
2020/07/31	1	200.00	0	0.00	200.00	1	9,801	0.01%
2020/07/30	1	199.00	40	198.25	197.50	-39	9,591	-0.41%
2020/07/29	40	188.56	0	0.00	191.00	40	9,357	0.43%
2020/07/28	1	190.00	0	0.00	187.00	1	9,273	0.01%
2020/07/27	0	0.00	1	188.50	188.50	-1	9,361	-0.01%
2020/07/20	0	0.00	20	181.00	182.00	-20	8,932	-0.22%
2020/07/17	1	187.00	0	0.00	184.00	1	8,887	0.01%
2020/07/16	0	0.00	2.2	185.34	185.00	-2.2	8,791	-0.02%
2020/07/15	0	0.00	1	187.00	184.50	-1	8,756	-0.01%
2020/07/13	1	185.00	2	185.25	186.50	-1	8,712	-0.01%
2020/07/10	5	182.90	1	180.02	183.50	4	8,784	0.05%
2020/07/08	0	0.00	1	180.00	179.50	-1	8,643	-0.01%
2020/07/07	5	175.00	1	175.00	175.00	4	8,588	0.05%
2020/07/06	20	172.50	0	176.00	176.50	20	8,511	0.23%
2020/07/03	0	0.00	25	169.50	169.50	-25	8,319	-0.30%
2020/07/02	2	164.50	5	165.50	165.50	-3	8,224	-0.04%
2020/07/01	0	169.50	1	169.50	169.50	-1	8,169	-0.01%
2020/06/30	1	170.00	0	0.00	167.50	1	8,096	0.01%
2020/06/29	0	0.00	1	169.00	168.50	-1	8,034	-0.01%
2020/06/24	1	168.00	0	0.00	168.00	1	7,845	0.01%
2020/06/23	5	167.50	5	168.50	170.00	0	7,789	0.00%
2020/06/22	5	165.00	12	166.25	169.00	-7	7,631	-0.09%
2020/06/19	0	0.00	11	165.64	166.50	-11	7,541	-0.15%
2020/06/18	1	162.49	10	162.00	162.50	-9	7,329	-0.12%
2020/06/17	1	156.00	3	158.50	159.00	-2	7,188	-0.03%
2020/06/16	0	0.00	3	158.00	157.00	-3	7,248	-0.04%
2020/06/15	2	152.00	0	0.00	153.00	2	7,265	0.03%
2020/06/12	3	155.17	1	156.50	155.00	2	7,240	0.03%
2020/06/11	0	0.00	4	155.50	156.50	-4	7,220	-0.06%
2020/06/09	0	0.00	11	161.23	159.00	-11	7,355	-0.15%
2020/06/08	4	153.00	0	0.00	155.00	4	7,223	0.06%
2020/06/05	1	153.50	0	0.00	153.50	1	7,217	0.01%
2020/06/04	1	151.50	1	152.50	152.50	0	7,195	0.00%
2020/06/03	12	148.67	4	149.13	151.50	8	7,156	0.11%
2020/06/02	0	0.00	2	145.00	145.00	-2	6,973	-0.03%
2020/06/01	0	0.00	5	142.80	144.00	-5	6,888	-0.07%
2020/05/27	0	0.00	1	141.00	141.00	-1	6,761	-0.01%
2020/05/26	0	0.00	5	140.30	140.00	-5	6,808	-0.07%
2020/05/25	0	0.00	1	139.00	139.50	-1	6,827	-0.01%
2020/05/22	1	138.00	0	0.00	138.00	1	6,852	0.01%
2020/05/20	0	0.00	1	141.00	141.00	-1	6,857	-0.01%
2020/05/19	0	0.00	1	141.00	141.00	-1	6,855	-0.01%
2020/05/15	2	137.75	2	138.75	138.50	0	6,829	0.00%
2020/05/14	4	141.00	9	142.06	140.00	-5	6,788	-0.07%
2020/05/13	2	138.75	0	0.00	140.50	2	6,751	0.03%
2020/05/12	2	137.00	0	0.00	137.00	2	6,687	0.03%
