臻鼎-KY (4958)-華南永昌-南京券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
116.5
漲跌
--
漲幅
0.00%
成交量
6,577張
產業
上市電子零組件類股
1044人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

臻鼎-KY (4958)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/12/17	3.2	116.50	27	116.65	116.50	-23.8	6,178	-0.39%
2024/12/16	654	117.40	645.2	117.31	116.50	8.8	6,342	0.14%	大買/大賣/
2024/12/13	2	117.00	2	117.00	117.00	0	6,322	0.00%
2024/12/12	2	118.00	7	118.50	117.50	-5	6,330	-0.08%
2024/12/11	5	116.00	0	0.00	115.50	5	6,452	0.08%
2024/12/10	1	116.00	0	0.00	116.00	1	6,472	0.02%
2024/12/09	0	116.17	1	115.50	115.50	-1	6,764	-0.01%
2024/12/06	0	0.00	3	116.83	116.50	-3	6,853	-0.04%
2024/12/05	3	116.33	11	115.95	115.50	-8	6,881	-0.12%
2024/12/04	4	115.87	11	115.77	116.00	-7	6,952	-0.10%
2024/12/03	1.1	116.05	6	117.25	116.00	-4.9	7,059	-0.07%
2024/12/02	1	116.00	2	116.50	115.50	-1	7,103	-0.01%
2024/11/29	3	114.83	0	0.00	114.50	3	7,151	0.04%
2024/11/28	0.1	113.58	3	113.00	115.50	-2.9	7,267	-0.04%
2024/11/27	2.2	115.78	5	117.00	115.50	-2.9	7,537	-0.04%
2024/11/26	5	118.50	8	118.81	118.50	-3	7,547	-0.04%
2024/11/25	14	120.18	1	120.00	119.50	13	7,555	0.17%
2024/11/22	10	119.00	15	119.17	118.50	-5	7,644	-0.07%
2024/11/21	0	0.00	6	118.42	118.00	-6	7,714	-0.08%
2024/11/20	11	118.00	1	118.50	117.00	10	7,832	0.13%
2024/11/19	0	0.00	5	117.00	117.50	-5	7,824	-0.06%
2024/11/18	0.1	116.30	0.6	116.50	116.00	-0.6	7,901	-0.01%
2024/11/15	2	118.00	2	117.50	118.00	0	7,927	0.00%
2024/11/14	9.1	116.28	0.3	116.50	115.50	8.8	7,986	0.11%
2024/11/13	5	119.00	0.1	120.00	120.00	4.9	8,119	0.06%
2024/11/12	6	119.67	7.3	119.66	119.00	-1.3	8,329	-0.02%
2024/11/11	20.3	119.12	7	119.50	120.50	13.3	8,311	0.16%
2024/11/08	7.3	116.86	15	116.67	117.50	-7.7	8,194	-0.09%
2024/11/07	17	112.91	3	113.01	113.00	14	8,131	0.17%
2024/11/06	1.2	108.55	3	108.83	108.50	-1.8	8,251	-0.02%
2024/11/04	0	0.00	1	108.50	110.00	-1	8,637	-0.01%
2024/11/01	23.9	109.48	1.7	110.38	109.50	22.2	8,885	0.25%
2024/10/30	1.1	112.50	0	0.00	112.50	1.1	8,820	0.01%
2024/10/29	2.3	111.83	0	0.00	111.50	2.3	8,916	0.03%
2024/10/28	1.1	115.00	0	0.00	113.50	1.1	9,019	0.01%
2024/10/25	5.1	115.69	1.1	116.42	114.50	4	9,057	0.04%
2024/10/24	1.1	117.42	3	116.00	115.50	-1.9	9,197	-0.02%
2024/10/23	0.1	117.00	6	117.50	116.50	-5.9	9,348	-0.06%
2024/10/22	24.6	116.54	8	116.50	116.50	16.6	9,431	0.18%
2024/10/21	4.1	115.79	33	115.08	116.50	-28.9	9,509	-0.30%
2024/10/18	15	113.50	6	112.67	112.00	9	9,603	0.09%
2024/10/17	5.5	113.80	10	115.00	113.50	-4.5	9,943	-0.05%
2024/10/16	16.1	112.95	0	0.00	113.50	16.1	10,447	0.15%
2024/10/15	1.4	115.50	2	115.25	115.00	-0.6	10,515	-0.01%
2024/10/14	0	0.00	5	114.00	114.00	-5	10,675	-0.05%
2024/10/11	19	113.34	1	113.50	112.50	18	10,998	0.16%
2024/10/09	3	115.17	13	115.46	114.00	-10	11,569	-0.09%
2024/10/08	0	113.50	1	113.00	113.50	-1	12,068	-0.01%
2024/10/07	1.4	113.93	3.2	112.44	113.50	-1.8	12,327	-0.01%
2024/10/04	2	112.50	1	111.50	111.50	1	12,703	0.01%
2024/10/01	2	112.25	0	0.00	113.00	2	12,983	0.02%
2024/09/30	2	113.75	0	0.00	113.50	2	13,463	0.01%
2024/09/27	7	115.86	0	0.00	114.50	7	13,935	0.05%
2024/09/26	4.1	116.61	17	117.76	114.00	-12.9	14,145	-0.09%
2024/09/25	3	115.67	3	116.33	115.50	0	14,315	0.00%
2024/09/24	2	114.75	1	116.00	114.50	1	14,530	0.01%
2024/09/23	0	0.00	3	115.83	115.50	-3	14,593	-0.02%
2024/09/20	1.3	118.15	2	116.50	115.00	-0.7	14,639	0.00%
2024/09/19	2.2	115.45	1	116.00	116.00	1.2	14,570	0.01%
2024/09/18	4.3	115.17	1.1	115.04	113.50	3.2	14,565	0.02%
2024/09/16	6	118.42	0	0.00	119.00	6	14,485	0.04%
2024/09/13	2	118.00	2	117.75	118.00	0	14,664	0.00%
2024/09/12	6	117.00	3	117.17	118.00	3	15,088	0.02%
2024/09/11	5.1	117.11	3	116.83	116.50	2.1	15,200	0.01%
2024/09/10	24.5	120.75	17.1	115.99	116.50	7.4	15,184	0.05%
2024/09/09	10.3	121.92	4	122.13	122.00	6.3	14,912	0.04%
2024/09/06	4	125.88	1	126.00	125.50	3	14,912	0.02%
2024/09/05	8	127.63	0	0.00	124.50	8	14,993	0.05%
2024/09/04	25	125.96	5.1	126.71	126.00	19.9	15,021	0.13%
2024/09/03	10	133.80	17	133.24	132.50	-7	14,979	-0.05%
2024/09/02	7	134.29	16	134.41	133.50	-9	15,092	-0.06%
2024/08/30	15	135.83	2	136.48	135.50	13	15,153	0.09%
2024/08/29	11.1	135.53	15	134.20	137.50	-4	15,092	-0.03%
2024/08/28	5.2	127.54	6	128.08	128.50	-0.8	14,836	-0.01%
2024/08/27	9.1	126.11	2	126.49	126.50	7.1	14,908	0.05%
2024/08/26	6	128.92	8.3	128.74	127.50	-2.3	15,061	-0.02%
2024/08/23	6.2	127.37	9.1	127.60	129.50	-2.9	14,982	-0.02%
2024/08/22	4.3	124.81	4	126.00	126.50	0.3	14,862	0.00%
2024/08/21	1	124.50	0.2	124.00	123.00	0.9	14,744	0.01%
2024/08/20	1.2	126.13	3	126.50	125.00	-1.9	14,751	-0.01%
2024/08/19	0.4	124.50	4.2	123.33	123.50	-3.8	14,705	-0.03%
2024/08/16	5.2	121.69	2	121.00	121.50	3.2	14,673	0.02%
2024/08/15	2	120.99	3	118.83	119.00	-1	14,592	-0.01%
2024/08/14	23.5	124.08	2	122.00	122.00	21.5	14,391	0.15%
2024/08/13	0	0.00	0	127.50	127.50	0	14,110	0.00%
2024/08/12	4.3	127.96	4	129.75	129.00	0.3	14,054	0.00%
2024/08/09	0	0.00	2	126.75	127.00	-2	14,019	-0.01%
2024/08/08	4	121.88	0	0.00	121.50	4	13,981	0.03%
2024/08/07	1	128.00	2	129.50	128.50	-1	13,860	-0.01%
2024/08/06	13	124.62	10	124.20	123.00	3	13,763	0.02%
2024/08/05	0	123.50	0.2	125.00	123.50	-0.2	13,563	0.00%
2024/08/02	0	0.00	1	134.50	134.00	-1	13,368	-0.01%
2024/08/01	3	139.00	6	139.42	139.00	-3	13,349	-0.02%
2024/07/31	10	138.50	2	137.50	136.50	8	13,284	0.06%
2024/07/30	7	135.86	5	136.10	137.50	2	13,144	0.02%
2024/07/29	4	138.38	16	136.47	135.50	-12	13,077	-0.09%
2024/07/26	23.1	138.06	12	135.17	138.00	11.1	12,916	0.09%
2024/07/23	4	137.50	11	137.91	136.50	-7	12,740	-0.05%
2024/07/22	16	137.07	10	137.45	136.00	6	12,653	0.05%
2024/07/19	4	143.00	19	140.37	140.00	-15	12,543	-0.12%
2024/07/18	12.4	145.96	10.3	145.55	145.00	2.1	12,363	0.02%
2024/07/17	24	153.52	50.3	153.92	154.00	-26.3	11,967	-0.22%
2024/07/16	20	147.60	22	148.00	149.00	-2	11,519	-0.02%
2024/07/15	11	146.18	29	147.09	147.50	-18	11,493	-0.16%
2024/07/12	18	151.05	13	150.35	150.50	5	11,351	0.04%
2024/07/11	22	155.32	19	156.47	153.00	3	11,116	0.03%
2024/07/10	13	149.69	26	146.33	148.50	-13	10,487	-0.12%
2024/07/09	29	143.22	16	142.72	142.00	13	10,007	0.13%
2024/07/08	1	141.50	5	143.50	140.50	-4	9,725	-0.04%
2024/07/05	15.2	138.47	1	142.00	141.00	14.2	9,389	0.15%
2024/07/04	11	134.64	14	136.36	139.00	-3	9,306	-0.03%
2024/07/03	20	132.63	25	131.98	132.00	-5	8,949	-0.06%
2024/07/02	0.4	125.01	5	128.20	129.00	-4.6	8,709	-0.05%
2024/07/01	12	126.38	11	127.41	127.00	1	8,739	0.01%
2024/06/28	4	129.25	4	130.00	129.50	0	9,086	0.00%
2024/06/27	6	128.83	166	129.05	129.50	-160	9,250	-1.73%	大賣/鉅額交易
2024/06/26	5	125.60	0.1	126.52	126.50	4.9	9,406	0.05%
2024/06/25	3	123.67	8	124.13	126.00	-5	9,920	-0.05%
2024/06/24	3	126.17	1.1	127.05	126.00	1.9	9,930	0.02%
2024/06/21	20	127.83	2	127.25	127.00	18	9,896	0.18%
2024/06/20	158	131.00	6	130.83	132.00	152	9,830	1.55%	大買/鉅額交易
2024/06/19	19	133.00	33	134.17	132.50	-14	9,762	-0.14%
2024/06/18	2	127.75	11.2	127.58	130.00	-9.2	9,408	-0.10%
2024/06/17	1	121.00	1.2	120.59	121.50	-0.2	9,301	0.00%
2024/06/14	1	120.00	1	121.00	121.00	0	9,347	0.00%
2024/06/13	17.5	119.61	1	119.50	119.00	16.5	9,351	0.18%
2024/06/12	3	118.50	13	117.62	119.00	-10	9,426	-0.11%
2024/06/11	5	113.91	0	0.00	113.00	5	9,455	0.05%
2024/06/07	1.1	116.03	5	116.90	116.50	-3.9	9,642	-0.04%
2024/06/06	6	111.58	0	0.00	113.50	6	9,601	0.06%
2024/06/05	3.1	118.17	12	119.00	118.50	-8.9	9,428	-0.09%
2024/06/04	4	119.25	4	119.00	118.50	0	9,315	0.00%
2024/06/03	2	122.00	5	121.90	121.50	-3	9,233	-0.03%
2024/05/31	2	123.75	0	0.00	122.00	2	9,187	0.02%
2024/05/30	5.1	125.09	15	124.20	124.50	-9.9	9,048	-0.11%
2024/05/29	0	0.00	12	121.00	122.00	-12	8,874	-0.14%
2024/05/28	3	119.50	1.1	120.45	120.50	1.9	8,831	0.02%
2024/05/27	9	120.56	1	121.00	121.00	8	8,855	0.09%
2024/05/24	6	120.50	12	120.08	120.00	-6	8,838	-0.07%
2024/05/23	2	116.75	1	118.00	118.50	1	8,783	0.01%
2024/05/21	4.1	116.25	5	116.50	116.50	-1	8,690	-0.01%
2024/05/20	0	0.00	4	118.63	119.50	-4	8,665	-0.05%
2024/05/16	0	0.00	5	118.50	119.00	-5	8,604	-0.06%
2024/05/15	3	119.00	4.1	119.98	118.50	-1.1	8,558	-0.01%
2024/05/14	4	120.88	1	120.50	120.50	3	8,479	0.04%
2024/05/13	2	121.50	8.1	121.50	122.00	-6.1	8,375	-0.07%
2024/05/10	6	119.42	0	0.00	120.00	6	8,310	0.07%
2024/05/09	3	121.00	2	121.50	121.00	1	8,240	0.01%
2024/05/08	1	119.50	14.1	118.71	120.00	-13.1	8,160	-0.16%
2024/05/07	5.4	117.50	1	118.50	118.50	4.4	8,077	0.05%
2024/05/06	6	116.42	0	118.50	116.50	6	8,005	0.07%
2024/05/03	0	0.00	5	117.90	115.50	-5	7,960	-0.06%
2024/05/02	3	114.50	12.1	114.92	115.00	-9.1	7,930	-0.11%
