台光電 (2383)-富邦-建國券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
1183人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台光電 (2383)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/20	6.2	447.22	32.8	447.75	447.50	-26.6	5,524	-0.48%
2024/11/19	1	431.00	4.5	433.53	434.00	-3.5	5,458	-0.06%
2024/11/18	14.8	433.43	10.5	429.71	424.50	4.3	5,479	0.08%
2024/11/15	8.2	439.33	8.7	444.86	446.50	-0.5	5,449	-0.01%
2024/11/14	1	443.96	17.4	443.13	441.50	-16.3	5,433	-0.30%
2024/11/13	2.2	438.37	13.1	437.53	438.50	-10.9	5,411	-0.20%
2024/11/12	3.1	434.93	8.4	435.45	429.00	-5.3	5,429	-0.10%
2024/11/11	9	435.78	12	435.50	435.00	-3	5,485	-0.05%
2024/11/08	2.1	433.82	7	436.50	431.50	-4.9	5,508	-0.09%
2024/11/07	16.1	436.03	2	437.25	435.00	14.1	5,550	0.25%
2024/11/06	7.2	428.23	14	432.00	431.50	-6.8	5,565	-0.12%
2024/11/05	35	426.96	1.2	429.92	427.00	33.8	5,695	0.59%
2024/11/04	3	426.32	10.1	427.21	427.00	-7.1	5,850	-0.12%
2024/11/01	9.9	414.72	3.1	423.50	427.00	6.9	5,985	0.11%
2024/10/30	2.5	418.52	0	0.00	419.50	2.5	5,993	0.04%
2024/10/29	5.6	419.03	4.1	419.67	420.00	1.5	6,144	0.02%
2024/10/28	5.2	427.18	10.2	430.41	429.00	-5	6,161	-0.08%
2024/10/25	3.4	428.45	4	430.13	428.50	-0.6	6,205	-0.01%
2024/10/24	19.6	432.41	5.1	431.39	428.50	14.5	6,227	0.23%
2024/10/23	10.5	444.19	23.5	445.14	444.00	-12.9	6,134	-0.21%
2024/10/22	5.6	435.09	13.2	435.13	436.00	-7.6	6,076	-0.13%
2024/10/21	3.1	428.51	8.5	429.61	428.50	-5.4	6,054	-0.09%
2024/10/18	18.2	423.94	10.5	422.28	420.00	7.7	6,056	0.13%
2024/10/17	18.2	424.72	18.2	428.04	431.50	0.1	6,020	0.00%
2024/10/16	8.4	414.95	2	417.00	416.00	6.4	5,995	0.11%
2024/10/15	23.4	416.73	22.6	417.73	418.00	0.8	5,960	0.01%
2024/10/14	10.3	417.76	0	0.00	417.50	10.3	5,955	0.17%
2024/10/11	34.7	415.01	7	417.29	416.00	27.7	6,013	0.46%
2024/10/09	23.9	422.54	6	430.75	419.00	17.9	5,975	0.30%
2024/10/08	29.1	428.08	15.3	431.80	433.00	13.9	5,916	0.23%
2024/10/07	7.2	424.93	13.1	425.40	431.50	-6	5,896	-0.10%
2024/10/04	32.2	421.14	5.1	418.59	414.50	27.1	5,872	0.46%
2024/10/01	24.6	444.80	16.2	446.97	442.00	8.3	5,795	0.14%
2024/09/30	23	454.27	9.4	450.29	447.00	13.6	5,737	0.24%
2024/09/27	7.1	466.95	4.1	467.99	468.00	3.1	5,820	0.05%
2024/09/26	21.3	469.07	7.3	469.74	466.00	14	5,899	0.24%
2024/09/25	7	467.79	24	471.50	473.00	-17	5,879	-0.29%
2024/09/24	13.2	461.22	3	461.51	461.50	10.2	5,876	0.17%
2024/09/23	10.2	469.87	0.2	475.00	468.50	10	5,936	0.17%
2024/09/20	8.4	476.65	65.3	473.17	472.00	-56.8	6,047	-0.94%
2024/09/19	5	472.70	14.4	471.86	475.00	-9.4	6,065	-0.15%
2024/09/18	100.2	471.13	1	466.00	458.00	99.2	6,102	1.63%
2024/09/16	3.1	469.11	3.4	470.99	472.00	-0.3	6,138	0.00%
2024/09/13	22.5	470.46	8.1	466.51	463.50	14.4	6,170	0.23%
2024/09/12	7	474.93	25.9	476.41	479.50	-18.9	6,136	-0.31%
2024/09/11	5	458.80	1.4	457.09	456.00	3.6	6,087	0.06%
2024/09/10	32.5	467.26	7.3	461.08	458.00	25.2	6,118	0.41%
2024/09/09	10.4	478.41	15.3	481.72	479.50	-4.8	6,082	-0.08%
2024/09/06	83.4	487.87	81.2	489.45	490.50	2.2	6,104	0.04%
2024/09/05	9.3	488.39	26.7	489.63	491.00	-17.4	6,149	-0.28%
2024/09/04	21.3	476.63	6.8	475.54	468.00	14.5	6,092	0.24%
2024/09/03	14.3	497.17	47.3	495.95	500.00	-33.1	5,961	-0.55%
2024/09/02	12.6	473.85	10.9	476.48	470.50	1.6	5,795	0.03%
2024/08/30	10.6	460.90	114.8	462.17	465.00	-104.2	5,702	-1.83%	大賣/鉅額交易
2024/08/29	7.3	439.03	1	446.85	440.00	6.3	5,615	0.11%
2024/08/28	9.6	445.85	11.3	450.66	451.50	-1.6	5,687	-0.03%
2024/08/27	2.1	439.52	4.1	442.67	443.50	-2	5,691	-0.04%
2024/08/26	3	451.32	6.1	447.83	439.00	-3	5,729	-0.05%
2024/08/23	5.5	439.59	21.3	435.73	446.00	-15.8	5,708	-0.28%
2024/08/22	2.1	433.24	4	433.63	433.00	-1.9	5,720	-0.03%
2024/08/21	1.2	430.78	6	433.83	430.00	-4.8	5,774	-0.08%
2024/08/20	4.4	434.03	2	441.00	431.00	2.4	5,768	0.04%
2024/08/19	5.3	436.89	2	438.25	437.50	3.3	5,756	0.06%
2024/08/16	10.5	440.55	6.1	438.84	437.50	4.4	5,746	0.08%
2024/08/15	10.2	435.50	5.4	435.44	436.00	4.9	5,737	0.08%
2024/08/14	8	433.19	2	434.50	433.00	6	5,777	0.10%
2024/08/13	21.5	432.15	5	432.00	428.00	16.5	5,868	0.28%
2024/08/12	3.1	445.34	9.2	446.34	446.50	-6.1	5,919	-0.10%
2024/08/09	94.5	450.20	7.9	445.74	439.50	86.6	5,964	1.45%
2024/08/08	8.8	441.23	5.8	440.32	442.00	3	5,932	0.05%
2024/08/07	9.2	444.04	20.6	443.67	444.00	-11.3	5,920	-0.19%
2024/08/06	8.3	407.89	25.8	413.22	426.50	-17.5	5,771	-0.30%
2024/08/05	17.6	383.60	14.7	381.53	388.00	2.9	5,626	0.05%
2024/08/02	11.4	417.82	7.3	415.90	413.50	4.1	5,508	0.08%
2024/08/01	32	430.81	12.2	432.15	420.50	19.9	5,502	0.36%
2024/07/31	14.6	435.60	15.4	437.56	438.00	-0.8	5,419	-0.02%
2024/07/30	8.5	415.42	9	416.50	431.00	-0.5	5,478	-0.01%
2024/07/29	14.5	415.65	4.1	417.94	411.00	10.4	5,583	0.19%
2024/07/26	14.9	418.87	3	421.67	416.50	11.9	5,630	0.21%
2024/07/23	7.2	431.16	5.6	433.84	440.00	1.7	5,658	0.03%
2024/07/22	15.7	419.14	8.4	418.99	416.50	7.3	5,673	0.13%
2024/07/19	10	437.03	3.3	437.77	433.50	6.7	5,719	0.12%
2024/07/18	8.8	445.05	5.2	447.04	447.50	3.7	5,788	0.06%
2024/07/17	7	466.64	7.1	463.26	462.00	0	5,844	0.00%
2024/07/16	6.3	475.16	0.3	476.43	474.50	6	5,896	0.10%
2024/07/15	7.3	470.35	10.2	467.83	470.00	-2.9	5,991	-0.05%
2024/07/12	23.6	480.09	5.5	477.88	470.00	18	6,003	0.30%
2024/07/11	2.4	509.19	92.5	502.92	500.00	-90	5,985	-1.50%
2024/07/10	5.3	503.95	7.1	508.55	509.00	-1.8	6,077	-0.03%
2024/07/09	8.6	498.04	12.3	503.00	506.00	-3.7	6,162	-0.06%
2024/07/08	101.7	503.67	3.2	502.39	501.00	98.5	6,159	1.60%	大買/
2024/07/05	9.3	506.16	14.2	508.79	508.00	-5	6,216	-0.08%
2024/07/04	15.9	494.69	10.3	494.00	494.00	5.6	6,349	0.09%
2024/07/03	21.5	494.73	26.2	497.43	492.50	-4.7	6,460	-0.07%
2024/07/02	15	475.40	16.4	481.88	484.50	-1.4	6,606	-0.02%
2024/07/01	9.4	469.01	8.4	467.75	466.00	1	6,592	0.01%
2024/06/28	3.1	479.00	16.7	479.12	475.00	-13.6	6,602	-0.21%
2024/06/27	3.3	474.13	8.2	479.26	479.50	-4.9	6,631	-0.07%
2024/06/26	31.7	474.31	23.6	474.49	472.50	8.1	6,571	0.12%
2024/06/25	6.6	455.31	13.6	459.98	464.00	-7	6,528	-0.11%
2024/06/24	10.3	458.78	11.8	458.35	457.50	-1.5	6,484	-0.02%
2024/06/21	7.4	452.16	2.1	456.86	453.00	5.3	6,455	0.08%
2024/06/20	2.2	461.49	27.4	460.12	462.50	-25.2	6,419	-0.39%
2024/06/19	15.8	450.64	1.7	447.94	444.50	14.1	6,483	0.22%
2024/06/18	4.3	453.27	7.7	452.60	451.00	-3.5	6,593	-0.05%
2024/06/17	13.7	463.58	16.1	455.92	450.00	-2.4	6,700	-0.04%
2024/06/14	93.4	458.64	9.1	459.97	462.00	84.3	6,810	1.24%
2024/06/13	24.6	455.51	14.6	456.55	451.50	10	6,857	0.15%
2024/06/12	10.1	449.97	35.5	449.56	452.50	-25.5	6,994	-0.36%
2024/06/11	11.9	423.37	10	422.50	422.50	1.9	7,101	0.03%
2024/06/07	2.6	441.10	20	438.98	438.00	-17.4	7,321	-0.24%
2024/06/06	6.1	438.59	18.4	440.45	442.00	-12.3	7,507	-0.16%
2024/06/05	2.1	433.47	12.1	433.45	434.50	-10	7,476	-0.13%
2024/06/04	4.7	433.33	7	430.25	430.50	-2.3	7,583	-0.03%
2024/06/03	12.2	427.61	27.8	431.52	435.00	-15.5	7,691	-0.20%
2024/05/31	3.4	413.59	1	415.00	408.50	2.4	7,645	0.03%
2024/05/30	2.9	418.05	1.4	422.00	415.50	1.5	7,692	0.02%
2024/05/29	3.1	427.31	2.7	425.72	427.00	0.3	7,737	0.00%
2024/05/28	25.7	427.96	4.4	428.62	422.50	21.3	7,827	0.27%
2024/05/27	13.1	433.13	4.1	434.58	434.50	9	7,838	0.11%
2024/05/24	4.1	429.90	7.2	429.47	430.50	-3	7,852	-0.04%
2024/05/23	9.2	425.80	11.1	426.54	430.50	-1.9	7,897	-0.02%
2024/05/22	7.1	430.57	7.2	431.27	431.00	-0.1	7,967	0.00%
2024/05/21	3.8	426.50	6.6	425.94	424.50	-2.8	8,028	-0.03%
2024/05/20	16.8	440.12	4.5	435.03	432.00	12.3	8,053	0.15%
2024/05/17	12.6	445.54	186.5	450.24	448.00	-173.9	8,074	-2.15%	大賣/鉅額交易
2024/05/16	14.1	435.08	32.1	436.21	433.50	-18	8,010	-0.22%
2024/05/15	6.1	419.59	13.6	420.16	420.50	-7.5	7,970	-0.09%
2024/05/14	8.2	408.47	3.2	407.53	408.50	5	8,025	0.06%
2024/05/13	3.4	407.23	7.2	408.56	412.00	-3.8	8,109	-0.05%
2024/05/10	8.3	417.80	3.1	416.48	416.00	5.2	8,215	0.06%
2024/05/09	3.2	422.29	13.1	423.48	422.50	-10	8,286	-0.12%
2024/05/08	3.3	421.44	11.3	424.92	425.50	-8	8,360	-0.10%
2024/05/07	13.3	422.62	8.6	417.91	420.00	4.7	8,507	0.06%
2024/05/06	13.4	428.76	14.8	427.60	426.00	-1.3	8,470	-0.02%