2020/05/11	3	141.17	5	139.50	140.00	-2	6,679	-0.03%
2020/05/08	2	140.50	0	0.00	140.00	2	6,704	0.03%
2020/05/05	0	0.00	5	139.00	139.00	-5	6,692	-0.07%
2020/04/29	10	136.75	0	0.00	138.00	10	6,460	0.15%
2020/04/27	0	0.00	2	135.00	133.50	-2	6,652	-0.03%
2020/04/23	0	0.00	0	130.50	129.50	0	6,769	0.00%
2020/04/17	4	135.00	0	0.00	134.50	4	6,786	0.06%
2020/04/16	2	134.00	0	0.00	134.00	2	6,778	0.03%
2020/04/15	0	0.00	6	136.17	136.50	-6	6,857	-0.09%
2020/04/14	0	0.00	1	132.00	132.00	-1	6,752	-0.01%
2020/04/13	0	0.00	6	126.83	125.00	-6	6,728	-0.09%
2020/04/10	10	129.00	1	127.50	128.00	9	6,762	0.13%
2020/04/09	2	125.00	0	0.00	125.00	2	6,768	0.03%
2020/04/07	10	121.20	0	0.00	121.00	10	6,709	0.15%
2020/04/06	2	118.00	0	0.00	119.00	2	6,804	0.03%
2020/04/01	10	119.50	50	119.50	120.00	-40	6,727	-0.59%
2020/03/31	0	0.00	1	120.00	120.50	-1	6,725	-0.01%
2020/03/30	2	115.00	0	0.00	119.50	2	6,668	0.03%
2020/03/27	4	120.50	0	0.00	118.00	4	6,654	0.06%
2020/03/26	0.1	120.50	0	0.00	120.00	0.1	6,631	0.00%
2020/03/24	0	0.00	1	118.00	115.00	-1	6,667	-0.01%
2020/03/23	1	110.50	2	114.75	112.50	-1	6,714	-0.01%
2020/03/20	1	117.50	0	0.00	117.50	1	6,693	0.01%
2020/03/19	1	111.00	7	113.50	111.00	-6	6,643	-0.09%
2020/03/18	1	116.00	0	0.00	115.00	1	6,604	0.02%
2020/03/16	3	119.00	3	118.33	118.00	0	6,460	0.00%
2020/03/13	5	113.90	2	115.00	120.00	3	6,356	0.05%
2020/03/12	1	128.00	2	126.00	123.50	-1	6,073	-0.02%
2020/03/11	2	134.75	0	0.00	133.00	2	5,867	0.03%
2020/03/09	1	135.00	0	0.00	133.00	1	5,776	0.02%
2020/02/19	0	0.00	1	143.50	143.50	-1	5,833	-0.02%
2020/02/17	0	0.00	3	145.33	144.50	-3	5,893	-0.05%
2020/02/13	0	0.00	1	145.00	145.50	-1	5,910	-0.02%
2020/02/11	3	141.67	0	0.00	142.50	3	5,928	0.05%
2020/02/10	0	0.00	1	142.50	143.00	-1	6,084	-0.02%
2020/02/07	1	143.00	0	0.00	143.50	1	6,221	0.02%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/05	0	0.00	1	145.50	145.50	-1	6,521	-0.02%
2020/02/03	1	139.50	0	0.00	140.50	1	6,618	0.02%
2020/01/31	1	143.00	0.1	144.00	143.00	0.9	6,656	0.01%
2020/01/30	6	144.33	0	0.00	143.00	6	6,897	0.09%
2020/01/16	0	0.00	1	151.00	151.00	-1	6,757	-0.01%
2020/01/15	1	147.50	0	0.00	148.50	1	6,755	0.01%
2020/01/13	2	149.75	1	151.50	149.50	1	6,828	0.01%
2020/01/10	1	153.50	0	0.00	151.00	1	6,891	0.01%
2020/01/09	0	0.00	21	152.02	152.00	-21	6,880	-0.31%