2024/04/30	2	115.75	0	0.00	116.00	2	7,926	0.03%
2024/04/29	1	115.50	10	116.45	116.50	-9	7,887	-0.11%
2024/04/26	2	114.50	0	0.00	114.00	2	7,865	0.03%
2024/04/25	18	114.94	0	0.00	114.50	18	7,871	0.23%
2024/04/24	12	116.58	5	116.40	117.00	7	7,880	0.09%
2024/04/23	7.1	113.86	3	115.33	113.50	4.1	7,862	0.05%
2024/04/22	4	113.12	0	0.00	113.00	4	7,861	0.05%
2024/04/19	22	112.41	6	111.25	112.00	16	7,771	0.21%
2024/04/18	0	0.00	1	113.00	112.50	-1	7,633	-0.01%
2024/04/17	5	114.30	0.1	114.00	113.50	4.9	7,572	0.06%
2024/04/16	1	112.50	1	114.00	112.50	0	7,462	0.00%
2024/04/15	3	115.50	2.6	115.41	115.50	0.5	7,425	0.01%
2024/04/12	14	117.71	2	117.25	117.50	12	7,300	0.16%
2024/04/11	5.1	117.11	0	0.00	117.50	5.1	7,228	0.07%
2024/04/10	7.2	120.01	6.4	119.55	119.00	0.8	7,158	0.01%
2024/04/09	2.1	123.23	5	123.20	123.50	-3	6,937	-0.04%
2024/04/08	12.1	124.46	6	124.58	125.50	6	6,753	0.09%
2024/04/03	16.5	130.40	18	129.61	129.50	-1.5	6,495	-0.02%
2024/04/02	14	131.00	8.4	130.87	132.00	5.6	6,231	0.09%
2024/04/01	12.4	129.19	14	129.36	126.50	-1.6	5,618	-0.03%
2024/03/29	13	125.35	3	125.33	125.00	10	5,180	0.19%
2024/03/28	31	122.71	28.2	123.36	125.00	2.9	4,894	0.06%
2024/03/27	0	0.00	20	115.58	115.50	-20	4,312	-0.46%
2024/03/26	8	110.00	44.2	110.50	111.00	-36.2	4,269	-0.85%
2024/03/25	14	113.86	24.2	113.49	112.50	-10.2	4,272	-0.24%
2024/03/22	3	114.67	5.4	113.92	115.00	-2.4	4,250	-0.06%
2024/03/21	40	111.37	31	112.21	113.00	9	4,138	0.22%
2024/03/20	45	108.86	14	110.79	111.00	31	4,063	0.76%
2024/03/19	1	107.46	21	108.00	107.50	-20	3,883	-0.51%
2024/03/18	1	105.01	22	104.86	106.50	-21	3,824	-0.55%
2024/03/15	35	106.36	16	106.97	106.50	19	3,816	0.50%
2024/03/14	17	105.38	2.2	106.53	106.00	14.9	3,665	0.41%
2024/03/13	22	108.20	4.1	108.25	108.00	18	3,525	0.51%
2024/03/12	2	103.50	34	103.49	104.00	-32	3,237	-0.99%
2024/03/08	1	100.00	1	100.00	99.20	0	3,156	0.00%
2024/03/04	1	100.00	0	0.00	100.50	1	3,165	0.03%
2024/02/22	0.2	99.70	0	0.00	98.90	0.2	3,257	0.00%
2024/02/05	0	0.00	1	98.80	98.50	-1	3,221	-0.03%
2024/01/31	0	0.00	1	101.00	101.00	-1	3,215	-0.03%
2024/01/29	1	101.00	0	0.00	101.50	1	3,251	0.03%
2024/01/26	1	101.00	0	0.00	102.00	1	3,265	0.03%
2024/01/25	2	101.50	0	0.00	101.50	2	3,291	0.06%
2024/01/24	10	101.50	0	0.00	101.00	10	3,291	0.30%
2024/01/23	10	101.50	0	0.00	102.50	10	3,281	0.30%
2024/01/22	10	101.50	0	0.00	101.50	10	3,273	0.31%
2024/01/19	11	99.63	10	101.50	102.00	1	3,262	0.03%
2024/01/18	0	0.00	5	99.40	99.80	-5	3,256	-0.15%
2024/01/17	10	101.50	0	0.00	101.50	10	3,206	0.31%
2024/01/16	1	102.00	1	101.50	103.00	0	3,188	0.00%
2024/01/10	0	0.00	5	104.00	103.00	-5	3,203	-0.16%
2024/01/09	1.4	105.00	0	106.00	106.50	1.4	3,190	0.04%
2024/01/05	0	0.00	3	110.67	110.00	-3	3,109	-0.10%
2024/01/04	1	109.00	0	0.00	110.00	1	3,092	0.03%
2024/01/03	0	0.00	2	108.50	108.50	-2	3,064	-0.07%
2024/01/02	2	108.00	0	0.00	108.50	2	3,024	0.07%
2023/12/29	1	109.00	0	0.00	109.00	1	2,979	0.03%
2023/12/28	0	0.00	1	109.00	109.50	-1	2,961	-0.03%
2023/12/27	0	0.00	24	107.75	108.50	-24	2,903	-0.83%
2023/12/26	1	108.00	2	108.00	108.00	-1	2,869	-0.03%
2023/12/22	12	106.92	12	107.50	107.50	0	2,842	0.00%
2023/12/21	0	0.00	2	105.75	107.00	-2	2,809	-0.07%
2023/12/20	4	108.38	1	107.00	107.00	3	2,736	0.11%
2023/12/19	0	0.00	0	105.00	107.50	0	2,663	0.00%
2023/12/18	0	0.00	1	107.50	107.00	-1	2,617	-0.04%
2023/12/15	1	106.00	5	107.40	106.50	-4	2,605	-0.15%
2023/12/13	26	105.87	3	105.50	106.00	23	2,614	0.88%
2023/12/12	0	0.00	3	106.50	106.50	-3	2,649	-0.11%
2023/12/07	0	104.00	1	104.00	103.50	-1	2,606	-0.04%
2023/12/06	2	102.50	0	0.00	102.50	2	2,604	0.08%
2023/11/24	3	105.17	2	104.75	105.00	1	2,610	0.04%
2023/11/22	0	0.00	1	102.50	103.00	-1	2,512	-0.04%
2023/11/21	0	0.00	0.3	102.50	104.00	-0.3	2,510	-0.01%
2023/11/16	1	103.00	1	103.50	103.50	0	2,417	0.00%
2023/11/14	0.3	102.17	0	0.00	102.50	0.3	2,398	0.01%
2023/11/09	0	0.00	0.4	103.50	103.50	-0.4	2,446	-0.02%
2023/11/08	0	0.00	15	101.70	103.00	-15	2,480	-0.60%
2023/11/07	13	100.50	0	0.00	101.50	13	2,506	0.52%
2023/11/06	10	101.00	6	101.75	102.50	4	2,661	0.15%
2023/11/03	9	99.32	0	0.00	99.60	9	2,625	0.34%
2023/11/02	0	98.00	22	99.80	101.00	-22	2,615	-0.84%
2023/10/31	0	0.00	4	97.50	97.50	-4	2,552	-0.16%
2023/10/26	1	97.00	0	0.00	95.90	1	2,636	0.04%
2023/10/25	1	98.90	0	0.00	99.00	1	2,612	0.04%
2023/10/23	5	95.56	0	0.00	95.20	5	2,581	0.19%
2023/10/20	12	97.85	0	0.00	97.80	12	2,582	0.46%
2023/10/19	10	98.72	1	98.40	98.50	9	2,609	0.34%
2023/10/18	1	101.50	0	0.00	101.50	1	2,607	0.04%
2023/10/17	2	100.75	0	0.00	100.50	2	2,613	0.08%
2023/10/16	1	101.00	0	0.00	102.00	1	2,638	0.04%
2023/10/13	2	101.00	0	0.00	101.50	2	2,681	0.07%
2023/10/11	0	0.00	21	99.70	100.50	-21	2,690	-0.78%
2023/10/04	10	97.30	0	0.00	97.40	10	2,685	0.37%
2023/09/22	10	98.10	0	0.00	99.00	10	2,725	0.37%
2023/09/21	2	98.75	0	0.00	97.70	2	2,749	0.07%
2023/09/20	0	0.00	1	101.50	101.50	-1	2,735	-0.04%
2023/09/15	0	100.00	0.1	101.89	102.50	-0.1	2,788	0.00%
2023/09/14	0	0.00	1	100.00	100.50	-1	2,780	-0.04%
2023/09/13	1	99.00	1	99.00	98.80	0	2,812	0.00%
2023/09/12	0	0.00	0.1	98.80	98.60	-0.1	2,858	0.00%
2023/09/11	0	0.00	0	96.60	96.50	0	2,857	0.00%
2023/09/08	0.1	96.30	0	0.00	96.50	0.1	2,864	0.00%
2023/09/07	2	98.40	0	0.00	97.80	2	2,853	0.07%
2023/09/06	0	99.50	0	99.20	99.00	0	2,849	0.00%
2023/08/25	1	95.30	0	0.00	95.10	1	3,042	0.03%
2023/08/22	0	0.00	0	95.80	95.70	0	3,122	0.00%
2023/08/15	0	0.00	1	94.90	95.30	-1	3,206	-0.03%
2023/08/14	0	95.20	0	0.00	95.50	0	3,231	0.00%
2023/08/11	2	96.50	0	0.00	96.00	2	3,207	0.06%
2023/08/10	13.2	97.27	70.2	96.58	98.50	-57	3,205	-1.78%
2023/08/09	0	105.50	0	0.00	105.00	0	3,023	0.00%
2023/08/08	0	0.00	9	105.22	105.50	-9	3,063	-0.29%
2023/08/02	0.2	105.21	0.9	105.50	104.50	-0.8	3,288	-0.02%
2023/08/01	3	106.17	3.1	106.67	106.50	0	3,289	0.00%
2023/07/31	1	105.50	1	106.50	105.00	0	3,257	0.00%
2023/07/28	0	0.00	2	105.25	105.50	-2	3,242	-0.06%
2023/07/27	1.1	105.00	1	105.50	105.00	0.1	3,242	0.00%
2023/07/26	1	105.50	0	0.00	105.50	1	3,262	0.03%
2023/07/25	1	106.00	0	0.00	106.50	1	3,276	0.03%
2023/07/21	1	105.00	0	0.00	104.50	1	3,306	0.03%
2023/07/17	0	0.00	4	106.38	107.00	-4	3,287	-0.12%
2023/07/12	0	0.00	5	105.00	105.50	-5	3,284	-0.15%
2023/07/11	0	0.00	1	105.00	105.50	-1	3,306	-0.03%
2023/07/10	0	0.00	1	105.50	105.00	-1	3,348	-0.03%
2023/07/07	10	105.50	0	0.00	105.00	10	3,358	0.30%
2023/07/04	1	105.50	1	105.00	106.00	0	3,379	0.00%
2023/06/28	1	106.00	0	0.00	105.50	1	3,482	0.03%
2023/06/27	6	107.67	0	0.00	106.00	6	3,486	0.17%
2023/06/26	1	106.00	0	0.00	109.00	1	3,484	0.03%
2023/06/19	0	0.00	1	107.00	106.50	-1	3,475	-0.03%
2023/06/15	0	0.00	2	107.00	107.50	-2	3,440	-0.06%
2023/06/14	1	108.00	0	0.00	108.00	1	3,531	0.03%
2023/06/07	0	0.00	0.2	109.50	109.50	-0.2	3,974	-0.01%
2023/06/06	0	0.00	0.1	109.00	108.50	-0.1	4,037	0.00%
2023/06/05	2	109.25	0.2	109.75	108.50	1.8	4,089	0.04%
2023/06/02	4.5	114.78	0	0.00	114.50	4.5	4,132	0.11%
2023/05/31	0.2	115.78	0	0.00	116.00	0.2	4,098	0.01%
2023/05/30	0	0.00	0	115.00	115.50	0	4,056	0.00%
2023/05/29	0	0.00	3	114.50	114.50	-3	4,041	-0.07%
2023/05/25	0	113.50	0	0.00	113.50	0	4,071	0.00%
2023/05/24	1	112.00	0	112.50	113.00	1	4,060	0.02%
2023/05/22	0	0.00	1	113.50	113.50	-1	3,994	-0.03%
2023/05/19	0	0.00	1	112.50	113.00	-1	3,976	-0.03%
2023/05/18	0	0.00	1	110.50	110.00	-1	3,958	-0.03%
2023/05/16	0	106.60	0	0.00	107.50	0	3,892	0.00%
2023/05/12	0	106.00	0	0.00	105.00	0	3,857	0.00%
2023/05/11	4	106.38	1	106.04	106.00	3	3,814	0.08%
2023/05/09	0	0.00	2	114.50	115.00	-2	3,694	-0.05%
2023/05/08	0	115.50	0.1	115.00	115.50	0	3,669	0.00%
2023/05/05	0	113.50	0	0.00	113.50	0	3,628	0.00%
2023/05/03	1	112.02	0	0.00	112.50	1	3,683	0.03%
2023/04/28	1.1	112.50	0	0.00	111.50	1.1	3,754	0.03%
2023/04/27	1	110.00	0	0.00	111.00	1	3,742	0.03%
2023/04/26	0	0.00	1	109.00	108.50	-1	3,696	-0.03%
2023/04/24	0	0.00	0	110.50	110.50	0	3,622	0.00%
2023/04/19	0	0.00	6	111.00	111.00	-6	3,676	-0.16%
2023/04/17	0	113.00	0	0.00	113.00	0	3,729	0.00%
2023/04/13	0	0.00	220	113.50	113.00	-220	3,739	-5.88%	大賣/鉅額交易
2023/04/11	1	113.00	0	0.00	113.50	1	3,728	0.03%
2023/04/07	0	0.00	0	115.50	114.00	0	3,743	0.00%
2023/04/06	6	115.00	9	115.33	115.50	-3	3,735	-0.08%
2023/03/31	0	0.00	2.1	114.50	114.00	-2.1	3,727	-0.06%
2023/03/30	1	113.00	0	0.00	114.00	1	3,805	0.03%
2023/03/29	1	112.00	0.1	112.00	112.00	0.9	3,928	0.02%
2023/03/28	0	0.00	72	111.97	111.00	-72	4,094	-1.76%
2023/03/27	0	0.00	2	112.00	112.00	-2	4,225	-0.05%
2023/03/24	0.1	110.50	1	110.50	110.50	-0.9	4,365	-0.02%
2023/03/23	3	109.83	0.1	110.00	109.50	3	4,328	0.07%