2024/05/03	188.2	428.97	14.4	421.18	416.50	173.8	8,418	2.06%	大買/鉅額交易
2024/05/02	25.1	426.05	23	427.75	421.50	2	8,368	0.02%
2024/04/30	6.3	409.07	36.3	412.58	412.00	-30	8,227	-0.36%
2024/04/29	10.6	407.73	11.5	408.71	406.50	-0.9	8,230	-0.01%
2024/04/26	4.6	395.02	9.1	397.02	397.00	-4.5	8,378	-0.05%
2024/04/25	11.3	390.31	10.7	392.98	382.50	0.6	8,393	0.01%
2024/04/24	9.1	389.91	12	392.28	391.50	-2.9	8,323	-0.03%
2024/04/23	4	368.55	17.1	371.36	376.00	-13.1	8,233	-0.16%
2024/04/22	20.8	359.98	6.2	359.69	350.50	14.6	8,168	0.18%
2024/04/19	8.5	371.50	27.1	372.56	375.50	-18.6	8,133	-0.23%
2024/04/18	9.4	384.45	8.3	385.56	385.00	1.1	8,075	0.01%
2024/04/17	12.6	373.75	4	374.38	372.50	8.6	8,074	0.11%
2024/04/16	20.8	371.91	6.7	373.92	374.50	14.2	8,012	0.18%
2024/04/15	37.1	387.80	11.1	392.38	383.00	25.9	7,911	0.33%
2024/04/12	7	403.45	6.2	405.08	402.00	0.8	7,801	0.01%
2024/04/11	25.5	401.06	9.9	404.66	400.50	15.6	7,786	0.20%
2024/04/10	64.2	414.47	16.4	409.60	405.50	47.8	7,726	0.62%
2024/04/09	29.9	438.84	8	440.74	434.50	21.9	7,536	0.29%
2024/04/08	41.4	437.48	38.6	437.28	445.00	2.8	7,447	0.04%
2024/04/03	15.6	411.48	18.5	411.20	410.50	-2.9	7,161	-0.04%
2024/04/02	8.6	399.89	4	401.50	400.50	4.6	7,099	0.06%
2024/04/01	5.7	399.23	3.2	400.92	398.50	2.5	7,050	0.04%
2024/03/29	7.5	403.17	4	404.00	403.50	3.5	6,968	0.05%
2024/03/28	14.2	409.56	7	408.07	403.00	7.2	6,929	0.10%
2024/03/27	6.6	412.58	8.1	412.23	415.00	-1.5	6,875	-0.02%
2024/03/26	8.6	415.75	6	415.75	409.00	2.6	6,928	0.04%
2024/03/25	7.6	423.80	2.5	424.70	420.50	5.1	6,947	0.07%
2024/03/22	10.9	429.04	11.2	434.10	427.50	-0.3	6,991	0.00%
2024/03/21	16.7	423.52	31.8	424.47	420.50	-15	6,932	-0.22%
2024/03/20	18.7	413.10	12.4	415.92	406.00	6.3	6,892	0.09%
2024/03/19	33.1	412.79	40.1	417.81	418.00	-6.9	6,850	-0.10%
2024/03/18	20.5	409.90	10.6	412.06	412.00	9.9	6,707	0.15%
2024/03/15	20.2	407.90	11.1	407.52	414.00	9.1	6,620	0.14%
2024/03/14	25.9	397.06	17.2	397.11	394.00	8.7	6,383	0.14%
2024/03/13	43.5	415.68	23	422.60	405.00	20.5	6,128	0.33%
2024/03/12	46.7	467.39	20.8	462.48	450.00	25.9	5,815	0.44%
2024/03/11	3.1	495.57	3.2	493.42	496.00	-0.1	5,591	0.00%
2024/03/08	40.6	508.53	20.7	496.54	490.00	19.9	5,572	0.36%
2024/03/07	15.3	524.90	20.5	525.32	522.00	-5.2	5,537	-0.09%
2024/03/06	19	511.37	19.2	513.89	514.00	-0.2	5,502	0.00%
2024/03/05	5.1	498.73	27.3	500.80	498.50	-22.2	5,595	-0.40%
2024/03/04	20.4	487.00	6.3	494.17	487.00	14.1	5,646	0.25%
2024/03/01	8.7	493.70	8	498.38	494.00	0.7	5,785	0.01%
2024/02/29	22.3	496.75	11.1	497.56	495.00	11.2	5,748	0.19%
2024/02/27	22.6	503.13	9	509.20	504.00	13.6	5,705	0.24%
2024/02/26	11.6	519.69	7.3	518.31	524.00	4.3	5,677	0.08%
2024/02/23	6.7	507.88	15.4	511.29	510.00	-8.7	5,669	-0.15%
2024/02/22	13.6	506.27	15.5	505.43	490.50	-1.9	5,654	-0.03%
2024/02/21	16.4	496.34	7.2	497.46	492.50	9.3	5,673	0.16%
2024/02/20	12.8	501.68	14.2	504.69	509.00	-1.4	5,651	-0.03%
2024/02/19	108.1	537.79	3.8	519.44	515.00	104.3	5,618	1.86%	大買/鉅額交易
2024/02/16	9.6	534.04	5.5	528.51	534.00	4.1	5,631	0.07%
2024/02/15	17.8	537.02	142.3	545.96	545.00	-124.5	5,569	-2.24%	大賣/鉅額交易
2024/02/05	136.4	490.97	8.3	495.69	497.50	128	5,468	2.34%	大買/鉅額交易
2024/02/02	20.1	473.21	148.4	471.03	475.00	-128.3	5,374	-2.39%	大賣/鉅額交易
2024/02/01	150.6	452.04	9.1	449.28	450.00	141.5	5,267	2.69%	大買/鉅額交易
2024/01/31	16	468.12	11.2	463.86	461.00	4.9	5,211	0.09%
2024/01/30	86.5	439.29	95	454.29	470.50	-8.5	5,137	-0.17%
2024/01/29	1.1	427.40	80.1	428.00	431.50	-79	5,004	-1.58%
2024/01/26	2	412.51	2.1	415.69	414.50	-0.1	4,999	0.00%
2024/01/25	9.2	417.92	55.2	419.62	414.50	-46	5,057	-0.91%
2024/01/24	6	432.92	3.3	434.59	424.50	2.7	5,060	0.05%
2024/01/23	3	432.19	191.1	435.18	439.00	-188	5,118	-3.67%	大賣/鉅額交易
2024/01/22	672.2	434.53	385.2	434.92	435.50	287	5,055	5.68%	大買/大賣/鉅額交易
2024/01/19	6.2	393.36	5.4	394.91	396.00	0.8	4,915	0.02%
2024/01/18	3	384.50	4.3	383.56	382.00	-1.3	4,946	-0.03%
2024/01/17	2.1	386.95	4	390.13	385.00	-1.9	4,957	-0.04%
2024/01/16	2.2	389.54	5.7	388.43	392.00	-3.5	4,953	-0.07%
2024/01/15	4.1	387.00	12.7	388.18	385.00	-8.5	4,943	-0.17%
2024/01/12	2.1	378.38	22.6	380.37	381.50	-20.5	4,934	-0.41%
2024/01/11	9.8	365.52	17.2	371.12	376.00	-7.5	4,942	-0.15%
2024/01/10	5.2	359.99	0	0.00	358.50	5.2	4,996	0.10%
2024/01/09	3.7	364.11	7.1	368.75	366.00	-3.4	5,041	-0.07%
2024/01/08	3.2	369.13	1.5	371.20	363.00	1.6	5,081	0.03%
2024/01/05	1	360.10	1.1	364.86	365.50	-0.1	5,174	0.00%
2024/01/04	14.4	356.96	8	359.75	361.50	6.4	5,204	0.12%
2024/01/03	5.2	363.49	2	363.25	362.50	3.2	5,278	0.06%
2024/01/02	14.1	366.82	17	373.68	366.00	-2.9	5,306	-0.06%
2023/12/29	0.2	378.95	1	382.50	382.00	-0.8	5,307	-0.02%
2023/12/28	7.8	380.37	4.7	382.87	377.00	3.1	5,329	0.06%
2023/12/27	1.2	375.82	3	377.50	377.50	-1.8	5,332	-0.03%
2023/12/26	1.1	375.31	0	373.50	374.50	1.1	5,430	0.02%
2023/12/25	0.1	378.20	1	378.00	372.00	-0.9	5,490	-0.02%
2023/12/22	12.2	376.91	8	375.00	375.50	4.2	5,507	0.08%
2023/12/21	12.6	370.10	4	371.37	371.00	8.5	5,527	0.15%
2023/12/20	1.1	369.16	3	370.17	366.50	-1.9	5,483	-0.03%
2023/12/19	5.6	365.21	3.2	366.84	365.50	2.4	5,498	0.04%
2023/12/18	9.6	370.28	3	369.33	368.50	6.6	5,526	0.12%
2023/12/15	8.3	374.29	7.1	376.99	376.00	1.2	5,540	0.02%
2023/12/14	17.5	378.58	8.2	378.50	378.00	9.3	5,498	0.17%
2023/12/13	4.1	384.50	5	387.80	383.00	-0.9	5,483	-0.02%
2023/12/12	7.6	383.13	2	383.50	381.00	5.6	5,549	0.10%
2023/12/11	0.1	392.37	2.1	393.24	391.50	-1.9	5,579	-0.03%
2023/12/08	4	393.89	1.2	390.73	393.50	2.9	5,705	0.05%
2023/12/07	5	386.90	8	385.88	384.00	-3	5,716	-0.05%
2023/12/06	14	388.93	23	387.52	386.50	-9	5,793	-0.15%
2023/12/05	5.4	383.18	7	381.93	385.00	-1.6	5,852	-0.03%
2023/12/04	5.1	394.78	20.6	394.17	391.50	-15.5	5,829	-0.27%
2023/12/01	19.4	389.35	25.1	387.27	389.00	-5.7	5,874	-0.10%
2023/11/30	41.2	379.80	22.3	378.82	380.00	18.9	5,930	0.32%
2023/11/29	28.5	378.04	10	376.05	372.00	18.5	5,868	0.32%
2023/11/28	23.4	380.84	8	380.81	378.50	15.4	5,842	0.26%
2023/11/27	14.5	406.02	13	406.77	398.00	1.5	5,820	0.03%
2023/11/24	0.1	420.00	1	423.50	422.00	-0.9	5,850	-0.02%
2023/11/23	2.1	425.52	3.1	428.29	422.50	-1	5,871	-0.02%
2023/11/22	7.2	426.64	1	424.00	424.50	6.2	5,915	0.10%
2023/11/21	8.2	434.60	1.1	432.35	436.00	7.1	6,000	0.12%
2023/11/20	139	421.19	147.5	433.38	440.00	-8.5	6,070	-0.14%	大買/大賣/
2023/11/17	1.1	416.52	2.2	418.72	417.50	-1.1	6,099	-0.02%
2023/11/16	2.2	413.38	5	414.50	414.50	-2.8	6,136	-0.05%
2023/11/15	6.2	417.84	3.1	418.19	411.00	3	6,128	0.05%
2023/11/14	1.2	418.18	5.2	422.29	419.00	-4	6,211	-0.06%
2023/11/13	0.1	419.92	4.1	421.82	422.00	-4	6,319	-0.06%
2023/11/10	2.7	415.47	3.1	416.79	417.00	-0.4	6,407	-0.01%
2023/11/09	3.1	410.29	6	409.75	413.50	-2.9	6,520	-0.04%
2023/11/08	2.1	405.14	11	408.37	404.00	-8.9	6,595	-0.14%
2023/11/07	2.2	398.55	7	400.35	399.50	-4.8	6,763	-0.07%
2023/11/06	7.3	397.82	8	398.50	400.50	-0.8	6,990	-0.01%
2023/11/03	3	384.33	9.1	385.71	388.00	-6.1	7,094	-0.09%
2023/11/02	6.1	384.34	5	383.10	383.00	1.1	7,272	0.02%
2023/11/01	6.1	360.60	2	356.00	363.00	4.1	7,436	0.06%
2023/10/31	9	370.07	10.6	366.10	359.00	-1.6	7,586	-0.02%
2023/10/30	1	387.02	0	0.00	387.00	1	7,780	0.01%
2023/10/27	11.3	385.94	4	384.00	383.00	7.3	7,915	0.09%
2023/10/26	17.3	398.97	8	394.38	388.50	9.3	8,058	0.12%
2023/10/25	3.1	414.64	2	415.50	415.50	1.1	8,298	0.01%
2023/10/24	3.2	404.02	4	405.00	413.50	-0.9	8,295	-0.01%
2023/10/23	3.1	400.25	4	402.01	400.00	-1	8,366	-0.01%
2023/10/20	3.1	394.80	3	397.66	403.00	0.1	8,567	0.00%
2023/10/19	12.2	397.03	6	399.92	400.00	6.2	8,664	0.07%
2023/10/18	8.2	405.57	10.2	404.51	402.00	-2	8,826	-0.02%
2023/10/17	3.3	411.62	11	413.59	418.00	-7.7	8,909	-0.09%
2023/10/16	4.3	415.80	1.1	416.88	411.00	3.2	8,954	0.04%
2023/10/13	10.5	434.79	9.2	436.79	425.50	1.3	9,119	0.01%
2023/10/12	7.3	432.87	8.1	431.80	428.50	-0.8	9,090	-0.01%
2023/10/11	14.1	440.41	26.1	438.48	431.00	-12	9,142	-0.13%
2023/10/06	19.3	441.86	7.1	440.45	439.50	12.2	9,245	0.13%