2020/01/07	0	0.00	12	148.00	149.00	-12	6,885	-0.17%
2020/01/06	2	148.50	2	149.00	149.00	0	7,018	0.00%
2020/01/02	1	150.50	0	0.00	151.00	1	7,145	0.01%
2019/12/31	0	0.00	1	153.00	151.50	-1	7,212	-0.01%
2019/12/30	4	152.50	25.1	150.80	152.00	-21.1	7,322	-0.29%
2019/12/27	0	0.00	2	148.00	148.00	-2	7,179	-0.03%
2019/12/26	1	146.00	0	0.00	146.00	1	7,226	0.01%
2019/12/24	1.1	146.50	0	0.00	146.50	1.1	7,488	0.01%
2019/12/23	1	147.00	0	0.00	148.50	1	7,697	0.01%
2019/12/20	3	146.83	0	0.00	146.50	3	8,017	0.04%
2019/12/19	1	150.00	11	150.00	150.50	-10	8,048	-0.12%
2019/12/18	0	0.00	1	150.50	150.00	-1	8,014	-0.01%
2019/12/16	1	148.50	33	147.92	148.50	-32	7,995	-0.40%
2019/12/13	1	144.50	4	145.00	145.50	-3	7,920	-0.04%
2019/12/12	0	0.00	1	143.00	143.00	-1	7,841	-0.01%
2019/12/10	0	0.00	0.2	142.50	142.50	-0.2	7,874	0.00%
2019/12/09	0	0.00	1	143.50	143.00	-1	7,882	-0.01%
2019/12/06	0	0.00	6	141.58	141.50	-6	7,794	-0.08%
2019/12/05	0	0.00	1	141.00	140.50	-1	7,745	-0.01%
2019/12/03	5	139.50	1	141.00	141.50	4	7,734	0.05%
2019/11/29	1	140.00	7	140.71	140.00	-6	7,695	-0.08%
2019/11/28	0	0.00	1	141.00	142.00	-1	7,588	-0.01%
2019/11/27	0	0.00	2	139.00	139.00	-2	7,523	-0.03%
2019/11/26	1	140.00	3	139.67	138.50	-2	7,516	-0.03%
2019/11/21	1	136.50	0	0.00	137.50	1	7,509	0.01%
2019/11/20	5	138.00	5	139.00	137.00	0	7,488	0.00%
2019/11/18	0	0.00	1	136.50	136.50	-1	7,375	-0.01%
2019/11/15	1	133.50	0	0.00	133.50	1	7,406	0.01%
2019/11/14	1	135.50	0	0.00	134.50	1	7,315	0.01%
2019/11/13	1	137.50	0	0.00	135.50	1	7,322	0.01%
2019/11/12	0	0.00	1	137.50	138.50	-1	7,271	-0.01%
2019/11/11	3	138.67	0	0.00	138.00	3	7,248	0.04%
2019/11/08	0	0.00	2	140.75	139.50	-2	7,220	-0.03%
2019/11/07	2	137.25	6	137.00	139.50	-4	7,145	-0.06%
2019/11/06	3	141.33	2	142.00	140.50	1	6,929	0.01%
2019/11/05	7	139.21	10	139.05	141.00	-3	6,785	-0.04%
2019/11/04	3	134.17	0	0.00	134.50	3	6,596	0.05%
2019/10/31	3	134.00	1	136.50	134.00	2	6,637	0.03%
2019/10/30	0	0.00	2	135.50	135.50	-2	6,636	-0.03%
2019/10/29	8	134.81	1	134.50	134.00	7	6,593	0.11%
2019/10/24	0	0.00	1	139.50	139.50	-1	6,184	-0.02%
2019/10/21	2	135.00	0	0.00	136.00	2	6,087	0.03%
2019/10/18	0	0.00	1	136.00	136.50	-1	5,989	-0.02%
2019/10/17	1	132.50	0	0.00	134.00	1	5,908	0.02%
2019/10/16	0	0.00	26	133.00	132.50	-26	5,939	-0.44%
2019/10/15	0	0.00	1	132.00	133.00	-1	5,871	-0.02%