2023/03/22	0.1	109.21	1	109.50	110.00	-0.9	4,349	-0.02%
2023/03/21	2	107.50	0	0.00	108.00	2	4,374	0.05%
2023/03/20	2	108.00	1	107.50	107.50	1	4,332	0.02%
2023/03/17	1	107.50	0	0.00	109.00	1	4,364	0.02%
2023/03/16	0	108.00	0	0.00	107.50	0	4,400	0.00%
2023/03/15	3	107.84	1	107.50	107.50	2	4,430	0.05%
2023/03/14	11	110.00	2	108.75	108.50	9	4,464	0.20%
2023/03/13	0.1	115.50	0	0.00	115.50	0.1	4,372	0.00%
2023/03/10	1	114.50	6	114.00	114.00	-5	4,366	-0.11%
2023/03/09	1	115.51	0	0.00	117.00	1	4,365	0.02%
2023/03/08	7	116.29	1	116.00	116.50	6	4,336	0.14%
2023/03/07	295	117.50	1	118.00	117.50	294	4,285	6.86%	大買/鉅額交易
2023/03/06	1	114.50	0	0.00	115.00	1	4,197	0.02%
2023/03/03	1	114.50	11	114.77	114.50	-10	4,178	-0.24%
2023/03/02	14	113.71	0	0.00	113.50	14	4,160	0.34%
2023/03/01	0	0.00	2	112.50	114.00	-2	4,152	-0.05%
2023/02/17	6	114.50	1	114.50	114.50	5	4,350	0.11%
2023/02/16	1	114.00	0	0.00	114.00	1	4,416	0.02%
2023/02/13	0	0.00	10	112.00	113.00	-10	4,610	-0.22%
2023/02/10	0	0.00	3	112.50	111.50	-3	4,627	-0.06%
2023/02/08	0	0.00	20	111.50	112.50	-20	4,807	-0.42%
2023/02/07	1	112.50	0	0.00	112.50	1	4,780	0.02%
2023/02/03	1	112.50	0	0.00	112.50	1	4,826	0.02%
2023/02/02	0	0.00	5	112.50	113.00	-5	4,845	-0.10%
2023/02/01	1	111.00	1	111.50	111.50	0	4,822	0.00%
2023/01/31	0	0.00	1	110.50	110.00	-1	4,886	-0.02%
2023/01/30	0	0.00	0.1	109.50	109.00	-0.1	4,915	0.00%
2023/01/12	0.1	106.00	0	0.00	106.50	0.1	5,021	0.00%
2023/01/11	0	0.00	0	108.00	107.50	0	5,081	0.00%
2023/01/09	0	0.00	3.3	107.11	107.50	-3.3	5,124	-0.06%
2023/01/06	2	104.00	1.7	104.89	104.50	0.3	5,115	0.01%
2023/01/05	3	104.01	1.1	104.50	103.50	1.9	5,148	0.04%
2023/01/04	4	104.75	0	0.00	104.50	4	5,113	0.08%
2023/01/03	1.1	106.09	2	106.50	107.00	-0.9	5,118	-0.02%
2022/12/30	2	106.00	2	106.00	105.00	0	5,090	0.00%
2022/12/29	4	103.88	3	104.33	105.00	1	5,117	0.02%
2022/12/28	1	105.50	0	0.00	105.00	1	5,119	0.02%
2022/12/27	1	106.50	0	0.00	107.00	1	5,096	0.02%
2022/12/26	7	107.86	7	107.00	107.00	0	5,137	0.00%
2022/12/22	7	109.07	5	108.50	109.50	2	5,243	0.04%
2022/12/21	3	108.83	0	0.00	109.00	3	5,182	0.06%
2022/12/20	23	111.57	0	0.00	110.00	23	5,046	0.46%
2022/12/15	7	114.79	0	0.00	115.50	7	4,644	0.15%
2022/12/13	1	114.50	1	112.50	112.50	0	4,634	0.00%
2022/12/12	1	115.50	1	116.00	116.00	0	4,580	0.00%
2022/12/09	3	116.50	4	116.38	116.00	-1	4,598	-0.02%
2022/12/08	6	116.67	3	116.33	117.00	3	4,574	0.07%
2022/12/07	1	123.50	4	122.75	122.50	-3	4,475	-0.07%
2022/12/06	1	127.00	4	128.38	127.00	-3	4,408	-0.07%
2022/12/05	0	0.00	31	124.97	125.50	-31	4,303	-0.72%
2022/12/02	0	0.00	2	121.50	122.50	-2	4,187	-0.05%
2022/12/01	3	121.00	24	121.00	121.00	-21	4,176	-0.50%
2022/11/30	0	0.00	2	119.50	119.50	-2	4,194	-0.05%
2022/11/29	0	0.00	21	119.00	119.00	-21	4,174	-0.50%
2022/11/21	0	0.00	121	118.50	119.00	-121	4,313	-2.81%	大賣/鉅額交易
2022/11/18	2	118.00	150	118.00	118.50	-148	4,318	-3.43%	大賣/鉅額交易
2022/11/17	1	119.50	0	0.00	119.50	1	4,343	0.02%
2022/11/16	0	0.00	7	120.14	120.00	-7	4,351	-0.16%
2022/11/15	40	118.00	1	118.00	119.00	39	4,269	0.91%
2022/11/14	100	117.50	20	117.00	118.00	80	4,215	1.90%
2022/11/11	201	115.51	99	115.00	116.00	102	4,172	2.44%	大買/鉅額交易
2022/11/10	1	114.50	1	114.00	114.50	0	4,094	0.00%
2022/11/09	21	113.52	1	113.50	114.00	20	4,099	0.49%
2022/11/08	2	113.75	4.1	113.73	113.50	-2.1	4,113	-0.05%
2022/11/07	2.1	112.56	500	112.15	112.50	-497.9	4,155	-11.98%	大賣/鉅額交易
2022/11/04	0	0.00	4	112.50	113.00	-4	4,186	-0.10%
2022/11/03	0	0.00	1	110.50	111.50	-1	4,298	-0.02%
2022/11/02	2	110.00	0	0.00	111.00	2	4,292	0.05%
2022/10/31	50	105.50	0	0.00	106.00	50	4,304	1.16%
2022/10/28	50	105.50	0	0.00	105.50	50	4,306	1.16%
2022/10/27	402	105.99	1	103.50	105.00	401	4,348	9.22%	大買/鉅額交易
2022/10/26	0	0.00	1	101.50	103.50	-1	4,320	-0.02%
2022/10/20	1	104.50	0	0.00	105.00	1	4,275	0.02%
2022/10/19	2	107.50	51	109.44	107.00	-49	4,239	-1.16%
2022/10/17	0	0.00	50	107.00	108.50	-50	4,235	-1.18%
2022/10/14	103	110.32	2	110.00	111.00	101	4,355	2.32%	大買/鉅額交易
2022/10/13	3	107.00	24	106.19	106.50	-21	4,489	-0.47%
2022/10/11	1	104.50	300	104.83	105.50	-299	4,593	-6.51%	大賣/鉅額交易
2022/10/06	201	110.01	1	109.00	109.00	200	4,699	4.26%	大買/鉅額交易
2022/10/05	103	108.53	3	108.17	108.00	100	4,686	2.13%	大買/
2022/10/04	0	0.00	7	107.00	107.50	-7	4,656	-0.15%
2022/09/30	0	103.50	0	105.50	106.00	0	4,630	0.00%
2022/09/28	2	103.50	7	103.64	103.50	-5	4,619	-0.11%
2022/09/26	2	110.00	0	112.00	109.00	2	4,591	0.04%
2022/09/23	0	0.00	1	114.00	113.50	-1	4,672	-0.02%
2022/09/21	1	114.50	0	0.00	114.50	1	4,797	0.02%
2022/09/19	1	112.50	1	113.00	114.00	0	4,856	0.00%
2022/09/15	0	0.00	2	117.00	117.00	-2	4,839	-0.04%
2022/09/13	0	0.00	1	116.00	116.00	-1	4,870	-0.02%
2022/09/12	4	116.75	0	0.00	116.00	4	4,921	0.08%
2022/09/06	0	0.00	1	112.00	113.50	-1	5,064	-0.02%
2022/09/02	1	110.00	0	0.00	109.00	1	5,027	0.02%
2022/09/01	2	111.00	0	0.00	111.00	2	5,012	0.04%
2022/08/29	5	110.00	3	111.00	111.00	2	5,017	0.04%
2022/08/25	1	114.00	1	114.00	114.00	0	5,206	0.00%
2022/08/23	0	0.00	1	115.00	115.00	-1	5,538	-0.02%
2022/08/22	0	0.00	3	116.17	117.00	-3	5,883	-0.05%
2022/08/19	0	0.00	3	116.00	116.00	-3	5,969	-0.05%
2022/08/18	2	116.50	1	116.50	116.50	1	6,162	0.02%
2022/08/17	1	118.00	0	0.00	117.50	1	6,229	0.02%
2022/08/16	0	118.00	0	0.00	118.50	0	6,271	0.00%
2022/08/12	3	116.67	10	116.60	117.00	-7	6,214	-0.11%
2022/08/11	41	118.72	3	119.67	118.00	38	6,179	0.61%
2022/08/10	3	118.17	2	117.75	118.00	1	6,048	0.02%
2022/08/09	3	115.00	1	115.50	115.50	2	5,916	0.03%
2022/08/08	0	0.00	3	114.33	115.50	-3	5,897	-0.05%
2022/08/05	5	113.00	5	113.50	113.50	0	5,889	0.00%
2022/08/01	3	114.17	1	113.50	113.50	2	5,881	0.03%
2022/07/29	0	0.00	1.8	112.78	113.00	-1.8	5,877	-0.03%
2022/07/28	7	111.14	1	112.50	111.50	6	5,882	0.10%
2022/07/27	0	0.00	1	113.00	113.00	-1	5,862	-0.02%
2022/07/26	2	110.50	2	111.50	111.00	0	5,845	0.00%
2022/07/25	0	0.00	0.4	112.00	112.50	-0.4	5,852	-0.01%
2022/07/22	0.4	112.25	0	0.00	112.50	0.4	5,834	0.01%
2022/07/21	3	111.67	33	112.24	113.50	-30	5,817	-0.52%
2022/07/20	2.2	109.36	4	108.63	109.00	-1.8	5,704	-0.03%
2022/07/19	6	104.50	5	104.30	104.00	1	5,614	0.02%
2022/07/18	12.1	103.78	3	104.33	104.00	9.1	5,620	0.16%
2022/07/15	0.1	100.50	3	101.00	100.50	-2.9	5,599	-0.05%
2022/07/14	0.1	96.10	0	0.00	96.30	0.1	5,579	0.00%
2022/07/11	0	0.00	2	95.90	96.00	-2	5,628	-0.04%
2022/07/08	6.1	95.99	4	96.18	96.00	2.1	5,669	0.04%
2022/07/07	0	0.00	6	93.60	96.00	-6	5,676	-0.11%
2022/07/06	0.1	95.90	2	93.80	92.30	-1.9	5,694	-0.03%
2022/07/05	8	96.53	1	98.00	96.30	7	5,711	0.12%
2022/07/04	2	98.35	2	97.90	97.60	0	5,739	0.00%
2022/07/01	1	95.80	9	98.21	95.80	-8	5,865	-0.14%
2022/06/29	2.1	104.14	5	105.90	106.50	-2.9	5,744	-0.05%
2022/06/28	1	104.02	2	104.75	104.50	-1	5,741	-0.02%
2022/06/22	1	105.50	1	102.00	102.00	0	5,983	0.00%
2022/06/20	1	102.00	2	105.00	102.00	-1	6,109	-0.02%
2022/06/17	3	109.83	0	0.00	111.00	3	6,100	0.05%
2022/06/16	28	112.48	3.3	111.60	111.00	24.8	6,177	0.40%
2022/06/15	15.3	116.27	1.2	114.08	114.00	14.1	6,338	0.22%
2022/06/14	0.1	116.00	3.3	114.91	116.00	-3.3	6,548	-0.05%
2022/06/10	0.2	117.00	0	0.00	116.50	0.2	6,497	0.00%
2022/06/09	1.1	118.00	1	118.00	118.00	0.1	6,475	0.00%
2022/06/08	1.1	117.50	0	0.00	118.00	1.1	6,448	0.02%
2022/06/07	1	118.00	3	118.17	118.00	-2	6,428	-0.03%
2022/06/06	1	118.00	0	0.00	118.00	1	6,344	0.02%
2022/06/02	3.3	116.56	1.1	116.02	116.00	2.3	6,235	0.04%
2022/06/01	2	120.25	14	120.04	119.00	-12	6,125	-0.20%
2022/05/31	29	119.38	27	120.54	121.00	2	5,982	0.03%
2022/05/30	12	119.38	8.5	119.73	118.50	3.5	5,703	0.06%
2022/05/27	1	114.50	2	114.50	114.50	-1	5,320	-0.02%
2022/05/26	7	115.36	12.1	115.33	115.50	-5.1	5,226	-0.10%
2022/05/25	0.6	112.42	1	113.00	113.00	-0.4	5,015	-0.01%
2022/05/24	0.5	109.50	3	111.17	111.00	-2.5	4,933	-0.05%
2022/05/23	0	108.50	0	0.00	109.00	0	4,840	0.00%
2022/05/20	1	108.00	3	108.67	108.50	-2	4,829	-0.04%
2022/05/19	0	0.00	1	108.00	108.50	-1	4,793	-0.02%
2022/05/18	2	108.00	6	108.50	107.50	-4	4,748	-0.08%
2022/05/17	0	0.00	1	106.00	107.50	-1	4,734	-0.02%
2022/05/16	1	105.00	2.1	104.49	105.00	-1.1	4,711	-0.02%
2022/05/12	1	102.50	2	102.00	102.00	-1	4,665	-0.02%
2022/05/11	1.1	101.53	0	0.00	101.00	1.1	4,637	0.02%
2022/05/10	1	103.50	0	0.00	103.50	1	4,622	0.02%
2022/05/09	1	104.00	5.1	103.60	102.50	-4.1	4,660	-0.09%
2022/05/06	0	0.00	3	106.00	108.00	-3	4,622	-0.06%
2022/05/05	2	108.75	0	0.00	108.00	2	4,614	0.04%
2022/05/04	3	107.50	7	107.93	108.50	-4	4,594	-0.09%
2022/05/03	3.1	106.50	1	106.50	107.00	2.1	4,591	0.04%
2022/04/29	0	0.00	100.1	105.00	106.00	-100.1	4,597	-2.18%