2023/10/05	5	439.19	7.2	444.29	445.00	-2.1	9,295	-0.02%
2023/10/04	0.2	433.51	1	435.91	441.00	-0.8	9,406	-0.01%
2023/10/03	6.2	442.71	3	436.74	435.50	3.1	9,511	0.03%
2023/10/02	7	447.36	17.9	449.77	449.00	-10.8	9,539	-0.11%
2023/09/28	10.2	428.47	13	427.73	428.00	-2.9	9,576	-0.03%
2023/09/27	3.1	411.29	8.1	413.55	418.00	-5	9,675	-0.05%
2023/09/26	13	411.88	14	414.11	415.00	-1	9,796	-0.01%
2023/09/25	14.1	406.93	15	408.53	408.50	-0.9	9,809	-0.01%
2023/09/22	16	395.78	7	396.43	402.00	9	9,809	0.09%
2023/09/21	11.2	392.03	7	390.79	392.50	4.2	9,762	0.04%
2023/09/20	6.1	405.86	11	407.64	406.50	-5	9,686	-0.05%
2023/09/19	10	400.59	8.1	400.61	398.00	2	9,659	0.02%
2023/09/18	25.1	407.98	16.2	408.24	406.50	8.9	9,634	0.09%
2023/09/15	19.3	417.70	24	421.63	423.00	-4.7	9,593	-0.05%
2023/09/14	21	425.05	21.1	426.28	424.00	0	9,530	0.00%
2023/09/13	52.5	411.96	47.1	415.59	421.50	5.4	9,503	0.06%
2023/09/12	7	430.70	25.1	428.83	431.00	-18.1	9,412	-0.19%
2023/09/11	16.1	435.96	34.1	432.11	437.00	-18	9,418	-0.19%
2023/09/08	12	438.46	24.2	447.18	446.50	-12.2	9,407	-0.13%
2023/09/07	2.1	443.89	1	445.53	446.50	1.1	9,388	0.01%
2023/09/06	51.3	447.12	33.4	448.65	450.00	17.9	9,425	0.19%
2023/09/05	24	450.27	21.4	452.09	455.00	2.7	9,387	0.03%
2023/09/04	33.7	437.62	33.1	434.90	439.00	0.6	9,411	0.01%
2023/09/01	14.4	441.25	13.1	438.60	438.50	1.2	9,406	0.01%
2023/08/31	20.4	435.18	29.4	435.52	437.50	-9.1	9,347	-0.10%
2023/08/30	28.1	417.62	33	417.27	415.50	-4.9	9,152	-0.05%
2023/08/29	54	406.97	94	403.38	403.50	-40	9,075	-0.44%
2023/08/28	58.2	411.18	64.4	405.41	404.00	-6.2	9,055	-0.07%
2023/08/25	87.8	422.61	91.1	421.09	420.00	-3.3	9,075	-0.04%
2023/08/24	32.1	451.11	34.4	451.75	445.00	-2.3	9,014	-0.03%
2023/08/23	122.2	448.54	127.2	443.19	442.00	-5	8,944	-0.06%	大買/大賣/
2023/08/22	97.1	432.03	103.3	434.33	433.50	-6.2	8,990	-0.07%	大賣/
2023/08/21	56.6	427.30	60	422.86	422.00	-3.4	9,125	-0.04%
2023/08/18	63.7	430.97	74	427.56	427.00	-10.3	9,170	-0.11%
2023/08/17	89.3	432.10	88.3	435.60	435.50	1.1	9,067	0.01%
2023/08/16	76.5	427.73	74.7	437.33	438.50	1.8	9,107	0.02%
2023/08/15	55.2	423.01	51.4	427.67	425.00	3.8	9,045	0.04%
2023/08/14	71.2	403.25	87	405.74	406.00	-15.8	8,950	-0.18%
2023/08/11	40.3	403.38	37.2	403.09	405.00	3.1	8,848	0.03%
2023/08/10	133.3	417.77	145.1	407.11	406.50	-11.8	8,650	-0.14%	大買/大賣/
2023/08/09	178.1	433.42	186.6	440.07	443.50	-8.5	8,397	-0.10%	大買/大賣/
2023/08/08	195.7	439.96	190.6	441.16	440.50	5.1	8,245	0.06%	大買/大賣/
2023/08/07	15.4	432.27	10.6	431.74	440.00	4.8	8,015	0.06%
2023/08/04	108.5	401.18	106	399.77	400.00	2.4	7,756	0.03%	大買/大賣/
2023/08/02	100.1	409.83	262.2	407.01	400.50	-162	7,540	-2.15%	大賣/鉅額交易
2023/08/01	115.5	411.48	100.2	403.85	403.50	15.3	7,256	0.21%	大買/
2023/07/31	255.8	424.03	45.4	401.41	414.00	210.4	7,129	2.95%	大買/鉅額交易
2023/07/28	93.8	407.26	88.3	425.71	418.00	5.5	6,918	0.08%
2023/07/27	1	389.00	164.2	389.00	389.00	-163.2	6,572	-2.48%	大賣/鉅額交易
2023/07/26	142	359.67	157.4	354.11	354.00	-15.4	6,552	-0.24%	大買/大賣/
2023/07/25	354.3	356.72	163.1	354.73	354.50	191.2	6,480	2.95%	大買/大賣/鉅額交易
2023/07/24	140.2	332.28	310.4	345.12	356.50	-170.2	6,327	-2.69%	大買/大賣/鉅額交易
2023/07/21	263.3	329.11	89.3	325.18	324.50	174	6,222	2.80%	大買/鉅額交易
2023/07/20	48.6	330.64	31.3	330.55	330.50	17.2	6,016	0.29%
2023/07/19	4.1	323.22	5.2	314.77	318.00	-1.1	5,812	-0.02%
2023/07/18	26.2	321.34	202.6	323.38	326.00	-176.4	5,710	-3.09%	大賣/鉅額交易
2023/07/17	9	305.89	19.3	305.82	305.00	-10.3	5,483	-0.19%
2023/07/14	172.4	309.90	16.1	306.25	306.50	156.3	5,421	2.88%	大買/鉅額交易
2023/07/13	45.1	308.73	34.3	305.75	304.50	10.8	5,303	0.20%
2023/07/12	25.2	295.80	22.6	297.72	297.50	2.6	5,084	0.05%
2023/07/11	47.2	290.10	57.8	293.73	295.00	-10.6	4,973	-0.21%
2023/07/10	19.6	276.89	26.3	279.02	277.50	-6.7	4,809	-0.14%
2023/07/07	23.1	262.27	14	260.39	260.50	9.1	4,677	0.19%
2023/07/06	24.1	266.94	14.1	270.40	266.50	10	4,621	0.22%
2023/07/05	33.1	267.85	21.3	270.82	269.00	11.8	4,466	0.26%
2023/07/04	35.2	259.23	46.2	261.84	263.00	-11	4,297	-0.25%
2023/07/03	16	241.53	13	244.54	247.50	3	4,146	0.07%
2023/06/30	2	240.00	7	240.07	243.50	-5	4,080	-0.12%
2023/06/29	8.1	234.51	11.1	235.76	236.00	-3	4,043	-0.07%
2023/06/28	18	227.92	12	226.09	226.00	6	4,011	0.15%
2023/06/27	20	227.50	22.7	226.47	226.50	-2.7	3,991	-0.07%
2023/06/26	10.1	230.65	24.2	230.87	232.00	-14.2	3,943	-0.36%
2023/06/21	7.1	240.70	8	240.56	240.50	-0.9	3,905	-0.02%
2023/06/20	8	242.88	8.6	243.69	243.00	-0.6	3,900	-0.01%
2023/06/19	5	240.00	8	245.00	241.50	-3	3,883	-0.08%
2023/06/16	7.4	242.80	5	244.00	244.00	2.4	3,851	0.06%
2023/06/15	3	243.17	10.5	246.33	249.00	-7.5	3,810	-0.20%
2023/06/14	23	241.28	37.1	240.74	242.50	-14.1	3,760	-0.37%
2023/06/13	16.2	237.24	8.1	234.00	239.00	8.1	3,702	0.22%
2023/06/12	4.3	230.97	24.1	234.54	235.50	-19.8	3,656	-0.54%
2023/06/09	16	233.91	16.2	236.95	234.50	-0.2	3,630	0.00%
2023/06/08	63	235.77	23.1	231.02	230.50	39.9	3,541	1.13%
2023/06/07	16	228.44	30.2	226.62	230.00	-14.2	3,348	-0.42%
2023/06/06	9	209.00	15.1	209.17	209.50	-6.1	3,254	-0.19%
2023/06/05	20.1	209.25	9	209.33	209.00	11.1	3,175	0.35%
2023/06/02	9	209.83	18	208.94	210.00	-9	3,150	-0.29%
2023/06/01	14	209.29	0	209.50	210.00	14	3,117	0.45%
2023/05/31	25	209.68	16.1	211.71	211.00	8.9	3,087	0.29%
2023/05/30	27	206.41	14.2	208.13	211.50	12.8	2,964	0.43%
2023/05/29	31	206.74	9	204.44	204.50	22	2,894	0.76%
2023/05/26	33.1	206.32	33.6	205.00	202.50	-0.5	2,839	-0.02%
2023/05/25	20.2	197.99	28.3	201.43	204.00	-8.1	2,658	-0.31%
2023/05/24	21	192.21	21	190.79	190.50	0	2,454	0.00%
2023/05/23	10.1	187.55	2	188.00	187.50	8.1	2,372	0.34%
2023/05/22	34	193.37	28	194.57	191.00	6	2,312	0.26%
2023/05/19	5	183.40	9.6	183.81	184.50	-4.6	2,104	-0.22%
2023/05/18	2.1	177.54	8.3	176.19	179.00	-6.2	2,023	-0.31%
2023/05/17	3.1	169.50	5	170.60	169.50	-1.9	1,965	-0.10%
2023/05/16	6	170.50	3	169.17	170.50	3	1,953	0.15%
2023/05/15	1	161.59	2	163.50	164.00	-1	1,948	-0.05%
2023/05/12	3	163.66	1	163.00	161.50	2	1,951	0.10%
2023/05/11	10	165.50	3.1	166.16	165.50	6.9	1,954	0.35%
2023/05/10	12.1	168.38	6	168.08	168.00	6.1	1,964	0.31%
2023/05/09	6.1	170.08	6	171.08	171.00	0.1	1,970	0.01%
2023/05/08	0	0.00	1	172.00	172.00	-1	1,975	-0.05%
2023/05/05	25	167.34	20	169.68	170.00	5	1,977	0.25%
2023/05/04	4.1	164.77	3	164.50	164.00	1.1	1,958	0.05%
2023/05/03	0	0.00	5	163.70	164.50	-5	2,005	-0.25%
2023/05/02	5	161.00	2.4	162.50	160.00	2.6	2,038	0.13%
2023/04/28	5	165.70	5	166.50	163.50	0	2,032	0.00%
2023/04/27	5.8	162.08	11	163.14	162.00	-5.2	2,000	-0.26%
2023/04/26	20.5	153.70	0	0.00	153.50	20.5	1,981	1.04%
2023/04/25	11.2	160.45	1	160.00	160.00	10.2	1,926	0.53%
2023/04/24	9	167.61	0.7	167.00	167.00	8.3	1,911	0.44%
2023/04/21	4.1	170.63	0	0.00	169.00	4.1	1,904	0.22%
2023/04/20	4.1	174.63	0	0.00	173.00	4.1	1,890	0.22%
2023/04/19	2.1	177.49	1	177.00	176.50	1.1	1,905	0.06%
2023/04/18	0	183.00	0.3	183.97	182.00	-0.3	1,899	-0.02%
2023/04/17	1	182.50	1	183.50	183.50	0	1,938	0.00%
2023/04/14	0.1	185.50	0	0.00	185.00	0.1	1,939	0.00%
2023/04/13	2	184.00	2	183.50	183.00	0	1,935	0.00%
2023/04/12	1	187.50	0	186.25	185.50	1	1,923	0.05%
2023/04/11	1	184.50	1	185.50	185.00	0	1,918	0.00%
2023/04/10	1	180.95	2.6	181.45	182.00	-1.6	1,894	-0.08%
2023/04/07	1	179.51	4	180.50	179.50	-3	1,895	-0.16%
2023/04/06	3	178.52	1	180.50	178.50	2	1,896	0.11%
2023/03/31	0.1	181.79	0	0.00	182.00	0.1	1,913	0.01%
2023/03/30	2	181.99	4	181.75	183.00	-2	1,981	-0.10%
2023/03/29	2	178.02	2	179.75	179.50	0	2,058	0.00%
2023/03/28	2.1	177.51	3	177.50	176.00	-0.9	2,140	-0.04%
2023/03/27	1.1	178.02	2	179.50	180.00	-0.9	2,214	-0.04%
2023/03/24	1	177.53	1	179.00	177.00	0	2,285	0.00%
2023/03/23	4.1	177.88	1	178.50	178.00	3.1	2,282	0.13%
2023/03/22	2.2	176.02	8	176.94	178.50	-5.8	2,297	-0.25%
2023/03/21	3.2	172.84	1	173.00	173.00	2.2	2,283	0.10%
2023/03/20	8.1	169.08	7	170.43	170.50	1.1	2,320	0.05%
2023/03/17	7.3	168.94	6	170.42	170.50	1.3	2,347	0.06%
2023/03/16	2	169.76	2	170.75	169.50	0	2,364	0.00%
2023/03/15	8.4	172.09	3	172.34	171.00	5.4	2,383	0.23%