2019/10/14	0	0.00	1	133.50	133.00	-1	5,856	-0.02%
2019/10/09	27	128.20	0	0.00	127.00	27	5,664	0.48%
2019/10/08	4	131.63	1	132.50	131.50	3	5,447	0.06%
2019/10/04	5	131.50	0	0.00	131.50	5	5,370	0.09%
2019/10/03	1	133.50	0	0.00	133.00	1	5,228	0.02%
2019/10/02	1	134.50	0	0.00	134.50	1	5,192	0.02%
2019/10/01	0	0.00	1	132.00	134.00	-1	5,106	-0.02%
2019/09/27	10	132.20	1	132.50	132.50	9	4,987	0.18%
2019/09/26	13	135.15	1	135.50	134.00	12	4,848	0.25%
2019/09/25	12	138.46	0	0.00	136.00	12	4,679	0.26%
2019/09/24	2	143.75	0	0.00	143.00	2	4,409	0.05%
2019/09/23	1	146.00	0	0.00	146.00	1	4,318	0.02%
2019/09/18	2	145.75	1	147.00	146.50	1	4,300	0.02%
2019/09/16	1	145.00	0	0.00	147.00	1	4,436	0.02%
2019/09/12	1	145.50	0	0.00	145.50	1	4,407	0.02%
2019/09/10	0	0.00	1	148.50	146.50	-1	4,514	-0.02%
2019/09/09	0	0.00	3	148.00	147.50	-3	4,559	-0.07%
2019/09/05	1	147.00	0	0.00	147.50	1	4,620	0.02%
2019/08/27	3	146.00	0	0.00	145.50	3	4,837	0.06%
2019/08/26	1	145.50	0	0.00	145.00	1	4,872	0.02%
2019/08/19	1	148.00	0	0.00	148.00	1	5,406	0.02%
2019/08/16	7	146.57	0	0.00	146.50	7	5,531	0.13%
2019/08/14	1	149.50	0	0.00	149.00	1	5,652	0.02%
2019/08/01	2	152.75	1	153.00	153.00	1	5,810	0.02%
2019/07/23	1	148.00	0	0.00	149.50	1	5,877	0.02%
2019/07/22	1	148.00	0	0.00	148.00	1	5,862	0.02%
2019/07/18	1	147.00	0	0.00	147.50	1	5,889	0.02%
2019/07/17	2	150.50	0	0.00	150.00	2	5,804	0.03%
2019/07/10	0	0.00	1	152.00	151.50	-1	5,659	-0.02%
2019/07/09	1	152.50	0	0.00	151.00	1	5,691	0.02%
2019/07/04	1	153.00	0	0.00	155.00	1	5,949	0.02%
2019/07/03	1	154.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	2	155.75	0	0.00	155.00	2	6,103	0.03%
2019/07/01	0	0.00	0.2	160.00	160.50	-0.2	6,084	0.00%
2019/06/28	0	0.00	1	157.00	157.50	-1	6,021	-0.02%
2019/06/20	0	0.00	0.1	158.50	159.00	-0.1	5,974	0.00%
2019/06/19	0	0.00	6	158.42	158.00	-6	6,030	-0.10%
2019/06/17	0	0.00	1	153.00	153.00	-1	6,239	-0.02%
2019/06/11	1	151.00	0	0.00	151.00	1	6,477	0.02%
2019/06/10	0	0.00	2.5	151.70	151.50	-2.5	6,602	-0.04%
2019/06/06	1	147.00	0	0.00	148.00	1	6,907	0.01%
2019/05/30	0	0.00	1	142.50	142.50	-1	6,859	-0.01%
2019/05/27	0	0.00	3	139.00	140.00	-3	6,841	-0.04%
2019/05/23	3	138.50	0	0.00	136.50	3	6,779	0.04%
2019/05/22	0	0.00	1	139.50	140.50	-1	6,709	-0.01%
2019/05/21	0.2	145.00	0	0.00	143.00	0.2	6,750	0.00%