2022/04/28	0	0.00	0	104.00	105.00	0	4,610	0.00%
2022/04/27	1.1	103.00	2.7	104.11	105.00	-1.7	4,608	-0.04%
2022/04/26	1	105.50	5	104.50	105.50	-4	4,559	-0.09%
2022/04/25	2.2	105.16	0	0.00	104.50	2.2	4,490	0.05%
2022/04/22	6	110.08	4	110.13	110.50	2	4,376	0.05%
2022/04/21	2.1	111.22	4	110.75	111.50	-1.9	4,330	-0.04%
2022/04/20	2	108.25	1.1	107.64	109.50	0.9	4,225	0.02%
2022/04/19	0.1	107.00	0.1	107.00	106.50	0	4,137	0.00%
2022/04/18	0.1	104.50	1	104.50	105.00	-0.9	4,106	-0.02%
2022/04/15	0	0.00	5.1	104.91	105.00	-5.1	4,081	-0.12%
2022/04/14	0	0.00	3.1	107.99	107.50	-3.1	4,072	-0.07%
2022/04/13	3	107.16	0	0.00	108.00	3	4,044	0.07%
2022/04/12	0	0.00	5	105.40	105.00	-5	4,009	-0.12%
2022/04/11	0	0.00	0.3	105.50	106.00	-0.3	3,952	-0.01%
2022/04/08	18	108.50	4.4	108.72	108.00	13.6	3,871	0.35%
2022/04/07	3	109.33	4	108.50	107.50	-1	3,804	-0.03%
2022/04/06	0	0.00	1	106.50	107.00	-1	3,658	-0.03%
2022/03/31	3	108.17	1	108.00	107.50	2	3,572	0.06%
2022/03/30	2	110.00	4.5	108.94	109.50	-2.5	3,464	-0.07%
2022/03/29	1	113.00	25	111.22	110.50	-24	3,393	-0.71%
2022/03/28	3.3	111.11	4.1	111.60	112.00	-0.8	3,287	-0.02%
2022/03/25	13	110.69	10.5	111.14	109.50	2.5	3,141	0.08%
2022/03/24	0	0.00	2	110.00	110.00	-2	3,027	-0.07%
2022/03/23	2	110.25	23	109.65	109.50	-21	2,975	-0.71%
2022/03/22	13	108.65	1	109.00	109.00	12	2,825	0.42%
2022/03/21	8.5	108.68	4	109.38	108.50	4.5	2,784	0.16%
2022/03/18	0	106.50	9	107.00	107.50	-9	2,602	-0.35%
2022/03/17	6	103.75	27	100.62	104.00	-21	2,347	-0.89%
2022/03/16	20	94.75	1	95.40	96.00	19	2,091	0.91%
2022/03/07	51	91.19	2	91.30	91.70	49	2,156	2.27%
2022/03/04	1	93.60	1	93.90	93.90	0	2,186	0.00%
2022/02/25	0	0.00	1	92.80	92.00	-1	2,239	-0.04%
2022/02/24	40	92.53	0	0.00	92.40	40	2,244	1.78%
2022/02/23	1	95.00	1	94.30	94.30	0	2,265	0.00%
2022/02/21	0	0.00	5	94.20	94.40	-5	2,270	-0.22%
2022/02/18	5	93.60	0	0.00	93.60	5	2,389	0.21%
2022/02/15	2	93.40	0	0.00	92.50	2	2,468	0.08%
2022/02/14	10	92.93	0	0.00	92.50	10	2,481	0.40%
2022/02/09	13	94.79	10	95.30	95.30	3	2,524	0.12%
2022/01/21	1	99.50	0	0.00	98.00	1	2,595	0.04%
2022/01/20	2	101.50	20	102.00	102.00	-18	2,563	-0.70%
2022/01/19	0	0.00	1	100.50	101.00	-1	2,552	-0.04%
2022/01/18	0.5	100.03	0	0.00	100.50	0.5	2,541	0.02%
2022/01/14	0	0.00	17	99.00	99.10	-17	2,544	-0.67%
2022/01/13	0	0.00	6	101.00	101.00	-6	2,527	-0.24%
2022/01/10	6	101.50	0	0.00	101.50	6	2,536	0.24%
2022/01/07	17	102.79	7	102.64	101.50	10	2,529	0.40%
2022/01/06	0	0.00	3	102.17	102.50	-3	2,485	-0.12%
2021/12/29	0	0.00	1	102.50	102.00	-1	2,480	-0.04%
2021/12/28	0	0.00	0.5	100.50	101.00	-0.5	2,475	-0.02%
2021/12/27	0	0.00	2	101.50	101.50	-2	2,509	-0.08%
2021/12/24	0	0.00	2	100.50	101.00	-2	2,546	-0.08%
2021/12/23	0	0.00	2	99.90	100.50	-2	2,579	-0.08%
2021/12/22	0	0.00	1	98.20	98.60	-1	2,610	-0.04%
2021/12/16	0	0.00	3	98.30	98.70	-3	2,775	-0.11%
2021/12/15	3	96.43	0	0.00	96.10	3	2,798	0.11%
2021/12/13	2	99.00	3	99.00	99.00	-1	2,777	-0.04%
2021/12/10	0	0.00	0.4	99.10	99.10	-0.4	2,784	-0.01%
2021/12/06	4	98.60	0	0.00	98.70	4	2,731	0.15%
2021/12/02	5	98.10	1	98.20	98.00	4	2,735	0.15%
2021/12/01	1	99.30	0	0.00	99.50	1	2,712	0.04%
2021/11/30	2	98.55	0	0.00	98.00	2	2,703	0.07%
2021/11/29	1	98.50	1	99.30	98.40	0	2,663	0.00%
2021/11/24	2	101.50	1	101.00	102.00	1	2,791	0.04%
2021/11/23	1	101.00	1	101.50	101.50	0	2,777	0.00%
2021/11/19	1	99.90	1	99.80	100.00	0	2,723	0.00%
2021/11/18	1.1	99.52	2	100.20	100.00	-1	2,720	-0.03%
2021/11/17	1.1	99.95	0	0.00	100.00	1.1	2,698	0.04%
2021/11/16	1	102.50	4	102.50	102.00	-3	2,625	-0.11%
2021/11/12	2	102.25	1	104.00	102.00	1	2,628	0.04%
2021/11/11	1	100.00	0	0.00	100.50	1	2,565	0.04%
2021/11/10	1	100.00	0	0.00	100.50	1	2,571	0.04%
2021/11/09	0	0.00	2	104.00	103.00	-2	2,561	-0.08%
2021/11/08	0	0.00	3	101.67	102.00	-3	2,498	-0.12%
2021/11/05	3	101.00	1	103.50	101.50	2	2,516	0.08%
2021/11/04	1	101.00	2	101.50	101.50	-1	2,493	-0.04%
2021/11/03	1	99.20	2	99.35	99.70	-1	2,443	-0.04%
2021/11/02	1	97.80	6	99.40	98.10	-5	2,441	-0.20%
2021/11/01	0	0.00	1	98.20	98.20	-1	2,447	-0.04%
2021/10/29	12	96.18	2	96.55	96.00	10	2,429	0.41%
2021/10/28	0	0.00	1	97.50	97.50	-1	2,428	-0.04%
2021/10/27	1	95.20	0	0.00	95.60	1	2,425	0.04%
2021/10/22	3	95.50	0	0.00	94.40	3	2,676	0.11%
2021/10/21	1	95.40	0	0.00	94.20	1	2,747	0.04%
2021/10/20	1	94.60	0	0.00	94.60	1	2,784	0.04%
2021/10/19	0	0.00	2	95.00	94.60	-2	2,798	-0.07%
2021/10/05	1	92.40	0	0.00	92.00	1	3,397	0.03%
2021/09/30	1	98.40	0	0.00	98.90	1	3,404	0.03%
2021/09/29	0	0.00	1	100.00	98.20	-1	3,394	-0.03%
2021/09/28	0	0.00	2	100.50	100.00	-2	3,377	-0.06%
2021/09/23	0	0.00	10	100.21	100.50	-10	3,488	-0.29%
2021/09/22	3	95.23	1	95.20	95.00	2	3,573	0.06%
2021/09/17	1	98.30	1	98.20	97.70	0	3,569	0.00%
2021/09/15	0	0.00	1	97.60	97.60	-1	3,744	-0.03%
2021/09/14	1	99.60	0	0.00	98.60	1	3,866	0.03%
2021/09/08	1	98.40	0	0.00	97.60	1	4,125	0.02%
2021/09/03	0	0.00	1	99.40	99.50	-1	4,315	-0.02%
2021/09/02	1	99.10	1	100.50	98.10	0	4,473	0.00%
2021/09/01	3	99.13	1	99.30	99.00	2	4,465	0.04%
2021/08/31	0	0.00	1	98.00	99.30	-1	4,465	-0.02%
2021/08/27	0	0.00	1	97.30	97.30	-1	4,359	-0.02%
2021/08/26	1	96.70	1	96.90	96.70	0	4,375	0.00%
2021/08/25	0	0.00	1	98.30	98.10	-1	4,418	-0.02%
2021/08/24	1	96.10	1	96.80	96.50	0	4,486	0.00%
2021/08/23	3	97.03	0	0.00	97.00	3	4,548	0.07%
2021/08/20	1	94.80	2	95.85	95.00	-1	4,662	-0.02%
2021/08/19	1	96.30	1	95.50	95.00	0	4,766	0.00%
2021/08/17	0	97.00	1	98.30	97.00	-1	4,796	-0.02%
2021/08/16	0	0.00	4	96.53	96.40	-4	4,833	-0.08%
2021/08/13	2	98.55	13	98.94	98.00	-11	4,841	-0.23%
2021/08/11	1	100.00	3	100.17	100.00	-2	4,891	-0.04%
2021/08/10	8	100.69	0.5	101.70	100.50	7.5	5,001	0.15%
2021/08/09	2	102.75	1	103.50	102.50	1	5,046	0.02%
2021/08/06	1	104.00	1	104.50	104.00	0	5,135	0.00%
2021/08/05	0	0.00	1	106.00	105.00	-1	5,304	-0.02%
2021/08/04	1	103.50	0.2	104.50	103.50	0.8	5,468	0.01%
2021/08/02	1	105.00	0	0.00	104.50	1	5,685	0.02%
2021/07/30	11.1	105.50	0	0.00	104.50	11.1	5,767	0.19%
2021/07/29	0	0.00	1	107.00	107.00	-1	5,812	-0.02%
2021/07/28	1.6	105.31	6	105.17	106.00	-4.4	5,818	-0.08%
2021/07/27	0	0.00	2	104.50	105.00	-2	5,825	-0.03%
2021/07/26	1	103.50	14	103.68	104.00	-13	5,962	-0.22%
2021/07/23	1	103.50	1	103.50	103.50	0	6,008	0.00%
2021/07/22	0	0.00	4	103.63	103.50	-4	6,045	-0.07%
2021/07/21	3	102.67	7	101.79	102.00	-4	6,072	-0.07%
2021/07/20	5	103.60	0	0.00	103.50	5	6,088	0.08%
2021/07/19	1	107.00	2	107.00	107.00	-1	6,091	-0.02%
2021/07/16	5	108.00	6	108.17	109.00	-1	6,168	-0.02%
2021/07/15	5	106.60	11	107.23	107.50	-6	6,195	-0.10%
2021/07/14	3	104.67	2	105.25	105.00	1	6,214	0.02%
2021/07/13	1	104.50	0	0.00	104.50	1	6,278	0.02%
2021/07/08	1	105.50	2	106.00	106.00	-1	6,574	-0.02%
2021/07/07	1	105.00	8	105.63	106.00	-7	6,696	-0.10%
2021/07/06	1	105.50	1	105.00	104.50	0	6,763	0.00%
2021/07/05	9	106.00	2.5	105.80	106.00	6.5	7,018	0.09%
2021/07/02	7	103.21	0	0.00	104.00	7	7,230	0.10%
2021/07/01	3	103.33	4	103.88	103.50	-1	7,363	-0.01%
2021/06/30	13	105.12	2	106.00	105.00	11	7,434	0.15%
2021/06/29	2	108.00	8	108.06	108.50	-6	7,506	-0.08%
2021/06/28	0	0.00	6	106.50	107.00	-6	7,562	-0.08%
2021/06/25	14	106.89	11	105.64	105.50	3	7,569	0.04%
2021/06/24	15	106.17	4	106.88	106.00	11	7,520	0.15%
2021/06/23	12	104.00	17	104.44	105.50	-5	7,407	-0.07%
2021/06/22	4	100.75	0	0.00	99.90	4	7,334	0.05%
2021/06/21	2	100.00	2	100.00	99.90	0	7,366	0.00%
2021/06/18	3	102.83	0	0.00	102.50	3	7,417	0.04%
2021/06/15	0	0.00	0.1	101.50	101.00	-0.1	7,727	0.00%
2021/06/11	5	102.00	1.1	102.00	101.50	4	7,857	0.05%
2021/06/10	6	98.65	4	97.85	101.00	2	7,819	0.03%
2021/06/09	1	96.10	0.5	96.00	96.00	0.5	7,699	0.01%
2021/06/07	0	0.00	1	95.30	96.40	-1	7,724	-0.01%
2021/06/04	0	0.00	2	96.80	97.20	-2	7,719	-0.03%
2021/06/03	0	0.00	1	97.60	97.30	-1	7,755	-0.01%
2021/06/02	2	97.00	0	0.00	96.90	2	7,769	0.03%
2021/06/01	1	98.50	0	0.00	98.40	1	7,744	0.01%
2021/05/31	0	0.00	5	96.54	97.00	-5	7,735	-0.06%
2021/05/28	3.5	97.70	4	97.80	97.00	-0.5	7,759	-0.01%
2021/05/26	1	95.00	0	0.00	94.70	1	7,737	0.01%
2021/05/25	2	94.35	1	94.40	94.70	1	7,922	0.01%
2021/05/24	1	93.70	1	93.70	93.70	0	7,970	0.00%
2021/05/21	0	0.00	1.1	91.53	91.80	-1.1	8,017	-0.01%
2021/05/18	2	90.10	2	90.00	90.30	0	8,183	0.00%
2021/05/17	0	0.00	2	88.80	88.80	-2	8,126	-0.02%
2021/05/14	12	91.66	0	0.00	90.00	12	8,084	0.15%
2021/05/13	4	90.40	6	90.73	91.80	-2	8,068	-0.02%
2021/05/12	3	91.10	12	85.80	87.00	-9	7,953	-0.11%
2021/05/11	1	94.00	1.5	93.20	92.50	-0.5	7,833	-0.01%
2021/05/10	2.1	97.71	1.5	98.30	97.30	0.6	7,764	0.01%
2021/05/07	1	100.50	0	0.00	99.80	1	7,768	0.01%