2023/03/14	5.1	174.59	0	0.00	172.50	5.1	2,398	0.21%
2023/03/13	2.2	178.58	2.4	179.64	180.00	-0.2	2,375	-0.01%
2023/03/10	5.1	185.62	1.2	185.24	183.50	4	2,366	0.17%
2023/03/09	4.2	191.14	1	190.00	190.00	3.2	2,430	0.13%
2023/03/08	2	194.50	4	195.00	195.00	-2	2,491	-0.08%
2023/03/07	0.6	194.36	1	194.50	194.50	-0.5	2,523	-0.02%
2023/03/06	1	192.00	1	193.99	192.50	0	2,550	0.00%
2023/03/03	7	192.29	8	191.44	189.50	-1	2,570	-0.04%
2023/03/02	1	188.01	2	189.25	189.00	-1	2,642	-0.04%
2023/03/01	4.1	186.40	1	187.00	188.00	3.1	2,735	0.11%
2023/02/24	6.3	190.78	14	192.21	190.50	-7.8	2,750	-0.28%
2023/02/23	4.1	185.25	1	185.50	185.00	3.1	2,702	0.11%
2023/02/22	5.1	186.80	2	186.25	185.50	3.1	2,718	0.11%
2023/02/21	3.1	191.35	3.1	192.33	192.00	0	2,728	0.00%
2023/02/20	2	185.25	3	188.84	190.50	-1	2,742	-0.04%
2023/02/17	1	188.00	0	0.00	187.50	1	2,743	0.04%
2023/02/16	2.3	189.00	1	189.51	190.50	1.3	2,789	0.05%
2023/02/15	3.3	187.00	6	187.08	187.00	-2.7	2,850	-0.10%
2023/02/14	2.1	190.22	1	190.00	189.50	1.1	2,855	0.04%
2023/02/13	3	191.67	9	192.22	191.50	-6	2,881	-0.21%
2023/02/10	2	189.50	5	191.70	190.00	-3	2,908	-0.10%
2023/02/09	11	189.32	14	188.32	190.00	-3	2,945	-0.10%
2023/02/08	4	184.00	3	185.00	184.50	1	2,977	0.03%
2023/02/07	1	182.00	0	0.00	184.00	1	3,031	0.03%
2023/02/06	3	184.17	0	0.00	182.50	3	3,160	0.09%
2023/02/03	0	0.00	1	190.48	190.00	-1	3,245	-0.03%
2023/02/02	5	188.60	3	189.49	187.00	2	3,302	0.06%
2023/02/01	4	189.13	7	190.29	189.00	-3	3,302	-0.09%
2023/01/31	10.5	186.22	3	184.83	180.50	7.5	3,288	0.23%
2023/01/30	0	0.00	3	181.67	180.50	-3	3,306	-0.09%
2023/01/17	1	175.51	1	178.00	178.50	0	3,369	0.00%
2023/01/16	9.1	174.71	5	176.80	176.50	4.1	3,386	0.12%
2023/01/13	7	181.07	5	179.90	180.00	2	3,337	0.06%
2023/01/12	1	182.50	1	184.99	184.00	0	3,371	0.00%
2023/01/11	1	183.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	1	186.00	1	187.50	186.00	0	3,366	0.00%
2023/01/09	3	180.83	5	182.80	185.00	-2	3,375	-0.06%
2023/01/06	0	0.00	2	176.75	176.50	-2	3,373	-0.06%
2023/01/05	3	175.17	1	173.00	174.50	2	3,379	0.06%
2023/01/04	0	0.00	2	179.75	180.00	-2	3,390	-0.06%
2023/01/03	0	0.00	3	175.33	176.50	-3	3,431	-0.09%
2022/12/30	1	171.00	0	0.00	171.00	1	3,429	0.03%
2022/12/28	2.1	173.48	1	175.50	173.00	1.1	3,461	0.03%
2022/12/23	0	0.00	3	175.50	176.50	-3	3,618	-0.08%
2022/12/22	1	172.01	1	173.00	178.00	0	3,698	0.00%
2022/12/21	2	170.01	4	172.38	172.50	-2	3,715	-0.05%
2022/12/20	2	175.50	10	177.00	173.00	-8	3,710	-0.22%
2022/12/19	3	179.33	3	181.33	181.50	0	3,644	0.00%
2022/12/16	1.1	185.00	1	184.50	182.00	0.1	3,560	0.00%
2022/12/15	1	188.50	1	190.00	189.00	0	3,503	0.00%
2022/12/14	0	0.00	1	192.43	189.00	-1	3,510	-0.03%
2022/12/13	1	188.50	0	0.00	187.00	1	3,497	0.03%
2022/12/12	2	190.75	3.1	190.22	189.50	-1.1	3,493	-0.03%
2022/12/09	1	195.00	6.3	195.49	197.50	-5.3	3,503	-0.15%
2022/12/08	0	0.00	0	188.25	193.50	0	3,518	0.00%
2022/12/07	1	183.50	9	184.22	186.50	-8	3,491	-0.23%
2022/12/06	0	0.00	1	189.50	189.50	-1	3,461	-0.03%
2022/12/05	0	0.00	15	191.00	191.50	-15	3,449	-0.44%
2022/12/02	1	191.00	2	190.75	190.50	-1	3,496	-0.03%
2022/12/01	4	198.50	4	196.38	196.50	0	3,531	0.00%
2022/11/30	12	190.04	4.1	189.91	190.50	7.9	3,578	0.22%
2022/11/29	5	185.50	0	183.50	182.50	5	3,620	0.14%
2022/11/28	3	180.00	2	181.25	180.50	1	3,671	0.03%
2022/11/25	1	180.50	3	186.33	180.00	-2	3,647	-0.05%
2022/11/24	6	185.83	4.1	186.12	186.50	1.9	3,610	0.05%
2022/11/23	18.1	185.42	4	181.14	186.00	14	3,528	0.40%
2022/11/22	0	0.00	3.2	176.46	177.00	-3.2	3,454	-0.09%
2022/11/18	3	175.50	6	177.67	175.50	-3	3,459	-0.09%
2022/11/17	1	173.50	4.1	176.00	175.50	-3.1	3,470	-0.09%
2022/11/16	3	171.67	3.1	174.16	174.00	-0.1	3,471	0.00%
2022/11/15	1	170.50	1	172.50	173.50	0	3,494	0.00%
2022/11/14	2	172.50	5	173.00	172.00	-3	3,506	-0.09%
2022/11/11	2	175.00	10.2	174.72	174.50	-8.2	3,486	-0.23%
2022/11/10	2	168.00	3	170.17	170.50	-1	3,450	-0.03%
2022/11/09	5	167.00	7	168.43	169.00	-2	3,468	-0.06%
2022/11/08	8	168.24	4	166.00	163.50	4	3,503	0.11%
2022/11/07	4	161.51	3	163.17	164.50	1	3,497	0.03%
2022/11/04	5	158.60	5.1	160.50	164.50	0	3,471	0.00%
2022/11/03	11	158.00	13	159.69	160.50	-2	3,425	-0.06%
2022/11/02	6	157.91	32	159.86	157.50	-26	3,363	-0.77%
2022/11/01	5	149.50	7	150.64	148.00	-2	3,226	-0.06%
2022/10/31	1	143.50	1	142.00	146.50	0	3,131	0.00%
2022/10/28	1	136.50	1	137.00	137.00	0	3,081	0.00%
2022/10/27	2.1	136.86	5	136.40	139.00	-2.9	3,076	-0.09%
2022/10/26	5.1	131.49	1	134.00	130.00	4.1	3,056	0.13%
2022/10/25	5	135.10	3	136.00	136.00	2	3,023	0.07%
2022/10/24	0	0.00	2	139.25	139.50	-2	2,978	-0.07%
2022/10/21	4.1	137.62	1	138.50	135.00	3.1	2,998	0.10%
2022/10/20	7	138.07	12	138.21	144.00	-5	2,976	-0.17%
2022/10/19	1	143.50	3	143.33	142.00	-2	2,950	-0.07%
2022/10/18	1	142.50	2	143.00	143.50	-1	2,973	-0.03%
2022/10/17	2	137.50	3	138.50	139.00	-1	3,036	-0.03%
2022/10/14	1	142.00	3	142.33	141.50	-2	3,065	-0.07%
2022/10/13	1	134.50	1	137.00	136.50	0	3,131	0.00%
2022/10/12	3.2	139.36	2	137.00	138.00	1.2	3,163	0.04%
2022/10/11	8.1	143.11	0	0.00	139.50	8.1	3,176	0.25%
2022/10/07	17	157.65	0	0.00	155.00	17	3,202	0.53%
2022/10/06	10	159.70	1	160.50	159.50	9	3,267	0.28%
2022/10/05	3	161.67	2	165.00	159.50	1	3,383	0.03%
2022/10/04	1	158.54	1	160.50	161.50	0	3,396	0.00%
2022/10/03	0.1	159.13	1	156.50	160.00	-0.9	3,366	-0.03%
2022/09/30	5.1	151.29	7	150.79	160.00	-2	3,354	-0.06%
2022/09/29	15	165.13	12	160.54	158.50	3	3,321	0.09%
2022/09/28	6.2	176.24	13	170.12	168.00	-6.8	3,262	-0.21%
2022/09/27	15.3	173.86	3	173.67	176.00	12.3	3,188	0.39%
2022/09/26	2	161.25	5	164.60	167.50	-3	3,118	-0.10%
2022/09/23	2	166.25	0.2	168.50	166.50	1.8	3,102	0.06%
2022/09/22	1	167.50	1	169.00	168.50	0	3,127	0.00%
2022/09/21	3.2	170.50	8	170.50	170.50	-4.8	3,091	-0.15%
2022/09/20	3	171.00	1.2	169.41	172.00	1.8	3,078	0.06%
2022/09/19	4	169.25	2	168.50	167.00	2	3,064	0.07%
2022/09/16	3.2	171.36	9	176.67	171.50	-5.8	3,070	-0.19%
2022/09/15	2	173.75	11.2	174.21	174.00	-9.2	3,024	-0.30%
2022/09/14	1	166.00	6	167.00	166.50	-5	3,020	-0.17%
2022/09/13	1.2	171.09	13	171.12	171.00	-11.8	3,027	-0.39%
2022/09/12	5	169.10	3	170.83	171.00	2	3,028	0.07%
2022/09/08	25	171.16	19	169.50	170.00	6	3,020	0.20%
2022/09/07	2	161.02	14	162.29	170.50	-12	2,975	-0.40%
2022/09/06	40.2	173.74	28	166.47	164.50	12.2	2,930	0.42%
2022/09/05	25.3	172.99	2	173.00	171.50	23.3	2,815	0.83%
2022/09/02	16	170.90	12	167.83	170.00	4	2,688	0.15%
2022/09/01	1	160.00	0	158.00	157.50	1	2,606	0.04%
2022/08/31	1	160.50	2.2	162.25	162.00	-1.2	2,596	-0.05%
2022/08/30	1.1	158.09	3	158.83	160.00	-1.9	2,629	-0.07%
2022/08/29	1.1	157.19	1.2	157.13	157.50	0	2,618	0.00%
2022/08/26	4	165.75	1	166.50	165.50	3	2,599	0.12%
2022/08/25	3	164.83	1	165.00	164.50	2	2,592	0.08%
2022/08/24	6	173.50	0	0.00	173.00	6	2,555	0.23%
2022/08/23	1	174.00	3	174.67	174.00	-2	2,517	-0.08%
2022/08/22	4	173.25	5.2	172.64	174.00	-1.2	2,505	-0.05%
2022/08/19	11.3	178.57	12	177.46	176.50	-0.7	2,493	-0.03%
2022/08/18	5.1	173.03	10.1	173.25	174.50	-4.9	2,503	-0.20%
2022/08/17	4	175.75	4	176.38	176.00	0	2,481	0.00%
2022/08/16	13	176.15	3	177.33	175.00	10	2,477	0.40%
2022/08/15	11	176.14	12.1	176.83	176.50	-1.1	2,462	-0.05%
2022/08/12	3	169.83	4	170.88	171.00	-1	2,394	-0.04%
2022/08/11	19	165.63	5	165.90	166.50	14	2,376	0.59%
2022/08/10	1	161.00	1	162.50	161.50	0	2,381	0.00%
2022/08/09	1	160.00	4	162.13	163.00	-3	2,380	-0.13%
2022/08/08	3	158.84	17.1	159.74	160.00	-14.1	2,414	-0.58%
2022/08/05	0	0.00	1	162.50	163.50	-1	2,449	-0.04%
2022/08/04	5	160.80	2	161.00	162.00	3	2,458	0.12%
2022/08/03	3	161.17	2	163.00	161.50	1	2,441	0.04%
2022/08/02	7	163.00	2	164.25	163.00	5	2,444	0.20%
2022/08/01	7	165.00	11	169.68	168.00	-4	2,423	-0.17%
2022/07/29	16	165.91	11	165.09	166.00	5	2,395	0.21%
2022/07/28	13	158.35	1	158.50	158.50	12	2,385	0.50%
2022/07/27	0	0.00	7	162.50	164.00	-7	2,362	-0.30%
2022/07/26	3	159.33	0	0.00	161.00	3	2,369	0.13%
2022/07/25	13	162.23	6	161.75	161.50	7	2,369	0.30%
2022/07/22	8.1	170.32	8	169.50	166.50	0.1	2,397	0.00%