2019/05/17	0	0.00	5	142.00	142.50	-5	6,712	-0.07%
2019/05/15	0.1	148.50	0	0.00	147.50	0.1	6,796	0.00%
2019/05/10	1	150.00	35	150.41	150.50	-34	6,939	-0.49%
2019/05/09	1	152.50	0	0.00	151.00	1	6,955	0.01%
2019/05/07	0	0.00	1	155.50	155.50	-1	6,969	-0.01%
2019/05/06	3.2	153.88	0	0.00	153.50	3.2	7,030	0.05%
2019/05/03	1	159.50	3	159.83	160.50	-2	7,026	-0.03%
2019/05/02	2	159.00	0	0.00	159.50	2	7,058	0.03%
2019/04/25	0	0.00	1	160.50	162.50	-1	7,395	-0.01%
2019/04/24	1	160.50	0	0.00	160.00	1	7,468	0.01%
2019/04/23	0	160.00	0	0.00	160.50	0	7,710	0.00%
2019/04/19	3	160.00	0	0.00	159.00	3	7,897	0.04%
2019/04/18	2	161.50	0	0.00	161.00	2	8,008	0.02%
2019/04/15	3	163.50	0	0.00	162.00	3	8,716	0.03%
2019/04/10	0	0.00	3	165.00	166.00	-3	8,729	-0.03%
2019/04/08	0	0.00	3	164.00	165.00	-3	8,634	-0.03%
2019/04/01	0	0.00	1.2	156.87	156.00	-1.2	8,408	-0.01%
2019/03/28	1	161.50	0	0.00	161.50	1	8,347	0.01%
2019/03/26	0	0.00	1.1	160.55	162.00	-1.1	8,422	-0.01%
2019/03/25	2.1	156.48	1	156.00	156.00	1.1	8,371	0.01%
2019/03/22	0	0.00	1	161.00	161.50	-1	8,319	-0.01%
2019/03/21	0	0.00	7	159.57	160.50	-7	8,304	-0.08%
2019/03/19	0	0.00	2	154.00	154.50	-2	8,133	-0.02%
2019/03/13	1	148.00	0	0.00	148.00	1	7,944	0.01%
2019/03/12	5	145.40	0	0.00	144.00	5	7,799	0.06%
2019/03/08	3	150.50	0	0.00	150.50	3	7,599	0.04%
2019/03/04	2	157.00	2	160.00	157.00	0	7,920	0.00%
2019/02/22	1	154.00	63	153.87	154.00	-62	7,763	-0.80%
2019/02/19	1	152.00	0	0.00	152.50	1	7,654	0.01%
2019/02/14	3	154.83	0	0.00	154.50	3	7,670	0.04%
2019/01/30	1	150.50	0	0.00	151.00	1	7,521	0.01%
2019/01/29	3	148.00	0	0.00	149.00	3	7,570	0.04%
2019/01/25	0	0.00	1.1	154.00	154.00	-1.1	7,685	-0.01%
2019/01/18	0	0.00	1	150.50	150.50	-1	8,328	-0.01%
2019/01/17	3	152.67	4	149.00	150.00	-1	8,329	-0.01%
2019/01/16	2	149.00	3	149.83	149.50	-1	8,293	-0.01%
2019/01/15	1	148.00	1	150.00	150.00	0	8,237	0.00%
2019/01/11	1	141.00	0	0.00	142.00	1	8,003	0.01%
2019/01/10	1	143.50	0	0.00	145.00	1	7,900	0.01%
2019/01/09	0	0.00	1	142.50	144.50	-1	7,862	-0.01%
2019/01/08	0	0.00	2	140.50	140.50	-2	7,698	-0.03%
2019/01/07	0	0.00	3	135.33	138.00	-3	7,555	-0.04%
2019/01/04	0	0.00	5	131.80	131.00	-5	7,460	-0.07%
2019/01/03	0	0.00	1	130.00	130.00	-1	7,520	-0.01%
2019/01/02	1	126.50	0	0.00	127.00	1	7,561	0.01%
2018/12/28	0	0.00	0.1	129.00	129.50	-0.1	7,724	0.00%