2021/05/06	0.1	99.40	0	0.00	98.70	0.1	7,806	0.00%
2021/05/05	0	99.00	0	0.00	98.40	0	7,764	0.00%
2021/05/04	2	99.99	8	99.36	98.70	-6	7,911	-0.08%
2021/05/03	17	100.82	20	101.00	99.30	-3	8,010	-0.04%
2021/04/29	2.1	106.46	4	106.50	106.00	-1.9	7,927	-0.02%
2021/04/28	2.1	104.76	7	105.00	104.50	-4.9	7,916	-0.06%
2021/04/27	2	105.51	1	105.00	106.00	1	8,020	0.01%
2021/04/26	7	103.71	2	103.75	104.00	5	7,997	0.06%
2021/04/23	1	104.01	0	0.00	104.00	1	8,012	0.01%
2021/04/22	8	104.00	9	104.00	103.50	-1	8,180	-0.01%
2021/04/21	9	104.50	12	105.13	104.50	-3	8,311	-0.04%
2021/04/20	10	107.00	5	107.10	107.00	5	8,264	0.06%
2021/04/19	22	108.70	11	109.00	109.00	11	8,294	0.13%
2021/04/16	0	111.50	4	110.63	111.50	-4	8,304	-0.05%
2021/04/15	26	108.75	0.2	109.50	109.00	25.8	8,439	0.31%
2021/04/14	9	108.78	9.2	109.47	108.50	-0.2	8,415	0.00%
2021/04/13	11	112.14	4	112.50	112.00	7	8,447	0.08%
2021/04/12	8	114.32	1	115.00	114.50	7	8,368	0.08%
2021/04/09	6.4	113.22	1	114.00	113.00	5.4	8,500	0.06%
2021/04/08	16	115.75	3	115.50	115.50	13	8,341	0.16%
2021/04/07	6	116.58	2	116.75	116.50	4	8,172	0.05%
2021/04/06	3	117.67	1	118.00	117.50	2	8,105	0.03%
2021/04/01	11	118.50	1	118.00	118.00	10	8,026	0.12%
2021/03/31	9	121.83	12	121.75	120.50	-3	7,871	-0.04%
2021/03/29	0	0.00	4	125.50	125.50	-4	7,654	-0.05%
2021/03/26	2	124.75	2.5	125.00	124.50	-0.5	7,690	-0.01%
2021/03/25	0	0.00	12	125.50	123.50	-12	7,743	-0.15%
2021/03/24	9	126.72	2	126.00	126.00	7	7,811	0.09%
2021/03/23	27.5	125.12	5	125.00	125.00	22.5	7,813	0.29%
2021/03/22	3	128.17	6	127.17	127.00	-3	7,819	-0.04%
2021/03/19	2	127.00	7	127.50	127.50	-5	7,882	-0.06%
2021/03/18	8	126.38	19	126.74	127.50	-11	7,820	-0.14%
2021/03/17	3.5	124.07	5	123.90	124.50	-1.5	7,709	-0.02%
2021/03/16	2	122.50	4	122.88	122.50	-2	7,650	-0.03%
2021/03/12	0	0.00	3	120.33	120.50	-3	7,739	-0.04%
2021/03/11	0	0.00	1	119.50	119.00	-1	7,927	-0.01%
2021/03/09	1	118.50	2	118.00	118.00	-1	8,052	-0.01%
2021/03/08	6	120.42	6	119.08	119.00	0	8,140	0.00%
2021/03/05	1	119.00	0	0.00	119.50	1	8,204	0.01%
2021/03/04	4	120.00	3	119.67	119.50	1	8,397	0.01%
2021/03/03	5	123.70	9.2	122.28	122.50	-4.2	8,453	-0.05%
2021/03/02	15	122.00	7.6	120.92	121.00	7.4	8,460	0.09%
2021/02/26	5	119.80	9	120.17	120.00	-4	8,488	-0.05%
2021/02/25	25	122.08	15	122.47	122.00	10	8,422	0.12%
2021/02/24	1	120.00	8	120.63	119.00	-7	8,325	-0.08%
2021/02/23	5	117.70	3	118.50	117.50	2	8,433	0.02%
2021/02/22	6	120.17	2	120.25	120.00	4	8,544	0.05%
2021/02/19	9	119.28	13	119.42	120.50	-4	8,630	-0.05%
2021/02/18	2	118.00	3	117.33	118.00	-1	8,556	-0.01%
2021/02/17	1.2	116.00	142	115.98	116.00	-140.8	8,534	-1.65%	大賣/鉅額交易
2021/02/05	0	0.00	4	115.50	115.50	-4	8,485	-0.05%
2021/02/04	0	0.00	1	115.00	116.00	-1	8,534	-0.01%
2021/02/03	1	113.00	3	113.50	113.00	-2	8,509	-0.02%
2021/02/02	2.1	113.55	1	114.50	113.50	1.1	8,544	0.01%
2021/02/01	0	0.00	1	113.50	114.00	-1	8,494	-0.01%
2021/01/29	18	115.33	6	115.08	114.00	12	8,518	0.14%
2021/01/28	16	117.53	1	118.00	116.00	15	8,436	0.18%
2021/01/27	2	121.00	21	119.88	120.50	-19	8,351	-0.23%
2021/01/26	7	119.64	9	122.83	118.50	-2	8,322	-0.02%
2021/01/25	1	118.50	17.1	120.74	121.00	-16.1	8,182	-0.20%
2021/01/22	0.1	116.99	4	117.25	117.00	-3.9	8,084	-0.05%
2021/01/21	0	0.00	31	115.37	115.00	-31	7,987	-0.39%
2021/01/20	10.2	113.11	7	113.00	113.00	3.2	7,926	0.04%
2021/01/19	2	117.50	341	117.50	117.00	-339	7,809	-4.34%	大賣/鉅額交易
2021/01/18	0	0.00	6	115.50	118.50	-6	7,774	-0.08%
2021/01/15	34	119.53	7	119.36	117.50	27	7,769	0.35%
2021/01/14	36	122.56	23.2	122.31	122.00	12.8	7,574	0.17%
2021/01/13	2	120.01	12	120.83	121.00	-10	7,432	-0.13%
2021/01/12	0	0.00	2	120.50	118.00	-2	7,508	-0.03%
2021/01/11	5	117.70	1	117.00	118.00	4	7,571	0.05%
2021/01/08	21.5	117.23	1	117.50	119.00	20.5	7,481	0.27%
2021/01/07	9	121.17	1	122.00	120.00	8	7,342	0.11%
2021/01/06	10	120.90	6	122.25	119.50	4	7,285	0.05%
2021/01/05	4.2	118.89	4	118.88	119.00	0.2	7,080	0.00%
2021/01/04	4	117.64	9	119.89	119.00	-5	7,046	-0.07%
2020/12/31	7	113.86	4	114.38	114.00	3	6,812	0.04%
2020/12/30	6	114.25	1	114.50	115.00	5	6,730	0.07%
2020/12/29	0.2	115.50	4	116.00	115.50	-3.8	6,734	-0.06%
2020/12/28	3	115.83	4	116.50	115.50	-1	6,650	-0.02%
2020/12/25	1	117.00	0	0.00	117.00	1	6,614	0.02%
2020/12/24	2	119.00	2	118.75	117.50	0	6,617	0.00%
2020/12/23	1	118.50	1	118.50	118.00	0	6,631	0.00%
2020/12/22	5	116.40	1	116.50	116.00	4	6,674	0.06%
2020/12/21	5	119.70	0	0.00	118.50	5	6,710	0.07%
2020/12/18	4	122.88	7	122.07	121.50	-3	6,645	-0.05%
2020/12/17	1	120.00	0	0.00	119.50	1	6,531	0.02%
2020/12/16	2	117.00	7	118.07	120.00	-5	6,471	-0.08%
2020/12/15	9	114.40	8	114.56	113.00	1	6,382	0.02%
2020/12/14	4	118.50	1.2	118.57	118.00	2.9	6,227	0.05%
2020/12/11	10	118.00	1.1	117.55	118.00	8.9	6,293	0.14%
2020/12/10	8	119.81	16	119.06	119.50	-8	6,250	-0.13%
2020/12/09	2	123.25	3	122.50	122.50	-1	6,204	-0.02%
2020/12/08	13.1	121.96	2	122.75	121.50	11.1	6,106	0.18%
2020/12/07	3	123.17	5	122.60	123.00	-2	6,020	-0.03%
2020/12/04	2	121.50	0	0.00	121.00	2	5,819	0.03%
2020/12/03	5	123.20	0	0.00	123.00	5	5,739	0.09%
2020/12/02	8	122.88	1	122.50	122.50	7	5,701	0.12%
2020/12/01	10	124.25	1	124.50	124.50	9	5,626	0.16%
2020/11/30	12	124.08	2	124.50	123.50	10	5,620	0.18%
2020/11/27	7	121.07	3	121.17	122.00	4	5,453	0.07%
2020/11/26	4	117.88	2.8	118.00	119.00	1.2	5,396	0.02%
2020/11/25	4	117.63	1	117.50	117.00	3	5,380	0.06%
2020/11/24	4	118.88	11	118.55	119.00	-7	5,298	-0.13%
2020/11/23	11	118.50	0	0.00	118.00	11	5,233	0.21%
2020/11/20	8	116.69	4	117.13	116.50	4	5,127	0.08%
2020/11/19	7.1	118.80	1	118.50	119.00	6.1	4,975	0.12%
2020/11/18	4	120.88	0	0.00	121.50	4	4,811	0.08%
2020/11/16	5	125.70	5	126.30	126.00	0	4,802	0.00%
2020/11/12	1	125.50	1	125.00	124.00	0	4,839	0.00%
2020/11/11	0	0.00	0.1	123.50	123.00	-0.1	4,763	0.00%
2020/11/10	14.1	123.76	11	122.09	122.00	3.1	4,756	0.07%
2020/11/09	1	127.52	1	129.50	127.00	0	4,767	0.00%
2020/11/06	1	127.50	1	129.50	127.50	0	4,792	0.00%
2020/11/04	0	126.50	0	0.00	126.00	0	4,890	0.00%
2020/11/03	0	0.00	10	124.00	123.00	-10	5,065	-0.20%
2020/11/02	11	120.77	3	118.33	119.50	8	5,230	0.15%
2020/10/30	2	122.25	4	123.00	121.00	-2	5,368	-0.04%
2020/10/26	0	0.00	3	132.17	131.50	-3	5,405	-0.06%
2020/10/23	11	132.09	0	0.00	132.50	11	5,498	0.20%
2020/10/22	3	134.00	3	134.83	134.50	0	5,518	0.00%
2020/10/21	2	135.00	1	133.00	133.50	1	5,508	0.02%
2020/10/20	8	135.00	0	0.00	135.00	8	5,471	0.15%
2020/10/19	40	138.48	41	138.18	137.50	-1	5,339	-0.02%
2020/10/16	0	0.00	0	127.00	126.00	0	5,140	0.00%
2020/10/15	80	127.59	0	0.00	126.00	80	5,175	1.55%
2020/10/12	0	0.00	6	131.50	128.00	-6	5,156	-0.12%
2020/10/08	0	0.00	3	131.17	131.50	-3	5,193	-0.06%
2020/10/07	3	131.50	0	0.00	131.00	3	5,249	0.06%
2020/10/06	8	132.00	5	131.40	132.50	3	5,297	0.06%
2020/09/28	1	125.50	0	0.00	125.00	1	5,731	0.02%
2020/09/25	1	125.00	9	124.83	123.00	-8	5,791	-0.14%
2020/09/24	4	125.25	0	0.00	125.00	4	5,843	0.07%
2020/09/22	2	133.75	0	0.00	131.50	2	5,906	0.03%
2020/09/21	1	133.50	1	135.50	133.50	0	5,991	0.00%
2020/09/18	0	0.00	2	135.00	134.50	-2	6,094	-0.03%
2020/09/17	0	0.00	2	132.00	132.00	-2	6,121	-0.03%
2020/09/16	3	133.83	6	133.75	134.50	-3	6,221	-0.05%
2020/09/15	1	130.00	0	0.00	129.00	1	6,160	0.02%
2020/09/14	2	129.00	2	127.50	129.00	0	6,224	0.00%
2020/09/01	0	0.00	6	123.50	123.50	-6	6,511	-0.09%
2020/08/31	2	123.50	0	0.00	123.00	2	6,496	0.03%
2020/08/27	1	126.50	0	0.00	125.50	1	6,668	0.01%
2020/08/25	2	126.25	0	0.00	127.00	2	6,932	0.03%
2020/08/24	2	128.50	0	0.00	128.00	2	6,956	0.03%
2020/08/21	0	0.00	1	129.50	129.50	-1	6,970	-0.01%
2020/08/20	2	123.75	4	123.75	124.00	-2	6,994	-0.03%
2020/08/19	2	133.50	0	0.00	132.50	2	7,028	0.03%
2020/08/18	2	132.00	0	0.00	132.00	2	7,053	0.03%
2020/08/17	0	0.00	3	136.50	136.00	-3	7,097	-0.04%
2020/08/14	4	135.63	0	0.00	135.50	4	7,146	0.06%
2020/08/13	2	135.25	5	140.00	134.50	-3	7,187	-0.04%
2020/08/12	9	137.61	1	139.50	137.00	8	7,162	0.11%
2020/08/11	1	140.00	0.1	141.00	139.00	1	7,184	0.01%
2020/08/10	8	143.75	1	143.50	144.00	7	7,157	0.10%
2020/08/07	16	148.16	14	147.54	146.50	2	7,138	0.03%
2020/08/06	10	144.01	22	144.68	145.00	-12	7,004	-0.17%
2020/08/05	0	140.00	83	136.57	140.00	-83	6,901	-1.20%
2020/07/31	1	136.00	2	135.50	135.00	-1	7,039	-0.01%
2020/07/30	0	0.00	5	136.00	135.50	-5	7,207	-0.07%
2020/07/29	0	0.00	17	133.76	134.50	-17	7,397	-0.23%
2020/07/28	5	132.50	7	132.43	132.50	-2	7,439	-0.03%
2020/07/24	4	128.88	1	128.50	127.50	3	7,597	0.04%
2020/07/23	1	131.00	0	0.00	130.00	1	7,617	0.01%
2020/07/22	7	132.00	2	132.50	131.50	5	7,634	0.07%