2022/07/21	7	168.71	12	166.96	170.00	-5	2,338	-0.21%
2022/07/20	7.1	165.92	22	166.50	163.50	-15	2,298	-0.65%
2022/07/19	25.2	157.57	7	160.00	160.00	18.2	2,216	0.82%
2022/07/18	5	149.60	2	152.25	156.00	3	2,160	0.14%
2022/07/15	3	150.83	4	152.88	154.50	-1	2,104	-0.05%
2022/07/14	12	153.37	12	153.04	157.00	0	2,025	0.00%
2022/07/13	3.2	151.03	4	150.63	149.00	-0.8	1,957	-0.04%
2022/07/12	12	153.54	9	152.89	151.50	3	1,835	0.17%
2022/07/11	9	169.39	1	170.00	168.00	8	1,791	0.45%
2022/07/08	2	166.25	3	167.33	166.50	-1	1,783	-0.06%
2022/07/07	0	162.29	0	0.00	165.00	0	1,767	0.00%
2022/07/06	2.1	169.17	1	174.00	163.50	1.1	1,751	0.06%
2022/07/05	2	167.00	2	173.00	170.50	0	1,742	0.00%
2022/07/01	1	180.49	2	180.69	173.50	-1	1,731	-0.06%
2022/06/30	1.1	185.00	1	179.00	178.50	0.1	1,713	0.01%
2022/06/29	4	188.50	2	189.50	189.00	2	1,677	0.12%
2022/06/28	3	189.02	3	189.17	191.50	0	1,688	0.00%
2022/06/27	2	194.25	3	193.83	194.50	-1	1,677	-0.06%
2022/06/24	1	188.00	1	189.50	187.00	0	1,659	0.00%
2022/06/23	0	0.00	0.3	188.00	185.50	-0.3	1,640	-0.02%
2022/06/22	3.1	189.15	3	186.67	184.00	0.1	1,614	0.00%
2022/06/21	3	197.83	1	197.00	197.00	2	1,562	0.13%
2022/06/20	2.1	202.45	1	195.50	195.50	1.1	1,538	0.07%
2022/06/17	1.4	205.48	1	206.00	206.00	0.4	1,509	0.02%
2022/06/16	3.2	221.52	1.1	227.39	212.50	2.1	1,477	0.14%
2022/06/15	1	227.00	0	0.00	224.00	1	1,456	0.07%
2022/06/14	1.1	230.33	3	230.50	228.00	-1.9	1,468	-0.13%
2022/06/13	1	233.00	0	0.00	233.00	1	1,470	0.07%
2022/06/10	0	0.00	0	240.00	239.00	0	1,481	0.00%
2022/06/09	3	240.33	7	240.50	240.50	-4	1,493	-0.27%
2022/06/08	11	238.59	3	241.00	239.50	8	1,503	0.53%
2022/06/07	0	0.00	1	232.50	232.50	-1	1,477	-0.07%
2022/06/06	1.1	224.68	3	228.84	230.00	-1.9	1,490	-0.13%
2022/06/02	1	225.50	4	229.00	225.00	-3	1,509	-0.20%
2022/06/01	3	232.17	0	0.00	230.00	3	1,535	0.20%
2022/05/30	4	231.88	6	233.50	233.00	-2	1,546	-0.13%
2022/05/27	8	235.68	5.1	238.02	232.50	2.9	1,540	0.19%
2022/05/26	3	235.67	2.1	232.06	233.00	0.9	1,531	0.06%
2022/05/25	0.1	225.36	1	227.00	226.00	-0.9	1,537	-0.06%
2022/05/24	3	226.00	2	227.99	225.00	1	1,567	0.06%
2022/05/23	3	227.50	3	229.17	226.00	0	1,578	0.00%
2022/05/20	1	227.50	1	228.94	228.00	0	1,568	0.00%
2022/05/19	3	223.67	3	223.67	226.00	0	1,561	0.00%
2022/05/18	2.1	226.32	6	226.75	227.50	-3.9	1,547	-0.25%
2022/05/17	4	220.62	4	221.63	221.00	0	1,510	0.00%
2022/05/16	6.1	220.57	2	225.25	219.50	4.1	1,517	0.27%
2022/05/13	0	0.00	4.1	221.43	224.00	-4.1	1,473	-0.28%
2022/05/12	1	213.50	1	214.51	213.00	0	1,431	0.00%
2022/05/11	1	213.50	1	214.50	210.50	0	1,440	0.00%
2022/05/10	0	0.00	1	211.50	214.00	-1	1,463	-0.07%
2022/05/06	1.1	215.51	0	0.00	215.00	1.1	1,484	0.07%
2022/05/05	3	222.83	2	225.50	222.00	1	1,487	0.07%
2022/05/04	0	0.00	2	220.50	222.00	-2	1,487	-0.13%
2022/05/03	0.1	215.54	0	0.00	215.00	0.1	1,476	0.00%
2022/04/29	1	221.50	3	222.16	222.00	-2	1,468	-0.14%
2022/04/28	4.4	219.01	0	0.00	216.00	4.4	1,471	0.30%
2022/04/27	1	230.50	1	232.50	233.00	0	1,431	0.00%
2022/04/26	33.1	237.69	38	235.11	235.50	-5	1,436	-0.34%
2022/04/25	2	237.49	3	237.33	235.50	-1	1,466	-0.07%
2022/04/20	0	0.00	1	240.50	242.50	-1	1,524	-0.07%
2022/04/19	0	0.00	1	235.01	236.00	-1	1,544	-0.07%
2022/04/18	1	235.00	1	236.49	234.50	0	1,572	0.00%
2022/04/15	0.1	236.87	0	0.00	235.50	0.1	1,591	0.01%
2022/04/14	1.1	238.82	1	240.49	240.50	0.1	1,625	0.01%
2022/04/13	0.1	235.50	0	239.00	238.50	0	1,683	0.00%
2022/04/12	1.1	236.19	1	239.50	237.00	0.1	1,705	0.01%
2022/04/11	5.7	243.45	2	242.50	240.00	3.7	1,717	0.21%
2022/04/08	3	256.83	3	259.50	257.00	0	1,745	0.00%
2022/04/07	2	254.00	2	255.75	255.00	0	1,742	0.00%
2022/04/06	1	255.50	1	258.50	257.00	0	1,733	0.00%
2022/04/01	1	255.50	1	257.50	261.00	0	1,738	0.00%
2022/03/31	2	259.00	1	258.50	258.00	1	1,744	0.06%
2022/03/30	0.5	262.88	1	262.00	261.00	-0.5	1,753	-0.03%
2022/03/29	0	261.50	2	260.25	259.00	-2	1,780	-0.11%
2022/03/28	0	0.00	1	259.50	261.00	-1	1,798	-0.06%
2022/03/25	0	0.00	2	257.00	257.00	-2	1,805	-0.11%
2022/03/23	0	0.00	0	259.50	258.50	0	1,834	0.00%
2022/03/22	0.1	257.46	0	0.00	257.50	0.1	1,872	0.01%
2022/03/21	0	0.00	0	258.50	256.00	0	1,896	0.00%
2022/03/18	0	255.00	0	0.00	255.00	0	1,914	0.00%
2022/03/17	0	0.00	0	255.00	258.50	0	1,923	0.00%
2022/03/16	7	244.01	5	245.60	244.50	2	1,926	0.11%
2022/03/15	2	249.00	0	0.00	249.00	2	1,958	0.10%
2022/03/14	0.1	250.50	0	251.00	252.50	0	1,981	0.00%
2022/03/10	1.2	260.17	1	261.50	260.00	0.2	2,060	0.01%
2022/03/09	1	254.51	0.1	256.00	254.00	1	2,099	0.05%
2022/03/08	1	258.43	1	261.50	254.00	0	2,144	0.00%
2022/03/07	1.2	260.58	2	258.50	262.00	-0.8	2,204	-0.04%
2022/03/04	2	271.49	1	273.50	273.00	1	2,270	0.04%
2022/03/03	2	273.00	1	274.00	274.00	1	2,377	0.04%
2022/03/02	1	269.50	2	273.00	275.50	-1	2,529	-0.04%
2022/03/01	3	269.64	2	271.00	273.00	1	2,729	0.04%
2022/02/25	8.3	273.78	2	276.27	270.00	6.3	2,809	0.23%
2022/02/24	4.2	281.26	0	283.50	279.00	4.2	2,769	0.15%
2022/02/23	2	275.50	7	283.78	288.00	-5	2,745	-0.18%
2022/02/22	2.1	275.57	2	277.25	279.00	0.1	2,740	0.00%
2022/02/21	2	275.00	3	276.83	278.00	-1	2,767	-0.04%
2022/02/18	2	275.00	1	278.00	278.00	1	2,810	0.04%
2022/02/17	1	278.02	2	278.50	280.00	-1	2,817	-0.03%
2022/02/16	1	272.00	0	273.50	275.50	1	2,826	0.04%
2022/02/15	1	271.50	1	273.50	271.00	0	2,816	0.00%
2022/02/14	3	271.50	2	273.25	271.50	1	2,824	0.04%
2022/02/11	3	279.50	1.1	281.14	279.00	1.9	2,819	0.07%
2022/02/10	4	282.51	7.1	283.41	285.50	-3.1	2,800	-0.11%
2022/02/09	1	275.50	2	276.75	275.50	-1	2,765	-0.04%
2022/02/08	3	275.00	6	273.42	275.00	-3	2,765	-0.11%
2022/02/07	1	269.50	3	272.16	271.50	-2	2,729	-0.07%
2022/01/26	1	260.48	1	262.01	264.50	0	2,744	0.00%
2022/01/25	4	266.75	0	0.00	265.00	4	2,759	0.14%
2022/01/24	1	267.00	1	269.53	275.00	0	2,802	0.00%
2022/01/21	2	275.00	1	278.00	273.00	1	2,912	0.03%
2022/01/19	1	280.50	3.1	279.52	281.50	-2.1	3,081	-0.07%
2022/01/18	1	275.00	3.1	276.21	276.00	-2.1	3,068	-0.07%
2022/01/17	1	263.50	4	270.38	274.00	-3	3,035	-0.10%
2022/01/14	0	0.00	2	265.25	267.00	-2	3,005	-0.07%
2022/01/13	2	261.00	2	259.75	262.00	0	2,999	0.00%
2022/01/12	1.1	256.70	1	261.00	262.00	0.1	3,013	0.00%
2022/01/11	6.3	265.05	1	264.50	262.50	5.3	3,042	0.17%
2022/01/10	0	274.00	0	0.00	275.00	0	3,012	0.00%
2022/01/07	9	273.78	5	275.40	273.00	4	3,006	0.13%
2022/01/06	8.3	284.93	7.1	284.72	285.00	1.2	2,994	0.04%
2022/01/05	6	279.50	6.1	279.64	280.50	-0.1	2,959	0.00%
2022/01/04	3.1	276.02	3.1	276.95	277.00	0	2,944	0.00%
2022/01/03	6.2	289.16	6.1	288.19	277.50	0.1	2,917	0.00%
2021/12/30	1	278.50	0	0.00	278.00	1	2,908	0.03%
2021/12/29	0.2	279.00	0	280.00	279.50	0.2	2,985	0.01%
2021/12/28	2	275.50	2	277.50	277.50	0	3,023	0.00%
2021/12/27	1	274.50	1	276.50	277.50	0	3,036	0.00%
2021/12/24	3	278.00	4	277.25	276.50	-1	3,067	-0.03%
2021/12/23	5	280.00	4.1	280.75	281.00	0.9	3,102	0.03%
2021/12/22	4	273.12	3.1	274.41	275.50	1	3,196	0.03%
2021/12/21	5.1	274.11	1	275.50	275.50	4.1	3,230	0.13%
2021/12/20	1	276.00	0	0.00	275.50	1	3,335	0.03%
2021/12/17	2	278.00	0	0.00	276.50	2	3,522	0.06%
2021/12/16	3	284.33	9.1	282.36	282.50	-6.1	3,690	-0.16%
2021/12/15	2	273.25	2.3	275.43	275.00	-0.3	3,697	-0.01%
2021/12/14	2	274.25	2.1	274.27	274.00	-0.1	3,727	0.00%
2021/12/13	1	278.00	0	0.00	279.00	1	3,776	0.03%
2021/12/10	0	0.00	3	279.01	280.00	-3	3,791	-0.08%
2021/12/09	3.1	276.34	2	280.50	276.50	1.1	3,775	0.03%
2021/12/08	0	0.00	102	279.73	280.00	-102	3,740	-2.73%	大賣/鉅額交易
2021/12/07	4	286.75	1	279.50	278.00	3	3,726	0.08%
2021/12/06	11	272.68	13.1	275.24	275.50	-2.1	3,683	-0.06%
2021/12/03	0.1	269.00	0	0.00	274.50	0.1	3,717	0.00%
2021/12/02	4	270.13	1	275.50	269.00	3	3,709	0.08%
2021/12/01	4	272.88	6.3	275.06	279.50	-2.3	3,713	-0.06%
2021/11/30	105	287.65	5.1	283.48	280.00	99.9	3,673	2.72%	大買/
2021/11/29	10	279.20	10	273.65	280.00	0	3,617	0.00%
2021/11/26	10.1	265.72	31	266.15	272.50	-20.9	3,556	-0.59%
2021/11/25	88.3	260.60	77.1	263.25	269.50	11.2	3,423	0.33%
2021/11/24	3	244.33	17.2	241.85	245.00	-14.2	3,223	-0.44%
2021/11/23	3	229.33	0	0.00	228.50	3	3,137	0.10%