2018/12/21	0	0.00	1	129.50	128.00	-1	9,013	-0.01%
2018/12/20	0	0.00	4	132.88	133.00	-4	9,149	-0.04%
2018/12/19	0	0.00	2	132.00	132.50	-2	9,063	-0.02%
2018/12/17	1	130.50	0	0.00	131.00	1	9,118	0.01%
2018/12/14	0	0.00	7	131.50	131.50	-7	9,179	-0.08%
2018/12/13	0	0.00	1	130.00	131.00	-1	9,134	-0.01%
2018/12/06	0	0.00	4	126.75	127.50	-4	9,369	-0.04%
2018/12/05	2	128.50	0	0.00	129.00	2	9,360	0.02%
2018/12/04	0	0.00	1	129.50	130.00	-1	9,435	-0.01%
2018/12/03	2	130.00	0	0.00	130.00	2	9,468	0.02%
2018/11/30	0	0.00	4	130.00	130.00	-4	9,397	-0.04%
2018/11/29	0	0.00	1	130.00	128.50	-1	9,248	-0.01%
2018/11/27	0	0.00	4	126.00	126.50	-4	9,194	-0.04%
2018/11/22	9.2	123.51	5	121.00	121.00	4.2	10,201	0.04%
2018/11/19	3	127.00	0	0.00	127.50	3	10,278	0.03%
2018/11/16	0	0.00	3	128.00	128.50	-3	10,284	-0.03%
2018/11/15	5	129.00	2	127.50	127.50	3	10,238	0.03%
2018/11/14	5	128.00	5.2	129.96	130.00	-0.2	10,159	0.00%
2018/11/13	5	126.00	5	129.00	129.00	0	10,116	0.00%
2018/11/09	0	0.00	6	127.50	128.00	-6	10,063	-0.06%
2018/11/07	2	129.50	1	129.50	130.00	1	10,001	0.01%
2018/11/06	2	127.50	1	126.50	127.50	1	9,993	0.01%
2018/11/05	0	0.00	1	130.00	129.00	-1	9,888	-0.01%
2018/11/02	1	128.50	0	0.00	129.00	1	9,831	0.01%
2018/10/31	0	0.00	6.1	129.41	130.00	-6.1	9,490	-0.06%
2018/10/30	2	122.50	0	0.00	125.00	2	9,097	0.02%
2018/10/26	110	121.66	0	0.00	121.50	110	8,811	1.25%	大買/鉅額交易
2018/10/25	1	122.00	2	120.00	121.50	-1	8,785	-0.01%
2018/10/24	3	120.83	3	122.83	123.00	0	8,712	0.00%
2018/10/22	0	0.00	3	122.50	122.50	-3	8,704	-0.03%
2018/10/19	2	120.00	3	120.00	118.50	-1	8,672	-0.01%
2018/10/18	1	118.50	0	0.00	119.50	1	8,657	0.01%
2018/10/16	2	119.00	1	119.00	119.00	1	8,558	0.01%
2018/10/15	1	118.00	1	118.50	117.00	0	8,498	0.00%
2018/10/12	1	118.50	0	0.00	118.50	1	8,417	0.01%
2018/10/11	0	0.00	3	111.00	111.50	-3	8,264	-0.04%
2018/10/09	10	116.00	0	0.00	117.50	10	8,067	0.12%
2018/10/08	2.1	115.07	0	0.00	114.50	2.1	8,002	0.03%
2018/10/05	7	118.29	1	118.00	118.50	6	7,868	0.08%
2018/10/04	0.2	124.00	6	123.00	123.50	-5.8	7,750	-0.07%
2018/10/03	7.2	124.74	0	0.00	125.00	7.2	7,668	0.09%
2018/10/02	1	126.50	0	0.00	128.00	1	7,578	0.01%
2018/10/01	1.4	129.64	2	130.00	129.50	-0.6	7,478	-0.01%
2018/09/28	1	131.50	37.1	132.16	131.00	-36.1	7,307	-0.49%
2018/09/27	35	125.00	8	126.25	125.50	27	6,958	0.39%