2020/07/21	13	134.15	2	134.00	133.50	11	7,740	0.14%
2020/07/16	4	133.50	0	0.00	131.50	4	7,786	0.05%
2020/07/15	2	136.25	3	137.00	133.50	-1	7,790	-0.01%
2020/07/14	5	137.10	3	135.67	135.00	2	7,906	0.03%
2020/07/13	3	133.00	2	133.75	135.50	1	7,949	0.01%
2020/07/10	0	0.00	21.1	134.57	132.50	-21.1	7,985	-0.26%
2020/07/09	4	141.50	27	141.54	139.00	-23	8,096	-0.28%
2020/07/08	71	134.97	1	137.00	136.50	70	7,985	0.88%
2020/07/07	14	138.82	126	136.51	137.00	-112	7,937	-1.41%	大賣/鉅額交易
2020/07/06	153	138.00	0	0.00	138.00	153	7,951	1.92%	大買/鉅額交易
2020/07/03	4	133.88	8	134.63	135.00	-4	8,099	-0.05%
2020/07/02	4	133.75	0	0.00	133.50	4	8,143	0.05%
2020/07/01	1	133.49	0	0.00	132.50	1	8,184	0.01%
2020/06/30	0	129.50	1	129.00	128.50	-1	8,145	-0.01%
2020/06/29	3	128.83	3	127.50	127.50	0	8,153	0.00%
2020/06/24	3	133.67	2	133.50	133.50	1	8,101	0.01%
2020/06/23	1	132.00	0	0.00	132.00	1	8,172	0.01%
2020/06/22	3	135.67	1	134.00	134.00	2	8,207	0.02%
2020/06/19	1	136.00	2	134.50	137.00	-1	8,279	-0.01%
2020/06/18	4	132.75	0	0.00	134.50	4	8,255	0.05%
2020/06/17	1	132.50	0	0.00	132.00	1	8,226	0.01%
2020/06/16	3	133.83	2	134.00	134.00	1	8,542	0.01%
2020/06/15	3	130.51	0	0.00	132.00	3	8,612	0.03%
2020/06/12	0	0.00	1	128.50	133.50	-1	8,691	-0.01%
2020/06/11	2	134.25	8	133.00	131.50	-6	8,805	-0.07%
2020/06/10	3	136.50	3	136.00	135.50	0	8,923	0.00%
2020/06/09	6	137.00	7	136.21	138.00	-1	8,899	-0.01%
2020/06/08	4	133.50	2	133.50	133.00	2	8,923	0.02%
2020/06/05	1	130.00	7	129.79	129.50	-6	8,981	-0.07%
2020/06/04	13	131.23	4	132.00	131.50	9	9,002	0.10%
2020/06/03	18	129.86	13	130.54	129.00	5	8,934	0.06%
2020/06/02	20	127.50	21	128.38	125.00	-1	8,859	-0.01%
2020/06/01	0	0.00	6	122.92	123.00	-6	8,719	-0.07%
2020/05/29	1	116.50	0	0.00	119.50	1	8,688	0.01%
2020/05/28	1	117.50	0	0.00	117.50	1	8,692	0.01%
2020/05/27	5	120.40	3	119.83	119.00	2	8,717	0.02%
2020/05/26	4	119.63	12	120.75	121.00	-8	8,710	-0.09%
2020/05/25	0	0.00	6	115.67	117.00	-6	8,559	-0.07%
2020/05/22	9	112.00	1	117.50	112.00	8	8,527	0.09%
2020/05/21	1	115.50	0	0.00	116.00	1	8,422	0.01%
2020/05/20	13	112.54	17	112.88	113.00	-4	8,377	-0.05%
2020/05/19	2	110.25	0	0.00	109.00	2	8,333	0.02%
2020/05/18	3	109.00	0	0.00	108.50	3	8,286	0.04%
2020/05/15	0	0.00	2	113.00	113.50	-2	8,304	-0.02%
2020/05/14	7	117.21	2	117.50	113.50	5	8,253	0.06%
2020/05/13	0	0.00	4	115.25	117.50	-4	8,232	-0.05%
2020/05/12	15	119.47	16	119.50	117.00	-1	8,357	-0.01%
2020/05/11	3	120.67	6	121.50	118.00	-3	8,262	-0.04%
2020/05/08	9	118.39	0	0.00	117.00	9	8,120	0.11%
2020/05/07	5	117.50	2	117.00	117.00	3	8,064	0.04%
2020/05/06	2	114.50	33	114.86	119.00	-31	7,936	-0.39%
2020/05/05	58	110.93	26	112.15	113.00	32	7,753	0.41%
2020/05/04	2	106.50	1	105.00	106.00	1	7,540	0.01%
2020/04/30	6	107.67	10	108.45	108.00	-4	7,465	-0.05%
2020/04/29	1	104.00	4	103.38	104.00	-3	7,406	-0.04%
2020/04/28	4	100.20	3	100.83	101.00	1	7,369	0.01%
2020/04/27	2	101.00	0	0.00	102.00	2	7,301	0.03%
2020/04/24	4	98.35	3	99.63	99.30	1	7,231	0.01%
2020/04/23	5	100.00	3	100.83	101.00	2	7,067	0.03%
2020/04/22	0	0.00	1	99.00	100.00	-1	7,041	-0.01%
2020/04/21	2	101.50	2	101.00	100.00	0	7,007	0.00%
2020/04/20	1	102.50	0	0.00	102.00	1	6,917	0.01%
2020/04/17	3	103.50	2	104.50	102.50	1	6,889	0.01%
2020/04/16	3	102.67	10	103.20	102.00	-7	6,745	-0.10%
2020/04/15	6	102.83	2	101.75	102.00	4	6,702	0.06%
2020/04/14	0	0.00	11	100.36	103.50	-11	6,747	-0.16%
2020/04/13	1	96.30	1	96.80	95.20	0	6,553	0.00%
2020/04/10	11	96.98	1	96.80	96.80	10	6,530	0.15%
2020/04/09	14	100.81	35	100.56	98.00	-21	6,512	-0.32%
2020/04/08	34	98.80	61	94.90	99.90	-27	6,356	-0.42%
2020/04/07	1	90.70	1	91.40	91.30	0	6,116	0.00%
2020/04/06	2	89.35	1	89.80	90.30	1	5,958	0.02%
2020/04/01	2	91.50	1	91.50	91.00	1	5,831	0.02%
2020/03/31	3	91.97	4	93.18	93.00	-1	5,787	-0.02%
2020/03/30	4	90.90	1	91.60	91.10	3	5,670	0.05%
2020/03/27	3	95.63	6	94.10	93.00	-3	5,581	-0.05%
2020/03/26	7	90.14	11	88.99	90.90	-4	5,468	-0.07%
2020/03/25	4	86.68	4	87.30	86.80	0	5,371	0.00%
2020/03/24	6	81.43	7	81.73	81.10	-1	5,344	-0.02%
2020/03/23	2	75.95	0	0.00	75.50	2	5,288	0.04%
2020/03/20	15	77.55	9	78.63	78.50	6	5,274	0.11%
2020/03/19	1	73.00	1	74.00	73.00	0	4,973	0.00%
2020/03/18	52	84.20	1	84.10	81.10	51	4,889	1.04%
2020/03/17	5	84.34	4	83.85	79.20	1	4,774	0.02%
2020/03/16	17	90.02	14	91.12	87.80	3	4,608	0.07%
2020/03/13	2	91.40	2	91.40	91.40	0	4,484	0.00%
2020/03/12	15	103.13	16	102.34	101.50	-1	4,455	-0.02%
2020/03/11	43	118.56	51	120.29	112.50	-8	4,343	-0.18%
2020/03/09	2	113.00	1	112.00	112.00	1	4,238	0.02%
2020/03/06	5	119.40	43	119.55	118.50	-38	4,197	-0.91%
2020/03/05	7	121.00	1	122.50	122.00	6	4,184	0.14%
2020/03/04	0	0.00	2	120.50	121.00	-2	4,174	-0.05%
2020/03/03	4	121.50	4	121.50	121.00	0	4,120	0.00%
2020/03/02	2	113.50	3	117.50	118.00	-1	4,047	-0.02%
2020/02/27	4	115.50	3	116.67	115.50	1	4,021	0.02%
2020/02/26	7	119.43	7	120.14	119.00	0	3,960	0.00%
2020/02/25	0	0.00	1	119.00	123.50	-1	3,929	-0.03%
2020/02/24	4	119.75	2	118.75	119.50	2	3,970	0.05%
2020/02/21	0	0.00	1	122.50	123.00	-1	4,004	-0.02%
2020/02/20	5	123.80	0	0.00	123.00	5	4,012	0.12%
2020/02/19	2	123.00	5	122.80	123.00	-3	4,012	-0.07%
2020/02/18	5	123.00	4	122.25	122.00	1	4,032	0.02%
2020/02/17	4	123.13	1	123.50	123.00	3	4,247	0.07%
2020/02/14	1	128.50	1	128.00	128.50	0	4,453	0.00%
2020/02/13	4	127.50	2	127.25	127.00	2	4,607	0.04%
2020/02/12	4	128.00	5	130.40	127.00	-1	4,606	-0.02%
2020/02/11	0	0.00	2	123.50	124.50	-2	4,448	-0.04%
2020/02/10	3	116.00	3	119.67	122.00	0	4,467	0.00%
2020/02/07	2	122.50	0	0.00	121.00	2	4,546	0.04%
2020/02/06	0	0.00	23	123.26	122.50	-23	4,536	-0.51%
2020/02/05	23	122.28	0	0.00	120.50	23	4,545	0.51%
2020/02/04	2	119.75	6	122.92	124.50	-4	4,547	-0.09%
2020/02/03	6	115.83	8	116.06	120.50	-2	4,677	-0.04%
2020/01/31	3	118.67	0	0.00	119.50	3	4,683	0.06%
2020/01/30	8	121.94	2	122.00	121.50	6	4,671	0.13%
2020/01/17	0	0.00	1	136.50	136.50	-1	4,784	-0.02%
2020/01/15	0	0.00	1	137.00	136.00	-1	4,998	-0.02%
2020/01/13	4	137.63	1	137.50	138.00	3	5,167	0.06%
2020/01/10	1	135.50	1	135.00	135.00	0	5,290	0.00%
2020/01/09	1	134.50	18	135.14	136.00	-17	5,351	-0.32%
2020/01/08	4	128.25	3	129.00	130.00	1	5,482	0.02%
2020/01/07	23	132.17	4	132.13	131.50	19	5,513	0.34%
2020/01/03	5	147.50	3	148.17	147.00	2	5,539	0.04%
2020/01/02	22	147.43	22	148.59	146.50	0	5,619	0.00%
2019/12/30	0	0.00	3	144.50	142.00	-3	5,655	-0.05%
2019/12/25	0	0.00	1	140.50	140.50	-1	5,946	-0.02%
2019/12/23	0	0.00	1	138.00	138.50	-1	5,996	-0.02%
2019/12/20	0	0.00	3	137.33	139.50	-3	6,035	-0.05%
2019/12/19	2	137.75	1	138.00	137.00	1	6,037	0.02%
2019/12/18	0	0.00	2	145.00	141.50	-2	6,000	-0.03%
2019/12/17	1	141.00	2	140.75	141.00	-1	5,987	-0.02%
2019/12/16	1	136.50	1	135.50	136.50	0	6,004	0.00%
2019/12/13	1	136.50	1	136.00	136.00	0	6,102	0.00%
2019/12/12	1	138.50	3	138.00	139.00	-2	6,160	-0.03%
2019/12/11	9	140.17	0	0.00	136.50	9	6,151	0.15%
2019/12/10	0	0.00	2	138.00	138.50	-2	6,206	-0.03%
2019/12/04	13	133.65	31	132.19	135.00	-18	6,443	-0.28%
2019/12/03	0	0.00	1	133.00	133.00	-1	6,417	-0.02%
2019/12/02	21	134.40	0	0.00	134.50	21	6,441	0.33%
2019/11/29	1	134.50	1	133.00	134.50	0	6,438	0.00%
2019/11/28	1	138.00	0	0.00	137.00	1	6,447	0.02%
2019/11/22	2	138.00	2	136.50	136.50	0	6,716	0.00%
2019/11/21	1	134.50	1	136.00	139.00	0	6,770	0.00%
2019/11/19	5	139.90	5	140.60	140.00	0	6,867	0.00%
2019/11/18	23	139.00	21	140.69	141.00	2	6,901	0.03%
2019/11/15	9	138.83	7	138.00	138.00	2	6,955	0.03%
2019/11/14	23	136.70	25	137.08	139.50	-2	6,980	-0.03%
2019/11/13	27	141.93	10	139.00	139.00	17	6,864	0.25%
2019/11/12	5	151.10	10	151.55	153.00	-5	6,719	-0.07%
2019/11/11	4	146.50	0	0.00	144.00	4	6,880	0.06%
2019/11/08	3	147.33	6	146.83	147.50	-3	6,920	-0.04%
2019/11/06	2	150.75	5	149.70	145.00	-3	7,017	-0.04%
2019/11/05	1	148.00	1	146.00	147.50	0	6,944	0.00%
2019/11/04	1	146.00	0	0.00	146.00	1	6,984	0.01%
2019/11/01	8	144.69	10	145.50	146.50	-2	7,012	-0.03%
2019/10/31	9	144.11	5	143.60	145.00	4	7,236	0.06%
2019/10/29	0	0.00	9	145.94	144.00	-9	7,342	-0.12%
2019/10/25	2	144.50	1	145.50	145.00	1	7,201	0.01%
2019/10/24	0	0.00	1	140.50	144.50	-1	7,147	-0.01%
2019/10/22	3	136.67	2	137.75	139.50	1	7,049	0.01%
2019/10/18	3	133.00	3	132.17	134.50	0	6,974	0.00%
2019/10/17	5	127.40	5	128.50	131.00	0	6,998	0.00%
2019/10/16	2	127.50	1	127.00	127.00	1	7,007	0.01%
2019/10/15	9	122.83	11	124.14	124.00	-2	7,095	-0.03%
2019/10/14	9	125.28	3	124.83	124.00	6	7,135	0.08%
2019/10/08	1	121.00	3	120.83	121.00	-2	7,037	-0.03%
2019/10/07	5	117.50	5	118.10	119.50	0	7,006	0.00%