2021/11/22	0	0.00	4	232.13	233.00	-4	3,163	-0.13%
2021/11/19	2.1	228.05	0.1	228.00	227.50	2	3,205	0.06%
2021/11/18	2	230.50	2	232.25	232.00	0	3,259	0.00%
2021/11/17	7.2	233.15	5	233.60	233.00	2.2	3,299	0.07%
2021/11/16	1	233.00	0	233.00	233.00	1	3,376	0.03%
2021/11/15	1	233.50	1	234.50	234.00	0	3,504	0.00%
2021/11/12	2	232.00	2	233.50	232.00	0	3,568	0.00%
2021/11/11	2	230.96	3	233.15	229.50	-1	3,612	-0.03%
2021/11/10	1	230.50	1	231.00	231.00	0	3,631	0.00%
2021/11/09	1	233.00	1	234.48	232.00	0	3,672	0.00%
2021/11/08	2	229.49	2	231.23	230.00	0	3,693	0.00%
2021/11/05	2.1	228.73	0	0.00	230.50	2.1	3,739	0.06%
2021/11/04	1	231.50	1	233.00	231.50	0	3,773	0.00%
2021/11/03	4	229.00	5	233.20	232.00	-1	3,768	-0.03%
2021/11/02	4	228.88	10	235.25	228.50	-6	3,741	-0.16%
2021/11/01	16.1	234.33	8.1	235.44	234.00	8	3,739	0.21%
2021/10/29	11.2	240.79	5	242.40	240.50	6.2	3,719	0.17%
2021/10/28	8.1	243.36	8.7	242.81	240.50	-0.7	3,647	-0.02%
2021/10/27	0	0.00	6	227.00	227.50	-6	3,510	-0.17%
2021/10/26	0.1	218.50	1	219.00	218.00	-0.9	3,505	-0.03%
2021/10/25	0	218.00	1	217.50	218.00	-1	3,543	-0.03%
2021/10/22	1	215.00	3	217.00	217.50	-2	3,611	-0.06%
2021/10/21	2	215.50	4	219.13	212.50	-2	3,630	-0.06%
2021/10/20	2	218.25	3	220.33	217.00	-1	3,648	-0.03%
2021/10/19	6	219.08	3.3	213.56	215.00	2.8	3,662	0.08%
2021/10/18	1	207.50	0	0.00	207.00	1	3,643	0.03%
2021/10/15	0	0.00	2	210.25	211.50	-2	3,713	-0.05%
2021/10/14	4	205.00	6	205.17	206.50	-2	3,801	-0.05%
2021/10/13	2.1	202.35	0	0.00	200.00	2.1	3,932	0.05%
2021/10/12	3.4	208.59	1	211.50	207.00	2.4	4,002	0.06%
2021/10/08	2	213.75	2	215.25	214.50	0	4,063	0.00%
2021/10/07	2	207.50	3	210.00	211.50	-1	4,235	-0.02%
2021/10/06	5.2	209.75	2	212.00	203.00	3.2	4,424	0.07%
2021/10/05	0	210.00	4	214.00	218.00	-4	4,455	-0.09%
2021/10/04	2	210.75	2	212.50	209.50	0	4,614	0.00%
2021/10/01	3	211.83	5	212.30	210.00	-2	4,708	-0.04%
2021/09/30	7	216.71	10	217.90	217.50	-3	4,747	-0.06%
2021/09/29	15.3	215.92	10	213.06	214.50	5.2	4,766	0.11%
2021/09/28	6	226.00	6	226.34	228.00	0	4,759	0.00%
2021/09/27	12	226.42	10.2	227.05	226.00	1.8	4,791	0.04%
2021/09/24	20.3	241.71	15	238.70	238.00	5.3	4,799	0.11%
2021/09/23	22.2	243.13	21.1	246.06	249.00	1.1	4,906	0.02%
2021/09/22	2.1	231.25	10.1	231.91	232.50	-8	4,880	-0.16%
2021/09/17	3.1	228.84	1	229.00	227.50	2.1	4,910	0.04%
2021/09/16	2	230.50	6.2	228.70	231.00	-4.2	4,935	-0.08%
2021/09/15	4	218.13	1	219.49	219.50	3	4,949	0.06%
2021/09/14	3	220.00	0	0.00	222.50	3	5,053	0.06%
2021/09/10	2	222.25	0	0.00	225.00	2	5,283	0.04%
2021/09/09	1	224.00	2	226.00	226.50	-1	5,360	-0.02%
2021/09/08	4.1	221.43	3	220.67	221.50	1	5,474	0.02%
2021/09/07	1	227.50	3	229.82	228.00	-2	5,560	-0.04%
2021/09/06	1.1	236.29	1.1	231.64	231.00	0	5,819	0.00%
2021/09/03	4	228.88	2	229.25	232.00	2	6,323	0.03%
2021/09/02	8.1	236.60	5	235.80	232.00	3.1	6,761	0.05%
2021/09/01	2	234.00	3	231.50	237.00	-1	6,895	-0.01%
2021/08/31	1	225.50	11.1	231.78	234.00	-10.1	6,924	-0.15%
2021/08/30	0	0.00	2	230.50	230.00	-2	6,954	-0.03%
2021/08/27	3	229.00	3.4	230.26	228.50	-0.4	6,953	-0.01%
2021/08/26	2	228.22	9	228.62	232.00	-7	6,934	-0.10%
2021/08/25	13.1	235.45	40.8	232.74	234.00	-27.8	6,919	-0.40%
2021/08/24	3.1	238.98	4.1	238.60	236.50	-1.1	6,895	-0.02%
2021/08/23	28.3	231.90	4	232.25	231.50	24.3	6,849	0.36%
2021/08/20	14.1	231.78	11.5	234.55	235.50	2.6	6,776	0.04%
2021/08/19	4.1	230.48	13.3	229.52	228.00	-9.2	6,662	-0.14%
2021/08/18	3	214.85	7.1	216.99	222.50	-4	6,518	-0.06%
2021/08/17	1	212.50	7	213.57	208.00	-6	6,446	-0.09%
2021/08/16	3.1	205.94	3	206.83	205.00	0.1	6,403	0.00%
2021/08/13	7.1	211.20	3	218.50	208.00	4.1	6,388	0.06%
2021/08/12	6	216.92	14	219.39	220.50	-8	6,348	-0.13%
2021/08/11	1.3	216.23	1	218.00	212.50	0.3	6,325	0.00%
2021/08/10	2.1	212.00	6.2	214.18	215.50	-4.1	6,296	-0.06%
2021/08/09	5.3	217.04	1	222.00	215.50	4.3	6,287	0.07%
2021/08/06	0.1	221.29	0	0.00	221.50	0.1	6,329	0.00%
2021/08/05	3	217.85	20	221.43	222.50	-17	6,370	-0.27%
2021/08/04	18	217.75	3	219.50	218.50	15	6,424	0.23%
2021/08/03	9.1	219.83	3	221.33	223.00	6.1	6,436	0.09%
2021/08/02	5	220.30	7	221.00	220.50	-2	6,421	-0.03%
2021/07/30	16.3	228.56	2	226.25	225.00	14.3	6,417	0.22%
2021/07/29	5.2	228.04	2	229.50	229.00	3.2	6,430	0.05%
2021/07/28	1.1	224.59	4	227.77	230.00	-2.9	6,440	-0.05%
2021/07/27	3.5	232.20	1	227.00	231.00	2.5	6,431	0.04%
2021/07/26	1.3	234.73	4	233.25	236.00	-2.7	6,489	-0.04%
2021/07/23	8	230.75	8.1	230.19	230.50	-0.1	6,497	0.00%
2021/07/22	7.1	235.87	6.1	236.32	235.00	1	6,497	0.02%
2021/07/21	10.1	237.04	11.1	237.19	236.00	-1	6,487	-0.02%
2021/07/20	11.3	234.62	14.2	237.37	231.00	-2.9	6,444	-0.04%
2021/07/19	17.1	243.65	27.1	244.39	242.50	-10	6,365	-0.16%
2021/07/16	17.1	231.80	31	234.23	238.50	-13.9	6,324	-0.22%
2021/07/15	6.1	227.10	13	227.31	229.00	-7	6,315	-0.11%
2021/07/14	16.3	225.98	17.2	228.45	231.00	-0.9	6,357	-0.01%
2021/07/13	35	223.74	45	223.72	223.50	-10	6,213	-0.16%
2021/07/12	9	217.72	3	217.83	216.00	6	5,986	0.10%
2021/07/09	33	222.70	44.1	222.05	218.50	-11.1	5,895	-0.19%
2021/07/08	19	216.97	10	217.10	219.00	9	5,800	0.16%
2021/07/07	6	217.25	5	218.50	217.00	1	5,702	0.02%
2021/07/06	1	218.00	7.1	220.99	218.00	-6.1	5,637	-0.11%
2021/07/05	23	222.78	17.6	221.91	223.00	5.4	5,602	0.10%
2021/07/02	7	214.07	7	214.86	216.50	0	5,516	0.00%
2021/07/01	27.1	213.11	29	212.71	210.00	-1.9	5,441	-0.03%
2021/06/30	58.9	222.89	48	221.97	218.00	10.9	5,335	0.20%
2021/06/29	29	227.16	31.1	225.46	235.00	-2.1	5,040	-0.04%
2021/06/28	12	218.75	8	214.50	214.00	4	4,878	0.08%
2021/06/25	15.1	213.93	19.3	215.24	213.50	-4.3	4,808	-0.09%
2021/06/24	30	213.77	29	214.00	215.50	1	4,769	0.02%
2021/06/23	5.1	209.96	41	211.91	213.50	-35.9	4,707	-0.76%
2021/06/22	52	209.15	36	212.78	204.50	16	4,599	0.35%
2021/06/21	19	212.13	22.2	210.40	213.50	-3.2	4,411	-0.07%
2021/06/18	7	211.00	32.3	211.10	212.00	-25.3	4,352	-0.58%
2021/06/17	43	211.63	13.4	212.14	214.00	29.6	4,266	0.69%
2021/06/16	11	209.36	17.4	209.07	210.00	-6.4	4,131	-0.15%
2021/06/15	57.3	208.95	46.6	210.17	207.50	10.7	3,979	0.27%
2021/06/11	60.5	201.27	65	202.61	202.00	-4.5	3,694	-0.12%
2021/06/10	36	191.82	55.6	191.91	196.50	-19.6	3,145	-0.62%
2021/06/09	11.1	175.83	29	177.78	179.00	-17.9	2,673	-0.67%
2021/06/08	9	169.44	13	167.46	168.50	-4	2,532	-0.16%
2021/06/07	1	158.00	6	162.42	162.50	-5	2,494	-0.20%
2021/06/04	0	0.00	3	160.17	159.50	-3	2,445	-0.12%
2021/06/03	1	159.50	0	0.00	159.50	1	2,468	0.04%
2021/06/02	1	162.00	0	0.00	160.00	1	2,478	0.04%
2021/05/31	3	162.17	6	162.92	164.00	-3	2,524	-0.12%
2021/05/27	0	0.00	1	157.50	157.00	-1	2,634	-0.04%
2021/05/25	1	161.00	4	160.25	161.00	-3	2,825	-0.11%
2021/05/24	1	156.00	2	157.50	158.50	-1	2,887	-0.03%
2021/05/21	2	156.25	0	0.00	156.50	2	2,900	0.07%
2021/05/19	0	0.00	1	158.00	158.50	-1	3,030	-0.03%
2021/05/18	0	0.00	4.2	159.67	159.00	-4.2	3,058	-0.14%
2021/05/17	3	151.00	7	150.86	155.00	-4	3,084	-0.13%
2021/05/14	2	158.00	26.3	158.44	157.00	-24.3	3,134	-0.78%
2021/05/13	15	151.30	10.1	151.28	151.50	4.9	3,092	0.16%
2021/05/12	17.3	148.58	3.5	153.14	150.00	13.8	3,057	0.45%
2021/05/11	5.5	161.58	8	162.56	161.00	-2.5	2,989	-0.08%
2021/05/10	9	172.33	1	168.50	168.00	8	2,951	0.27%
2021/05/07	1.1	169.32	2	170.25	172.50	-0.9	2,970	-0.03%
2021/05/06	4	164.38	0	0.00	166.50	4	2,982	0.13%
2021/05/05	9.2	169.33	2	172.25	165.00	7.2	2,958	0.24%
2021/05/04	6.1	174.50	1.1	174.55	173.00	5	2,940	0.17%
2021/05/03	3.1	182.31	53	181.25	179.50	-49.9	2,904	-1.72%
2021/04/29	2.1	177.02	10	178.90	178.00	-7.9	2,873	-0.27%
2021/04/28	2.2	178.46	12.1	177.92	178.50	-9.9	2,868	-0.35%
2021/04/27	4	180.50	5	181.00	182.00	-1	2,856	-0.04%
2021/04/26	9	181.17	7	181.04	182.00	2	2,860	0.07%
2021/04/23	13.2	178.86	5	178.60	179.50	8.2	2,857	0.29%
2021/04/22	20.4	178.70	17.1	177.07	175.00	3.3	2,904	0.11%
2021/04/21	8	177.13	30.1	176.59	181.00	-22.1	2,884	-0.77%
2021/04/20	7	174.50	25	173.28	175.50	-18	2,832	-0.64%
2021/04/19	8.1	168.19	3.2	169.85	169.50	4.9	2,750	0.18%
2021/04/16	14	168.86	6	169.08	169.50	8	2,731	0.29%