2018/09/26	0	0.00	0.1	120.50	119.50	-0.1	6,730	0.00%
2018/09/25	2	119.50	3	121.50	120.00	-1	6,701	-0.01%
2018/09/21	1	120.50	0	0.00	119.00	1	6,672	0.01%
2018/09/20	0	0.00	1	121.50	120.00	-1	6,626	-0.02%
2018/09/18	2	118.00	4	120.00	120.00	-2	6,572	-0.03%
2018/09/17	0	0.00	3	118.67	120.00	-3	6,529	-0.05%
2018/09/14	1	117.00	0	0.00	116.50	1	6,406	0.02%
2018/09/13	2.2	116.00	3	117.33	116.00	-0.8	6,389	-0.01%
2018/09/12	2	117.00	0	0.00	116.50	2	6,347	0.03%
2018/09/11	14	118.64	0	0.00	118.50	14	6,300	0.22%
2018/09/10	4	118.00	6	118.42	119.50	-2	6,288	-0.03%
2018/09/07	0	0.00	123	119.29	120.50	-123	6,297	-1.95%	大賣/鉅額交易
2018/09/05	1	122.00	1	122.00	122.00	0	6,193	0.00%
2018/09/04	0	0.00	1	124.50	124.00	-1	6,157	-0.02%
2018/09/03	4	121.88	0	0.00	121.50	4	6,137	0.07%
2018/08/31	3	122.83	2	123.00	123.00	1	6,083	0.02%
2018/08/30	1	121.00	0	0.00	121.00	1	5,859	0.02%
2018/08/29	27	118.89	32	112.73	118.50	-5	5,525	-0.09%
2018/08/28	91	111.99	2	112.00	112.00	89	4,938	1.80%
2018/08/16	1	103.50	0	0.00	103.00	1	4,784	0.02%
2018/08/13	1.1	105.05	0	0.00	105.00	1.1	4,806	0.02%
2018/08/09	1	109.50	0	0.00	108.00	1	4,758	0.02%
2018/08/08	1	109.00	0	0.00	109.50	1	4,738	0.02%
2018/08/03	0	0.00	3	107.83	108.00	-3	4,818	-0.06%
2018/08/01	0.1	108.00	0	0.00	107.50	0.1	4,820	0.00%
2018/07/30	1	104.50	0	0.00	104.50	1	4,968	0.02%
2018/07/27	15	108.00	1	107.50	108.00	14	4,951	0.28%
2018/07/18	0	0.00	1	104.00	105.00	-1	5,671	-0.02%
2018/07/12	0.1	102.00	0	0.00	101.50	0.1	5,945	0.00%
2018/07/09	0.1	103.00	0	0.00	102.00	0.1	6,078	0.00%
2018/07/05	1	101.50	0	0.00	98.90	1	6,144	0.02%
2018/07/04	2	102.00	6	104.50	101.50	-4	6,001	-0.07%
2018/07/03	1	104.00	0	0.00	104.00	1	5,982	0.02%
2018/07/02	1.1	105.98	0	0.00	104.50	1.1	5,999	0.02%
2018/06/29	1	107.50	1	109.50	109.50	0	5,980	0.00%
2018/06/28	1	107.00	0	0.00	107.00	1	5,902	0.02%
2018/06/22	0	0.00	6	110.50	110.50	-6	5,854	-0.10%
2018/06/21	6	112.00	0	0.00	110.50	6	5,847	0.10%
2018/06/19	3	110.50	0	0.00	110.50	3	6,028	0.05%
2018/06/15	0	0.00	15	113.50	113.50	-15	6,015	-0.25%
2018/06/14	2	115.00	0	0.00	114.00	2	6,025	0.03%
2018/06/13	0.1	118.00	0	0.00	117.00	0.1	6,070	0.00%
2018/06/12	8	116.63	1	115.50	115.00	7	6,134	0.11%
2018/06/11	1	117.00	2	116.75	116.50	-1	6,112	-0.02%
2018/06/08	0	0.00	1	113.00	113.50	-1	6,015	-0.02%