2019/10/04	2	115.00	2	115.50	116.00	0	6,970	0.00%
2019/10/03	0	0.00	1	114.50	114.00	-1	6,984	-0.01%
2019/10/02	7	120.36	11	118.95	117.00	-4	6,969	-0.06%
2019/10/01	28	117.00	30	113.68	117.50	-2	6,873	-0.03%
2019/09/24	3	118.67	3	117.00	116.00	0	6,898	0.00%
2019/09/23	2	117.25	1	118.00	117.50	1	6,891	0.01%
2019/09/20	0	0.00	1	115.00	115.00	-1	6,912	-0.01%
2019/09/19	6	117.50	12	116.92	115.50	-6	6,823	-0.09%
2019/09/18	19	115.13	17	115.44	115.00	2	6,771	0.03%
2019/09/17	1	112.00	1	113.00	112.50	0	6,653	0.00%
2019/09/16	1	111.00	1	110.00	112.00	0	6,576	0.00%
2019/09/12	2	112.75	1	110.50	111.50	1	6,584	0.02%
2019/09/11	2	110.50	2	113.00	110.50	0	6,562	0.00%
2019/09/10	11	109.09	12	109.00	112.00	-1	6,519	-0.02%
2019/09/09	0	0.00	1	114.50	113.00	-1	6,341	-0.02%
2019/09/06	0	0.00	1	117.00	116.50	-1	6,271	-0.02%
2019/09/05	1	117.50	0	0.00	119.50	1	6,246	0.02%
2019/09/03	6	116.58	6	117.58	116.00	0	6,360	0.00%
2019/09/02	1	114.00	2	117.50	118.50	-1	6,391	-0.02%
2019/08/30	0	0.00	7	117.21	116.00	-7	6,377	-0.11%
2019/08/29	0	0.00	1	115.00	115.00	-1	6,455	-0.02%
2019/08/28	5	116.40	0	0.00	115.00	5	6,463	0.08%
2019/08/27	106	120.37	14	120.21	118.00	92	6,494	1.42%	大買/
2019/08/26	2	117.50	1	118.50	117.00	1	6,408	0.02%
2019/08/23	14	123.71	7	123.79	122.00	7	6,355	0.11%
2019/08/22	242	123.84	12	122.46	123.00	230	6,351	3.62%	大買/鉅額交易
2019/08/21	0	0.00	1	119.00	119.00	-1	6,220	-0.02%
2019/08/20	2	119.00	13	119.46	119.00	-11	6,240	-0.18%
2019/08/19	10	118.50	5	119.50	119.00	5	6,216	0.08%
2019/08/16	6	118.33	9	117.44	116.00	-3	6,180	-0.05%
2019/08/15	20	117.45	7	117.21	117.50	13	6,140	0.21%
2019/08/14	16	113.84	10	117.15	119.50	6	6,084	0.10%
2019/08/13	1	109.00	24	106.92	109.00	-23	5,821	-0.40%
2019/08/12	26	105.96	4	106.00	106.00	22	5,877	0.37%
2019/08/08	6	103.92	1	105.50	106.00	5	5,951	0.08%
2019/08/07	1	102.00	0	0.00	102.50	1	5,980	0.02%
2019/08/06	24	101.58	90	98.72	102.00	-66	6,038	-1.09%
2019/08/05	3	101.50	5	101.10	101.00	-2	6,070	-0.03%
2019/08/02	10	103.40	7	103.93	102.00	3	6,134	0.05%
2019/08/01	1	112.00	2	110.50	111.00	-1	5,967	-0.02%
2019/07/31	16	117.00	31	115.82	114.00	-15	5,892	-0.25%
2019/07/30	20	112.25	0	0.00	112.00	20	5,755	0.35%
2019/07/29	6	113.83	5	114.50	112.50	1	5,753	0.02%
2019/07/26	0	0.00	1	114.00	113.50	-1	5,847	-0.02%
2019/07/24	0	0.00	2	115.00	115.00	-2	5,900	-0.03%
2019/07/23	1	116.00	0	0.00	115.50	1	5,918	0.02%
2019/07/22	1	116.00	3	115.50	116.00	-2	5,931	-0.03%
2019/07/19	29	116.19	27	115.39	114.50	2	5,928	0.03%
2019/07/18	4	112.13	5	111.90	111.50	-1	5,934	-0.02%
2019/07/17	27	114.70	36	111.11	114.50	-9	5,894	-0.15%
2019/07/16	6	108.00	3	108.17	107.50	3	5,711	0.05%
2019/07/15	3	104.50	0	0.00	105.00	3	5,645	0.05%
2019/07/11	3	104.67	5	104.80	104.00	-2	5,781	-0.03%
2019/07/10	1	102.00	1	101.50	100.50	0	5,864	0.00%
2019/07/09	13	98.01	13	99.00	98.70	0	5,931	0.00%
2019/07/08	6	99.53	5	99.30	99.30	1	6,245	0.02%
2019/07/04	3	104.50	3.5	103.50	103.50	-0.5	6,542	-0.01%
2019/07/03	1	104.00	1	106.00	106.00	0	6,767	0.00%
2019/07/02	1	106.00	0	0.00	105.50	1	7,158	0.01%
2019/06/28	6	102.08	6	100.22	99.40	0	7,432	0.00%
2019/06/26	0	0.00	2	98.00	97.90	-2	7,805	-0.03%
2019/06/25	0.2	97.70	0	0.00	97.70	0.2	7,874	0.00%
2019/06/21	6	98.87	6	97.30	97.30	0	8,117	0.00%
2019/06/20	0.3	100.00	0	0.00	100.00	0.3	8,122	0.00%
2019/06/19	5	98.60	7	99.36	99.50	-2	8,137	-0.02%
2019/06/18	11	96.05	11	96.07	96.00	0	8,079	0.00%
2019/06/17	0	0.00	1	95.40	96.10	-1	8,120	-0.01%
2019/06/13	4	96.68	2	96.10	96.10	2	8,280	0.02%
2019/06/12	13	95.13	14	95.99	96.80	-1	8,267	-0.01%
2019/06/11	46	94.26	5	96.56	96.10	41	8,265	0.50%
2019/06/06	1	95.00	1	94.20	93.20	0	8,255	0.00%
2019/06/05	22	92.80	22	95.13	95.80	0	8,264	0.00%
2019/06/04	7	90.80	6	90.48	90.30	1	8,202	0.01%
2019/06/03	10	90.31	14	90.14	90.80	-4	8,211	-0.05%
2019/05/31	4	91.78	10	92.27	92.60	-6	8,161	-0.07%
2019/05/30	2	90.50	1	90.90	90.00	1	8,123	0.01%
2019/05/29	1	89.70	1	90.20	90.10	0	8,178	0.00%
2019/05/27	2	90.15	6	89.52	90.00	-4	8,528	-0.05%
2019/05/24	0	0.00	1	90.10	90.00	-1	8,575	-0.01%
2019/05/23	6	87.92	1	89.30	88.80	5	8,590	0.06%
2019/05/22	4	91.45	1	91.50	91.30	3	8,601	0.03%
2019/05/21	5	90.28	0	0.00	91.20	5	8,637	0.06%
2019/05/20	2	89.35	10	90.80	89.60	-8	8,578	-0.09%
2019/05/17	2	90.90	2	89.60	87.80	0	8,548	0.00%
2019/05/16	1	95.60	2	94.55	94.50	-1	8,525	-0.01%
2019/05/15	23	99.28	20	100.13	98.40	3	8,422	0.04%
2019/05/14	2	100.50	6	100.48	99.00	-4	8,338	-0.05%
2019/05/13	11	101.82	7	101.07	100.50	4	8,317	0.05%
2019/05/10	12	105.00	15	105.33	104.00	-3	8,280	-0.04%
2019/05/09	7	106.50	6	107.58	108.00	1	8,283	0.01%
2019/05/08	0	0.00	1	112.50	111.50	-1	8,253	-0.01%
2019/05/07	0	0.00	1	111.50	112.00	-1	8,201	-0.01%
2019/05/06	0	0.00	5	108.50	109.00	-5	8,192	-0.06%
2019/05/03	11	110.91	5	112.50	111.00	6	8,201	0.07%
2019/05/02	1	108.50	0	0.00	108.00	1	8,118	0.01%
2019/04/30	3	108.33	2	106.50	110.50	1	8,106	0.01%
2019/04/25	0	0.00	1	113.00	113.00	-1	8,029	-0.01%
2019/04/22	0.9	114.00	1	115.00	114.00	-0.1	7,880	0.00%
2019/04/19	10	111.50	21	110.74	110.00	-11	7,837	-0.14%
2019/04/18	2	112.00	0	0.00	109.50	2	7,884	0.03%
2019/04/17	12	111.04	11	113.77	112.50	1	7,867	0.01%
2019/04/16	61	113.93	60	109.00	109.00	1	7,771	0.01%
2019/04/15	0	0.00	1	110.00	109.50	-1	7,665	-0.01%
2019/04/12	6	108.58	8	108.06	108.50	-2	7,641	-0.03%
2019/04/11	11.1	103.13	6	103.25	103.00	5.1	7,484	0.07%
2019/04/10	4	101.50	4	101.75	102.50	0	7,360	0.00%
2019/04/09	23	105.28	24	104.42	102.00	-1	7,153	-0.01%
2019/04/08	10	98.85	22	101.40	103.00	-12	6,900	-0.17%
2019/04/03	4	96.90	0	0.00	95.60	4	6,502	0.06%
2019/04/02	2	95.05	11	96.01	96.00	-9	6,381	-0.14%
2019/04/01	14	93.71	30	95.33	94.00	-16	6,138	-0.26%
2019/03/29	54	94.93	20	95.58	95.70	34	5,878	0.58%
2019/03/28	14	93.60	74	93.90	93.60	-60	5,710	-1.05%
2019/03/27	0	0.00	8	94.40	93.10	-8	5,667	-0.14%
2019/03/26	4	91.45	3	92.30	92.00	1	5,511	0.02%
2019/03/25	0	0.00	5	90.40	90.40	-5	5,522	-0.09%
2019/03/21	1	91.80	1	92.20	91.70	0	5,556	0.00%
2019/03/20	0	0.00	6	92.42	91.70	-6	5,720	-0.10%
2019/03/19	0	0.00	10	91.80	92.90	-10	5,727	-0.17%
2019/03/18	0	0.00	1	90.40	89.80	-1	5,614	-0.02%
2019/03/14	2	89.80	0	0.00	89.30	2	5,734	0.03%
2019/03/13	0	0.00	16	91.45	91.50	-16	5,788	-0.28%
2019/03/12	0	0.00	1	88.80	90.00	-1	5,770	-0.02%
2019/03/11	0	0.00	25	88.10	88.10	-25	5,822	-0.43%
2019/03/08	7	89.57	16	89.25	89.50	-9	5,964	-0.15%
2019/03/07	1	87.30	0	0.00	87.80	1	6,014	0.02%
2019/03/04	12	88.80	0	0.00	88.30	12	6,260	0.19%
2019/02/27	1	88.50	1	88.50	89.40	0	6,218	0.00%
2019/02/26	2	92.60	7	92.30	91.50	-5	6,140	-0.08%
2019/02/25	32	89.13	37	89.58	89.50	-5	5,877	-0.09%
2019/02/22	1	86.70	0	0.00	87.10	1	5,869	0.02%
2019/02/21	2	87.00	0	0.00	86.60	2	5,903	0.03%
2019/02/20	3	89.17	49	87.94	88.20	-46	6,000	-0.77%
2019/02/18	34	84.14	0	0.00	84.60	34	6,349	0.54%
2019/02/15	5	84.84	28	84.88	84.80	-23	6,629	-0.35%
2019/02/14	2	82.90	3	84.17	83.00	-1	6,742	-0.01%
2019/02/13	1	82.50	0	0.00	82.60	1	6,729	0.01%
2019/02/12	5	83.44	1	83.40	82.50	4	6,730	0.06%
2019/02/11	2	81.30	0	0.00	81.40	2	6,679	0.03%
2019/01/30	1	80.20	4	79.25	79.00	-3	6,682	-0.04%
2019/01/29	36	77.77	0	0.00	77.40	36	6,606	0.54%
2019/01/28	1	78.40	0	0.00	78.70	1	6,608	0.02%
2019/01/24	20	77.70	0	0.00	76.40	20	6,656	0.30%
2019/01/23	5	77.14	6	77.57	78.40	-1	6,732	-0.01%
2019/01/22	0	0.00	21	77.22	77.80	-21	6,717	-0.31%
2019/01/21	1	76.60	0	0.00	76.70	1	6,693	0.01%
2019/01/18	0	0.00	3	76.23	76.70	-3	6,705	-0.04%
2019/01/17	4	74.25	2	73.85	73.70	2	6,666	0.03%
2019/01/16	2	74.55	2	75.75	75.50	0	6,672	0.00%
2019/01/15	1	74.80	22	74.38	74.70	-21	6,644	-0.32%
2019/01/14	3	73.33	2	72.55	72.10	1	6,641	0.02%
2019/01/11	0	0.00	1	75.00	75.40	-1	6,639	-0.02%
2019/01/10	25	72.04	13	71.91	74.10	12	6,654	0.18%
2019/01/09	1	73.50	0	0.00	73.80	1	6,598	0.02%
2019/01/08	18	74.14	31	73.94	74.30	-13	6,609	-0.20%
2019/01/07	1	75.70	0	0.00	75.10	1	6,604	0.02%
2019/01/04	4	74.05	2	73.40	73.60	2	6,564	0.03%
2019/01/03	20	74.70	5	74.28	72.90	15	6,555	0.23%
2018/12/25	1	78.10	12	78.40	78.30	-11	6,576	-0.17%
2018/12/22	1	81.80	0	0.00	81.40	1	6,618	0.02%
2018/12/20	1	82.10	1	81.90	81.90	0	6,690	0.00%
2018/12/19	10	83.00	20	82.13	82.50	-10	6,692	-0.15%
2018/12/18	10	82.95	0	0.00	83.00	10	6,708	0.15%
2018/12/17	0	0.00	5	83.20	81.50	-5	6,708	-0.07%
2018/12/13	4	83.73	11	84.14	84.50	-7	6,835	-0.10%
2018/12/12	0	0.00	1	81.90	81.90	-1	6,997	-0.01%
2018/12/11	1	80.00	6	79.02	79.10	-5	7,019	-0.07%
2018/12/10	1	79.40	1	80.10	80.30	0	7,021	0.00%
2018/12/07	13	81.79	12	81.28	79.90	1	7,029	0.01%
2018/12/06	1	79.30	42	79.65	80.60	-41	7,042	-0.58%