2021/04/15	12	167.58	0	0.00	168.50	12	2,747	0.44%
2021/04/14	5	172.50	17	172.06	169.00	-12	2,753	-0.44%
2021/04/13	4	168.00	0	168.00	167.00	4	2,743	0.15%
2021/04/12	1.2	170.50	2.1	169.76	170.00	-0.9	2,787	-0.03%
2021/04/09	11	169.91	2	172.50	169.00	9	2,815	0.32%
2021/04/08	3	170.33	16.2	170.54	171.50	-13.2	2,808	-0.47%
2021/04/07	6	168.50	1	169.00	169.00	5	2,786	0.18%
2021/04/06	1.4	167.68	3.2	167.56	167.50	-1.8	2,799	-0.06%
2021/04/01	5	168.00	0.1	169.00	168.50	4.9	2,796	0.18%
2021/03/31	1.1	168.50	2	168.75	169.00	-0.9	2,804	-0.03%
2021/03/30	0.2	170.42	0.1	170.50	170.00	0.1	2,831	0.00%
2021/03/29	4.2	170.00	7	170.43	171.00	-2.8	2,947	-0.10%
2021/03/26	0	0.00	2	166.00	166.50	-2	2,930	-0.07%
2021/03/24	1	167.50	0	0.00	168.00	1	2,935	0.03%
2021/03/23	0.2	170.00	0	0.00	169.00	0.2	2,947	0.01%
2021/03/22	0.2	168.00	2	169.00	170.00	-1.8	2,968	-0.06%
2021/03/19	5	168.00	1	167.00	168.50	4	2,986	0.13%
2021/03/18	2.4	169.17	4	169.13	169.00	-1.6	2,992	-0.05%
2021/03/17	1	168.50	1	169.00	168.00	0	3,038	0.00%
2021/03/16	1	169.00	0	0.00	170.00	1	3,128	0.03%
2021/03/15	1	168.50	1	169.50	168.50	0	3,166	0.00%
2021/03/12	0	0.00	2.6	170.38	169.50	-2.6	3,180	-0.08%
2021/03/11	1	168.00	0	0.00	167.50	1	3,187	0.03%
2021/03/10	3.3	167.39	5	167.00	166.00	-1.7	3,174	-0.05%
2021/03/09	2	163.50	2	165.00	165.50	0	3,196	0.00%
2021/03/08	0	0.00	1	169.00	166.00	-1	3,191	-0.03%
2021/03/04	5	170.60	1	171.00	170.00	4	3,169	0.13%
2021/03/03	0	0.00	1	171.00	172.00	-1	3,145	-0.03%
2021/03/02	5	173.20	3	171.17	169.00	2	3,132	0.06%
2021/02/26	4	168.00	10	166.95	169.00	-6	3,074	-0.20%
2021/02/25	1	164.50	1	169.00	163.00	0	2,982	0.00%
2021/02/24	1	169.96	7	170.00	166.50	-6	2,927	-0.20%
2021/02/23	1	168.50	10	168.00	169.00	-9	2,907	-0.31%
2021/02/22	0	0.00	1	169.00	168.50	-1	3,006	-0.03%
2021/02/19	18	168.94	4	169.25	169.00	14	3,025	0.46%
2021/02/18	0	0.00	1	165.50	164.50	-1	3,009	-0.03%
2021/02/17	1	162.50	9	164.33	164.00	-8	3,109	-0.26%
2021/02/05	2	161.50	4	161.50	161.50	-2	3,085	-0.06%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/01	3	150.84	0	0.00	152.50	3	3,051	0.10%
2021/01/29	4.3	152.79	0	0.00	150.50	4.3	3,059	0.14%
2021/01/28	2	158.50	3	157.00	156.50	-1	3,028	-0.03%
2021/01/27	5.3	162.47	0	0.00	162.50	5.3	3,002	0.18%
2021/01/26	4	161.00	0	0.00	161.00	4	3,034	0.13%
2021/01/25	1	159.50	1	161.00	161.00	0	3,053	0.00%
2021/01/22	0	0.00	1	159.00	161.50	-1	3,034	-0.03%
2021/01/21	0	0.00	1	158.50	156.00	-1	2,990	-0.03%
2021/01/20	1	155.00	0	0.00	155.00	1	2,978	0.03%
2021/01/19	1	158.50	2	158.50	158.50	-1	2,944	-0.03%
2021/01/18	1	157.50	1	160.50	159.50	0	2,926	0.00%
2021/01/15	6	162.42	1	164.50	161.00	5	2,897	0.17%
2021/01/14	0	0.00	11	162.05	165.50	-11	2,845	-0.39%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/12	1	157.00	4	160.63	157.00	-3	2,771	-0.11%
2021/01/11	1.3	160.00	9	160.11	161.00	-7.7	2,833	-0.27%
2021/01/07	1	155.50	1	157.50	157.50	0	2,801	0.00%
2021/01/06	5	158.70	2	161.50	155.50	3	2,791	0.11%
2021/01/05	1	160.00	3.1	158.52	159.00	-2.1	2,719	-0.08%
2021/01/04	2	155.50	2	156.25	156.50	0	2,691	0.00%
2020/12/31	1	157.50	1	158.00	157.00	0	2,668	0.00%
2020/12/30	2	155.25	5	155.50	155.50	-3	2,650	-0.11%
2020/12/29	0	0.00	5	156.00	156.00	-5	2,699	-0.19%
2020/12/28	2	157.75	0	0.00	157.00	2	2,691	0.07%
2020/12/25	1	157.50	5	157.00	157.50	-4	2,700	-0.15%
2020/12/23	4	158.75	4	157.63	157.00	0	2,705	0.00%
2020/12/21	0	0.00	5	155.50	156.00	-5	2,678	-0.19%
2020/12/18	0.1	156.00	2	157.25	155.00	-1.9	2,683	-0.07%
2020/12/17	0	0.00	3	154.50	154.50	-3	2,677	-0.11%
2020/12/16	1	152.00	0	0.00	154.50	1	2,675	0.04%
2020/12/15	2	152.50	1	153.50	150.50	1	2,676	0.04%
2020/12/14	1	153.00	0	0.00	155.50	1	2,674	0.04%
2020/12/11	2	152.50	7	152.86	153.00	-5	2,705	-0.18%
2020/12/10	10	155.35	5	155.00	155.00	5	2,689	0.19%
2020/12/09	1	161.00	0	0.00	161.00	1	2,652	0.04%
2020/12/04	1	157.50	0	0.00	157.00	1	2,721	0.04%
2020/12/02	1	157.50	1	158.50	158.00	0	2,831	0.00%
2020/11/30	1	158.00	0	0.00	156.00	1	2,910	0.03%
2020/11/27	0	0.00	2	156.25	157.00	-2	2,904	-0.07%
2020/11/26	0	0.00	10	153.00	155.00	-10	2,900	-0.34%
2020/11/25	7	155.57	2	152.50	152.50	5	2,910	0.17%
2020/11/23	6	155.92	1	156.50	156.00	5	2,957	0.17%
2020/11/20	0	0.00	3	155.50	156.50	-3	2,964	-0.10%
2020/11/19	2.1	155.00	1	155.50	155.50	1.1	2,993	0.04%
2020/11/18	3	161.00	1	162.00	160.00	2	2,919	0.07%
2020/11/17	8	165.38	6	166.17	162.00	2	2,946	0.07%
2020/11/16	1	164.50	7	160.71	163.00	-6	3,021	-0.20%
2020/11/13	0	0.00	2	153.50	153.50	-2	2,923	-0.07%
2020/11/12	0	154.00	0	0.00	153.00	0	2,918	0.00%
2020/11/10	0	0.00	2	148.00	147.50	-2	2,892	-0.07%
2020/11/09	2	147.00	0	0.00	147.50	2	2,891	0.07%
2020/11/06	0	0.00	1	148.00	146.50	-1	2,897	-0.03%
2020/11/02	12.1	146.26	0	0.00	146.50	12.1	2,998	0.40%
2020/10/23	0.1	155.00	0	0.00	154.50	0.1	3,363	0.00%
2020/10/21	2	156.50	0	0.00	156.00	2	3,451	0.06%
2020/10/20	0	0.00	1	157.50	156.50	-1	3,530	-0.03%
2020/10/19	0	0.00	6	155.83	156.00	-6	3,701	-0.16%
2020/10/16	0	0.00	6	150.50	150.00	-6	3,652	-0.16%
2020/10/14	1	147.50	20	148.50	148.00	-19	3,755	-0.51%
2020/10/13	1	148.50	0	0.00	148.00	1	3,778	0.03%
2020/10/07	1	152.50	0	0.00	153.50	1	4,063	0.02%
2020/10/06	1	154.50	2	154.25	153.00	-1	4,085	-0.02%
2020/10/05	0	0.00	1	148.00	149.00	-1	4,092	-0.02%
2020/09/30	1	147.00	2	145.00	146.00	-1	4,134	-0.02%
2020/09/29	1	146.00	2	144.75	143.00	-1	4,169	-0.02%
2020/09/28	0	0.00	6.1	144.03	143.00	-6.1	4,235	-0.14%
2020/09/25	4	144.25	4	144.00	144.50	0	4,297	0.00%
2020/09/24	4	150.25	0	0.00	150.00	4	4,313	0.09%
2020/09/23	2	154.00	0	0.00	152.50	2	4,365	0.05%
2020/09/22	3	154.50	1	154.50	154.00	2	4,421	0.05%
2020/09/21	1	156.50	1	159.00	155.00	0	4,457	0.00%
2020/09/18	1	159.50	2	159.50	159.00	-1	4,554	-0.02%
2020/09/15	5	157.50	0	0.00	156.00	5	4,610	0.11%
2020/09/14	15	152.83	22	150.91	156.00	-7	4,646	-0.15%
2020/09/11	3	149.83	2.1	151.02	149.50	0.9	4,703	0.02%
2020/09/10	22	153.18	0	0.00	154.00	22	4,749	0.46%
2020/09/09	1	155.50	0	0.00	155.50	1	4,846	0.02%
2020/09/08	2	158.50	5	158.50	156.50	-3	4,825	-0.06%
2020/09/07	4	162.63	0	0.00	158.50	4	4,823	0.08%
2020/09/04	1	166.00	2	165.79	169.00	-1	4,819	-0.02%
2020/09/03	1	168.50	95	172.63	167.00	-94	4,822	-1.95%
2020/09/02	5	173.00	0	0.00	172.50	5	4,812	0.10%
2020/09/01	1	171.50	4	170.38	171.50	-3	4,829	-0.06%
2020/08/31	1	170.00	0	0.00	170.00	1	4,861	0.02%
2020/08/28	6	171.92	1	172.00	171.00	5	4,879	0.10%
2020/08/27	17	177.41	7	176.29	175.00	10	4,868	0.21%
2020/08/26	2	176.50	4.1	176.49	176.00	-2.1	4,822	-0.04%
2020/08/25	12	175.58	6.1	175.08	175.00	5.9	4,831	0.12%
2020/08/24	0	0.00	1	173.00	172.00	-1	4,779	-0.02%
2020/08/21	3	168.00	1	171.00	171.50	2	4,811	0.04%
2020/08/20	19	168.74	20	170.40	160.00	-1	4,824	-0.02%
2020/08/19	1	168.00	3	169.00	167.50	-2	4,844	-0.04%
2020/08/18	2	170.00	1.1	169.00	168.00	0.9	4,938	0.02%
2020/08/17	0.2	170.50	0	0.00	170.00	0.2	5,018	0.00%
2020/08/12	0	0.00	2	168.75	170.50	-2	5,302	-0.04%
2020/08/11	0.1	170.50	0	0.00	170.50	0.1	5,475	0.00%
2020/08/10	5	170.40	37	169.23	169.00	-32	5,505	-0.58%
2020/08/06	3	175.83	1	178.50	175.00	2	5,573	0.04%
2020/08/05	1	181.00	1.1	180.05	179.50	-0.1	5,582	0.00%
2020/08/04	11	178.41	6	179.92	177.00	5	5,671	0.09%
2020/08/03	7	174.07	0	0.00	174.00	7	5,793	0.12%
2020/07/31	0	0.00	10	175.25	177.00	-10	5,763	-0.17%
2020/07/29	4	168.50	0	0.00	169.50	4	5,944	0.07%
2020/07/28	4	173.50	3	170.50	167.00	1	6,064	0.02%
2020/07/24	8	168.69	1.1	170.73	168.00	6.9	6,096	0.11%
2020/07/23	7.1	171.16	12	172.08	173.00	-4.9	6,042	-0.08%
2020/07/21	5	164.50	3	165.00	164.00	2	5,847	0.03%
2020/07/20	0	0.00	9	157.56	160.00	-9	5,800	-0.16%
2020/07/17	1	156.50	15	158.43	156.00	-14	5,783	-0.24%
2020/07/16	3	158.67	4	159.00	159.50	-1	5,789	-0.02%
2020/07/15	3	161.67	2	159.25	158.50	1	5,784	0.02%
2020/07/14	11.1	165.45	25.1	164.78	160.00	-14	5,768	-0.24%
2020/07/13	2	157.25	6	158.00	157.00	-4	5,604	-0.07%
2020/07/10	5	156.90	1	158.50	156.00	4	5,639	0.07%
2020/07/09	0	0.00	2	162.00	161.50	-2	5,612	-0.04%
2020/07/08	2	161.25	2	161.75	163.00	0	5,584	0.00%