2018/06/07	15	113.50	0	0.00	113.50	15	5,962	0.25%
2018/06/06	4	113.13	0	0.00	113.00	4	6,038	0.07%
2018/06/05	2	113.00	0	0.00	112.00	2	6,142	0.03%
2018/05/21	15	117.50	0	0.00	117.50	15	6,146	0.24%
2018/05/16	0	0.00	1	115.50	115.50	-1	6,090	-0.02%
2018/05/14	0	0.00	1	115.00	115.50	-1	6,168	-0.02%
2018/05/10	0	0.00	1	115.00	115.00	-1	6,092	-0.02%
2018/05/08	1	115.00	1	113.50	114.50	0	6,026	0.00%
2018/05/07	10	110.75	3	113.17	112.00	7	5,916	0.12%
2018/05/04	6	102.75	7	103.71	107.00	-1	5,781	-0.02%
2018/05/03	8	103.94	6	104.75	104.00	2	5,706	0.04%
2018/05/02	0	0.00	1	109.50	108.00	-1	5,589	-0.02%
2018/04/30	4	107.25	1	107.50	108.00	3	5,522	0.05%
2018/04/24	3	109.50	3	109.50	111.50	0	5,640	0.00%
2018/04/23	0	0.00	1	116.50	114.50	-1	5,572	-0.02%
2018/04/20	3	118.17	0	0.00	119.00	3	5,540	0.05%
2018/04/19	0	0.00	2	119.50	120.00	-2	5,458	-0.04%
2018/04/18	1	119.00	0	0.00	120.00	1	5,417	0.02%
2018/04/17	1	120.50	0	0.00	120.00	1	5,419	0.02%
2018/04/13	1	120.50	0	0.00	120.50	1	5,338	0.02%
2018/04/12	0	0.00	1	123.00	123.50	-1	5,212	-0.02%
2018/04/09	0	0.00	1	127.50	127.50	-1	5,109	-0.02%
2018/04/03	3	128.00	0	0.00	128.00	3	5,119	0.06%
2018/04/02	4	129.50	0	0.00	130.00	4	5,126	0.08%
2018/03/31	2	130.50	0	0.00	130.50	2	5,146	0.04%
2018/03/22	4	131.13	0	0.00	130.00	4	4,823	0.08%
2018/03/21	0.1	133.00	0	0.00	132.50	0.1	4,751	0.00%
2018/03/20	1	131.50	0	0.00	132.00	1	4,792	0.02%
2018/03/16	1	136.00	0	0.00	136.00	1	4,649	0.02%
2018/03/13	0.1	137.50	0	0.00	137.00	0.1	4,595	0.00%
2018/03/09	2	136.00	0	0.00	135.50	2	4,492	0.04%
2018/03/01	0	0.00	1	138.50	139.50	-1	4,601	-0.02%
2018/02/12	1	135.50	0	0.00	135.00	1	4,873	0.02%
2018/02/06	2	138.50	1	136.50	138.50	1	4,932	0.02%
2018/02/02	0	0.00	1	146.50	147.00	-1	4,851	-0.02%
2018/01/30	1	146.00	0	0.00	146.00	1	5,010	0.02%
2018/01/29	1	146.50	0	0.00	146.50	1	5,007	0.02%
2018/01/25	1	149.50	1	149.00	147.50	0	5,045	0.00%
2018/01/22	2	145.75	0	0.00	149.00	2	4,988	0.04%
2018/01/18	1	143.00	0	0.00	143.00	1	4,788	0.02%
2018/01/17	0	0.00	1	139.50	139.00	-1	4,719	-0.02%
2018/01/12	0	0.00	5	136.50	136.50	-5	4,699	-0.11%
2018/01/11	1	137.00	0	0.00	136.50	1	4,674	0.02%
2018/01/08	3	141.00	0	0.00	140.50	3	4,941	0.06%
2018/01/05	1	139.00	0	0.00	140.50	1	5,034	0.02%
2018/01/03	1	138.50	0	0.00	139.00	1	5,157	0.02%
2018/01/02	2	143.25	0	0.00	141.00	2	5,128	0.04%