2018/12/05	2	80.50	0	0.00	80.10	2	7,023	0.03%
2018/12/04	53	82.54	15	82.72	82.70	38	7,131	0.53%
2018/12/03	15	81.58	15	81.49	81.90	0	7,074	0.00%
2018/11/30	1	78.90	1	79.60	78.30	0	6,936	0.00%
2018/11/29	2	79.00	3	79.30	79.20	-1	6,845	-0.01%
2018/11/28	0	0.00	20	77.80	78.80	-20	6,733	-0.30%
2018/11/27	1	76.60	3	76.20	76.60	-2	6,683	-0.03%
2018/11/26	1	74.50	1	75.50	74.60	0	6,621	0.00%
2018/11/23	18	73.81	0	0.00	75.30	18	6,823	0.26%
2018/11/21	0	0.00	2	76.00	77.40	-2	6,980	-0.03%
2018/11/19	7	78.77	14	78.71	78.10	-7	6,854	-0.10%
2018/11/16	3	78.43	13	78.53	78.40	-10	6,724	-0.15%
2018/11/15	9	77.38	26	78.23	77.50	-17	6,608	-0.26%
2018/11/14	102	73.53	184	75.11	76.50	-82	6,318	-1.30%	大買/大賣/
2018/11/13	1	68.40	93	69.03	72.60	-92	6,119	-1.50%
2018/11/12	46	67.40	1	68.20	68.30	45	6,028	0.75%
2018/11/09	45	68.41	0	0.00	69.20	45	6,143	0.73%
2018/11/08	140	68.17	0	0.00	68.00	140	6,344	2.21%	大買/鉅額交易
2018/11/07	2	66.90	2	67.70	67.50	0	6,581	0.00%
2018/11/05	1	69.80	1	70.20	68.40	0	6,747	0.00%
2018/11/02	1	72.50	2	71.40	71.10	-1	6,708	-0.01%
2018/11/01	0	0.00	4	72.50	72.90	-4	6,694	-0.06%
2018/10/31	2	70.70	0	0.00	70.70	2	6,699	0.03%
2018/10/29	1	68.20	21	69.32	69.60	-20	6,644	-0.30%
2018/10/26	2	70.10	0	0.00	67.80	2	6,693	0.03%
2018/10/25	5	69.40	0	0.00	69.20	5	6,758	0.07%
2018/10/24	5	71.00	6	69.15	70.40	-1	6,755	-0.01%
2018/10/22	0	0.00	1	71.10	71.50	-1	6,793	-0.01%
2018/10/19	4	70.40	6.2	69.75	70.40	-2.2	6,878	-0.03%
2018/10/17	1	69.60	6	70.00	69.60	-5	7,048	-0.07%
2018/10/16	0	0.00	5	68.02	68.50	-5	7,026	-0.07%
2018/10/12	1	64.00	0	0.00	65.50	1	7,102	0.01%
2018/10/11	107	62.69	0	0.00	62.60	107	7,208	1.48%	大買/鉅額交易
2018/10/09	0	0.00	10	68.00	68.00	-10	7,173	-0.14%
2018/10/05	1	65.00	1	66.00	65.00	0	7,119	0.00%
2018/10/02	1	68.90	2	69.00	68.00	-1	7,119	-0.01%
2018/09/28	1	68.10	0	0.00	68.20	1	7,059	0.01%
2018/09/27	3	68.27	0	0.00	67.90	3	7,007	0.04%
2018/09/25	2	67.55	1	67.30	67.40	1	6,903	0.01%
2018/09/21	4	67.48	4	66.85	67.40	0	6,847	0.00%
2018/09/20	16	68.00	0	0.00	67.10	16	6,780	0.24%
2018/09/19	55.1	69.52	6	69.72	69.20	49.1	6,667	0.74%
2018/09/18	57.2	70.18	131	70.87	69.60	-73.8	6,522	-1.13%	大賣/
2018/09/17	6	78.48	5	77.40	77.30	1	6,180	0.02%
2018/09/13	0	0.00	1	77.50	76.50	-1	6,037	-0.02%
2018/09/12	0	0.00	10	76.40	76.50	-10	5,964	-0.17%
2018/09/11	2	75.90	3	74.83	74.90	-1	5,888	-0.02%
2018/09/10	35	76.47	7	76.46	76.00	28	5,796	0.48%
2018/09/07	12	76.68	12	76.28	74.20	0	5,624	0.00%
2018/09/06	1	76.40	11	76.29	76.20	-10	5,546	-0.18%
2018/09/04	1	76.90	4	77.53	77.40	-3	5,493	-0.05%
2018/09/03	7	77.36	16	77.04	77.00	-9	5,475	-0.16%
2018/08/31	2	78.30	2	78.95	78.60	0	5,469	0.00%
2018/08/30	43	79.37	35	79.20	78.60	8	5,494	0.15%
2018/08/29	16	78.25	11	77.95	78.90	5	5,288	0.09%
2018/08/28	3	77.50	1	78.20	76.70	2	5,213	0.04%
2018/08/27	2	76.65	4	76.10	76.80	-2	5,159	-0.04%
2018/08/24	3	74.83	2	75.00	75.00	1	5,111	0.02%
2018/08/23	1	75.20	24	74.74	75.00	-23	5,105	-0.45%
2018/08/22	10	76.29	7	75.74	75.40	3	5,084	0.06%
2018/08/21	0	0.00	1	75.00	75.50	-1	5,024	-0.02%
2018/08/20	3	73.57	2	73.60	74.50	1	4,991	0.02%
2018/08/17	35	78.53	35	76.04	75.90	0	4,865	0.00%
2018/08/16	10	76.42	14	76.26	76.30	-4	4,712	-0.08%
2018/08/15	33	76.69	30	76.46	74.90	3	4,566	0.07%
2018/08/14	16	74.76	29	75.41	76.90	-13	4,325	-0.30%
2018/08/13	26	73.65	16	73.49	73.50	10	4,058	0.25%
2018/08/10	0.1	71.80	15	72.45	72.00	-14.9	3,796	-0.39%
2018/08/08	4	72.50	3	71.73	71.80	1	3,787	0.03%
2018/08/07	1	71.90	51	72.41	72.80	-50	3,805	-1.31%
2018/08/06	52	73.06	3	72.17	73.30	49	3,775	1.30%
2018/08/03	5	71.10	3	70.97	70.90	2	3,697	0.05%
2018/08/02	11	72.57	8	72.15	70.90	3	3,672	0.08%
2018/08/01	1	73.20	29	72.88	73.00	-28	3,592	-0.78%
2018/07/31	12	72.00	20	72.10	72.00	-8	3,505	-0.23%
2018/07/30	1	71.60	3	71.27	71.80	-2	3,504	-0.06%
2018/07/27	0.1	71.30	0.1	71.30	71.30	0	3,478	0.00%
2018/07/26	0	0.00	1	71.10	70.80	-1	3,402	-0.03%
2018/07/25	1	72.78	10.1	73.00	72.20	-9.1	3,293	-0.28%
2018/07/24	20	72.12	29	72.40	72.50	-9	3,226	-0.28%
2018/07/23	0	0.00	1	70.90	70.80	-1	3,015	-0.03%
2018/07/20	9	70.32	19	70.69	69.90	-10	2,969	-0.34%
2018/07/19	3	71.17	18	70.86	69.90	-15	2,910	-0.52%
2018/07/18	8	69.10	19	69.25	70.50	-11	2,785	-0.39%
2018/07/17	0	0.00	1	66.90	67.20	-1	2,640	-0.04%
2018/07/16	2	66.35	1	65.80	65.80	1	2,580	0.04%
2018/07/13	3	64.80	1	65.60	65.60	2	2,529	0.08%
2018/07/12	2	67.00	2	67.55	67.70	0	2,476	0.00%
2018/07/09	1	67.00	0	0.00	67.40	1	2,437	0.04%
2018/07/06	1	66.30	0	0.00	66.00	1	2,443	0.04%
2018/07/02	0	0.00	1	67.30	66.60	-1	2,528	-0.04%
2018/06/28	0	0.00	2	66.80	66.70	-2	2,535	-0.08%
2018/06/25	0	0.00	1	67.60	67.10	-1	2,618	-0.04%
2018/06/22	0	0.00	1	68.20	67.90	-1	2,679	-0.04%
2018/06/21	2	69.10	0	0.00	69.10	2	2,712	0.07%
2018/06/15	1	70.00	0	0.00	69.80	1	2,835	0.04%
2018/06/13	0	0.00	1	70.00	70.90	-1	2,974	-0.03%
2018/06/12	0	0.00	1	70.20	69.80	-1	3,155	-0.03%
2018/06/11	0	0.00	4	71.13	70.80	-4	3,260	-0.12%
2018/06/08	1	71.70	14	72.41	71.00	-13	3,384	-0.38%
2018/06/07	16	70.88	10	71.65	71.90	6	3,811	0.16%
2018/06/06	4	71.20	0	0.00	70.90	4	3,749	0.11%
2018/06/05	4	69.78	0	0.00	69.90	4	3,756	0.11%
2018/06/04	2	69.90	28	70.08	70.60	-26	3,735	-0.70%
2018/06/01	0	0.00	1	68.60	68.60	-1	3,677	-0.03%
2018/05/31	0	0.00	12	68.00	67.70	-12	3,676	-0.33%
2018/05/30	0	0.00	2	68.10	67.70	-2	3,678	-0.05%
2018/05/29	1	68.00	2	68.00	69.10	-1	3,680	-0.03%
2018/05/25	0	0.00	2	67.85	67.50	-2	3,685	-0.05%
2018/05/23	1.3	67.49	0	0.00	67.80	1.3	3,725	0.03%
2018/05/22	1	67.50	5	67.70	67.40	-4	3,732	-0.11%
2018/05/21	0	0.00	105	67.26	67.60	-105	3,838	-2.74%	大賣/鉅額交易
2018/05/18	1	66.50	1	66.50	66.40	0	3,817	0.00%
2018/05/17	101	66.27	11	66.36	66.70	90	3,840	2.34%	大買/
2018/05/16	10	65.70	0	0.00	65.70	10	3,819	0.26%
2018/05/15	4	67.48	3	67.13	66.10	1	3,834	0.03%
2018/05/14	1	66.50	0	0.00	67.50	1	3,880	0.03%
2018/05/11	4	66.10	0.1	66.20	66.00	3.9	3,876	0.10%
2018/05/10	1	65.50	1	65.90	65.60	0	3,900	0.00%
2018/05/09	2	65.05	0	0.00	65.00	2	3,951	0.05%
2018/05/08	0	0.00	20	65.60	65.50	-20	3,984	-0.50%
2018/04/26	1	63.20	5	63.20	62.50	-4	4,120	-0.10%
2018/04/25	23	61.97	0	0.00	63.20	23	4,166	0.55%
2018/04/24	1	62.90	2	63.10	62.50	-1	4,192	-0.02%
2018/04/23	0	0.00	28	64.98	64.90	-28	4,198	-0.67%
2018/04/20	10	65.67	0	0.00	65.90	10	4,222	0.24%
2018/04/19	13	65.88	3	66.30	66.40	10	4,238	0.24%
2018/04/18	0	0.00	1	66.40	65.70	-1	4,244	-0.02%
2018/04/17	5	65.04	0	0.00	64.80	5	4,263	0.12%
2018/04/13	11	67.16	0	0.00	66.80	11	4,358	0.25%
2018/04/12	1	66.40	0	0.00	66.80	1	4,364	0.02%
2018/04/11	21	66.73	0	0.00	66.50	21	4,360	0.48%
2018/04/10	0	0.00	6	67.68	67.70	-6	4,345	-0.14%
2018/04/03	0	0.00	3	68.17	68.00	-3	4,342	-0.07%
2018/04/02	3	69.23	0	69.30	69.20	3	4,325	0.07%
2018/03/30	0	0.00	1	69.00	68.90	-1	4,364	-0.02%
2018/03/29	7	70.46	2	70.30	69.80	5	4,420	0.11%
2018/03/28	5	69.90	17	69.61	69.90	-12	4,429	-0.27%
2018/03/27	22	70.49	3	70.00	70.50	19	4,395	0.43%
2018/03/26	1	67.80	1	68.20	69.50	0	4,342	0.00%
2018/03/23	4	67.93	1	68.10	67.50	3	4,330	0.07%
2018/03/22	1	70.60	3	69.90	69.60	-2	4,274	-0.05%
2018/03/21	10	71.20	0	0.00	70.30	10	4,237	0.24%
2018/03/20	2	69.90	4	70.43	71.10	-2	4,175	-0.05%
2018/03/19	22	70.22	141	70.15	69.60	-119	4,077	-2.92%	大賣/鉅額交易
2018/03/16	180	70.72	533	70.80	69.50	-353	4,050	-8.71%	大買/大賣/鉅額交易
2018/03/15	489	69.93	9	69.82	70.10	480	3,893	12.33%	大買/鉅額交易
2018/03/14	34	69.00	23	69.26	68.80	11	3,810	0.29%
2018/03/13	15.4	69.63	28	70.49	70.10	-12.6	3,720	-0.34%
2018/03/07	0	0.00	21	64.09	63.90	-21	3,429	-0.61%
2018/03/05	0	0.00	1	62.90	62.30	-1	3,721	-0.03%
2018/03/02	1	63.20	0	0.00	63.10	1	3,756	0.03%
2018/02/26	2	64.50	0	0.00	63.60	2	3,761	0.05%
2018/02/23	1	63.50	1	63.00	63.50	0	3,777	0.00%
2018/02/21	1	61.20	1	61.00	61.00	0	3,802	0.00%
2018/02/08	1	62.30	0	0.00	61.80	1	3,931	0.03%
2018/02/07	0	0.00	1	63.40	62.90	-1	3,999	-0.03%
2018/02/06	22	60.27	1	60.70	60.60	21	4,104	0.51%
2018/02/05	21	64.50	1	64.70	64.70	20	4,116	0.49%
2018/02/01	2	68.85	4	68.78	68.20	-2	4,247	-0.05%
2018/01/31	3	65.90	0	0.00	66.80	3	4,370	0.07%
2018/01/26	1	67.80	1	67.30	67.30	0	4,617	0.00%
2018/01/25	0	0.00	1	67.70	67.70	-1	4,774	-0.02%
2018/01/24	1	68.70	0	0.00	69.00	1	4,868	0.02%
2018/01/23	0	0.00	4	66.90	67.00	-4	5,157	-0.08%
2018/01/17	1	69.70	0	0.00	69.40	1	5,584	0.02%
2018/01/15	1	69.00	30	69.07	68.70	-29	6,252	-0.46%
2018/01/12	0.1	69.50	0	0.00	68.80	0.1	6,374	0.00%
2018/01/10	0	0.00	11	69.11	68.20	-11	6,417	-0.17%
2018/01/09	8	69.86	11	69.72	69.20	-3	6,405	-0.05%
2018/01/08	0	0.00	2	68.50	68.40	-2	6,344	-0.03%
2018/01/02	5	66.30	3	65.30	66.30	2	6,472	0.03%