2020/07/07	3	163.67	12	163.67	162.00	-9	5,555	-0.16%
2020/07/06	13	166.38	0	0.00	167.00	13	5,503	0.24%
2020/07/03	2	165.00	4	165.38	166.50	-2	5,485	-0.04%
2020/07/02	0.1	163.00	6	163.00	162.50	-5.9	5,469	-0.11%
2020/07/01	3	159.67	5	158.50	159.50	-2	5,525	-0.04%
2020/06/30	17	159.32	6	159.33	159.50	11	5,477	0.20%
2020/06/29	2	158.00	5	160.40	158.50	-3	5,470	-0.05%
2020/06/24	1	157.00	23	154.72	154.50	-22	5,387	-0.41%
2020/06/23	5	157.20	3	157.00	156.00	2	5,381	0.04%
2020/06/22	2	159.75	0	0.00	159.00	2	5,388	0.04%
2020/06/19	45	160.78	0	0.00	161.00	45	5,449	0.83%
2020/06/18	90.1	163.48	0	0.00	162.50	90.1	5,435	1.66%
2020/06/17	13	156.92	1	159.00	158.00	12	5,378	0.22%
2020/06/16	10	156.00	14	156.21	159.00	-4	5,352	-0.07%
2020/06/15	3	150.17	3	152.67	149.50	0	5,300	0.00%
2020/06/12	2	147.50	0	0.00	149.00	2	5,341	0.04%
2020/06/11	14	150.46	11	153.73	149.00	3	5,362	0.06%
2020/06/10	0	0.00	6	153.75	155.00	-6	5,315	-0.11%
2020/06/09	1	151.00	19	149.55	151.50	-18	5,398	-0.33%
2020/06/08	0	0.00	7	149.57	148.50	-7	5,491	-0.13%
2020/06/05	1	148.00	2.1	148.52	148.00	-1.1	5,509	-0.02%
2020/06/04	5	150.50	5	152.50	152.00	0	5,543	0.00%
2020/06/03	0.1	151.00	1	151.49	151.00	-0.9	5,575	-0.02%
2020/06/02	18	149.17	0	0.00	149.00	18	5,606	0.32%
2020/06/01	0.1	150.00	1	150.00	150.00	-0.9	5,617	-0.02%
2020/05/28	1	152.00	1	153.00	148.00	0	5,641	0.00%
2020/05/27	8	152.68	71	153.46	152.00	-63	5,630	-1.12%
2020/05/26	7	152.57	18	153.25	153.00	-11	5,605	-0.20%
2020/05/25	17.1	148.09	21	146.45	148.00	-3.9	5,467	-0.07%
2020/05/22	17	143.59	26	146.25	143.00	-9	5,360	-0.17%
2020/05/21	90.2	143.94	21	146.76	147.00	69.2	5,300	1.31%
2020/05/20	8	135.44	2	135.25	135.50	6	5,122	0.12%
2020/05/19	5	135.50	4	136.75	135.00	1	5,135	0.02%
2020/05/18	6.1	135.98	34.3	135.12	134.00	-28.2	5,106	-0.55%
2020/05/15	1.1	142.59	3	142.83	144.00	-1.9	4,946	-0.04%
2020/05/14	1	144.00	7	143.14	141.00	-6	4,963	-0.12%
2020/05/13	3	146.33	9.2	143.65	145.50	-6.2	4,927	-0.13%
2020/05/12	6	146.50	3.2	144.31	144.00	2.8	4,894	0.06%
2020/05/11	38	147.37	8	146.81	146.00	30	4,952	0.61%
2020/05/08	19	142.08	10	143.30	144.00	9	4,862	0.19%
2020/05/07	4	137.25	3	136.17	137.50	1	4,729	0.02%
2020/05/06	4.2	133.76	5	134.50	134.00	-0.8	4,677	-0.02%
2020/05/05	25	134.80	3	132.50	132.00	22	4,652	0.47%
2020/05/04	5	130.70	3	133.17	130.50	2	4,519	0.04%
2020/04/30	2	126.00	4	128.13	130.00	-2	4,509	-0.04%
2020/04/29	0	0.00	1	124.00	124.50	-1	4,588	-0.02%
2020/04/28	0.2	123.50	0	0.00	123.50	0.2	4,750	0.00%
2020/04/27	2.1	120.79	0	0.00	122.00	2.1	4,804	0.04%
2020/04/23	0	0.00	1	122.00	123.00	-1	4,852	-0.02%
2020/04/22	0.2	121.50	0	0.00	121.50	0.2	4,857	0.00%
2020/04/21	0.2	120.50	2	122.00	121.00	-1.8	4,895	-0.04%
2020/04/20	0	0.00	1	124.50	124.50	-1	4,968	-0.02%
2020/04/17	0	0.00	1	123.50	123.00	-1	5,041	-0.02%
2020/04/16	1	122.50	0	0.00	123.50	1	5,017	0.02%
2020/04/15	1	124.00	10	123.70	123.00	-9	5,046	-0.18%
2020/04/14	1	120.00	2	120.00	120.00	-1	5,035	-0.02%
2020/04/13	2	116.50	0	0.00	117.00	2	5,095	0.04%
2020/04/08	1	116.50	1	117.00	117.00	0	5,322	0.00%
2020/04/07	1	115.00	0	0.00	116.00	1	5,334	0.02%
2020/04/06	5	110.50	10	112.35	114.00	-5	5,373	-0.09%
2020/04/01	3	106.67	1	105.50	107.00	2	5,386	0.04%
2020/03/31	3	107.00	1	107.00	106.00	2	5,684	0.04%
2020/03/30	2	106.50	2	106.50	108.00	0	5,909	0.00%
2020/03/27	1	105.50	1	105.50	105.50	0	5,896	0.00%
2020/03/26	1	106.50	0	0.00	106.50	1	5,861	0.02%
2020/03/25	3	105.50	3	105.50	105.50	0	5,822	0.00%
2020/03/24	1	100.00	2	99.75	99.60	-1	5,763	-0.02%
2020/03/23	1	96.50	0	0.00	92.60	1	5,773	0.02%
2020/03/20	1	95.60	3	96.37	97.50	-2	5,760	-0.03%
2020/03/19	6	91.23	0	0.00	90.00	6	5,736	0.10%
2020/03/18	1	103.50	1	103.50	100.00	0	5,755	0.00%
2020/03/17	10	102.34	10	101.55	101.00	0	5,731	0.00%
2020/03/16	1	107.50	1	109.00	104.50	0	5,664	0.00%
2020/03/13	5	105.60	0	0.00	109.00	5	5,656	0.09%
2020/03/12	1	117.00	0	0.00	115.50	1	5,564	0.02%
2020/03/10	0	0.00	3	123.33	125.50	-3	5,433	-0.06%
2020/03/09	1	121.00	0	0.00	119.00	1	5,367	0.02%
2020/03/06	0	0.00	1	124.00	125.50	-1	5,320	-0.02%
2020/03/05	0	0.00	1	123.50	123.50	-1	5,330	-0.02%
2020/03/03	0	0.00	1	124.00	123.50	-1	5,354	-0.02%
2020/03/02	1	118.50	46	119.01	119.00	-45	5,356	-0.84%
2020/02/27	1	128.00	22	119.43	120.00	-21	5,411	-0.39%
2020/02/26	1	129.00	36	127.81	128.00	-35	5,350	-0.65%
2020/02/25	0	0.00	1	127.50	127.00	-1	5,339	-0.02%
2020/02/24	0	0.00	1	124.00	126.50	-1	5,387	-0.02%
2020/02/21	2	126.25	0	0.00	125.50	2	5,418	0.04%
2020/02/20	1	129.50	0	0.00	127.50	1	5,410	0.02%
2020/02/19	3	128.00	4	127.00	127.50	-1	5,414	-0.02%
2020/02/18	1	128.50	0	0.00	128.50	1	5,441	0.02%
2020/02/17	2	127.50	3	128.33	128.50	-1	5,496	-0.02%
2020/02/14	0	0.00	2	128.75	128.50	-2	5,517	-0.04%
2020/02/13	0	0.00	1	127.00	127.50	-1	5,663	-0.02%
2020/02/12	2	126.50	3	127.00	127.50	-1	5,725	-0.02%
2020/02/11	2	120.00	1	120.50	120.50	1	5,696	0.02%
2020/02/10	0	0.00	1	120.50	117.50	-1	5,887	-0.02%
2020/02/07	1	117.50	9	118.56	117.50	-8	6,058	-0.13%
2020/02/06	2	121.00	5	119.90	121.00	-3	6,165	-0.05%
2020/02/05	5	118.50	6	119.42	118.50	-1	6,355	-0.02%
2020/02/04	10	115.65	7	118.71	119.50	3	6,449	0.05%
2020/02/03	7	111.79	33	109.91	112.00	-26	6,647	-0.39%
2020/01/31	50	116.65	13	119.08	115.50	37	6,521	0.57%
2020/01/30	5	122.70	2	122.50	122.50	3	6,415	0.05%
2020/01/20	0	0.00	14	135.93	136.00	-14	6,360	-0.22%
2020/01/17	0	0.00	2	135.00	135.50	-2	6,369	-0.03%
2020/01/16	2	134.00	1	134.00	134.50	1	6,364	0.02%
2020/01/15	13	134.58	0	0.00	132.00	13	6,397	0.20%
2020/01/14	5	134.60	10	134.50	136.00	-5	6,455	-0.08%
2020/01/13	1.2	133.75	42	132.05	134.50	-40.8	6,416	-0.64%
2020/01/10	7	130.21	4	129.13	129.00	3	6,453	0.05%
2020/01/09	43	131.27	1	131.00	131.00	42	6,502	0.65%
2020/01/08	2	128.00	8	128.06	127.00	-6	6,533	-0.09%
2020/01/07	2	129.00	6	130.67	129.50	-4	6,544	-0.06%
2020/01/06	4	131.88	1	133.00	132.00	3	6,526	0.05%
2020/01/03	12	133.38	10	135.10	133.00	2	6,586	0.03%
2020/01/02	92	137.55	88	135.51	137.50	4	6,633	0.06%
2019/12/31	7	136.64	11	136.86	137.00	-4	6,621	-0.06%
2019/12/30	62	136.94	2	137.50	136.50	60	6,600	0.91%
2019/12/27	78	136.12	37	135.73	135.00	41	6,597	0.62%
2019/12/26	89	135.22	46	135.49	135.50	43	6,497	0.66%
2019/12/25	12	128.92	29	128.50	131.50	-17	6,244	-0.27%
2019/12/24	7	124.79	1	125.50	125.00	6	6,056	0.10%
2019/12/20	3	124.50	1	125.00	125.00	2	6,103	0.03%
2019/12/19	0	0.00	1	125.50	124.50	-1	6,160	-0.02%
2019/12/18	3	125.00	16	126.25	124.00	-13	6,181	-0.21%
2019/12/17	9.2	124.72	3	124.50	124.50	6.2	6,162	0.10%
2019/12/16	1	124.50	4	124.88	125.00	-3	6,203	-0.05%
2019/12/13	3.2	120.19	47	120.82	123.50	-43.8	6,311	-0.69%
2019/12/12	1	121.00	1	122.50	121.00	0	6,307	0.00%
2019/12/11	1	122.50	0	0.00	122.00	1	6,443	0.02%
2019/12/10	11	121.50	0	0.00	121.50	11	6,726	0.16%
2019/12/09	0	0.00	5	124.80	123.00	-5	6,764	-0.07%
2019/12/06	31	122.90	10	123.00	123.00	21	6,779	0.31%
2019/12/05	66	124.67	34.1	125.32	123.00	31.9	6,943	0.46%
2019/12/04	0.1	121.00	0	0.00	122.00	0.1	7,002	0.00%
2019/12/03	1	122.50	2	121.00	122.50	-1	7,155	-0.01%
2019/12/02	1	119.50	0	0.00	120.00	1	7,182	0.01%
2019/11/29	3	122.50	0	0.00	122.00	3	7,139	0.04%
2019/11/28	3	125.50	0	0.00	125.50	3	7,159	0.04%
2019/11/27	0	0.00	2	127.00	127.00	-2	7,234	-0.03%
2019/11/26	12	125.83	17	125.62	126.00	-5	7,256	-0.07%
2019/11/25	0	0.00	7	122.14	122.00	-7	7,193	-0.10%
2019/11/22	1	121.50	0	0.00	121.00	1	7,273	0.01%
2019/11/21	5	120.20	0	0.00	121.00	5	7,340	0.07%
2019/11/20	0	0.00	1.1	121.56	121.50	-1.1	7,361	-0.02%
2019/11/19	6	125.25	2	124.00	125.00	4	7,409	0.05%
2019/11/18	1	127.00	3	124.50	124.50	-2	7,413	-0.03%
2019/11/15	4	126.00	9	126.67	126.50	-5	7,478	-0.07%
2019/11/14	11.1	124.66	11	125.82	126.00	0.1	7,486	0.00%
2019/11/13	7	124.57	9	125.22	125.50	-2	7,477	-0.03%
2019/11/12	8	120.81	35	121.66	124.00	-27	7,479	-0.36%
2019/11/11	20	118.53	2	118.00	117.50	18	7,539	0.24%
2019/11/08	31	120.53	9	120.00	119.00	22	7,534	0.29%
2019/11/07	6	119.67	112	119.71	121.00	-106	7,592	-1.40%	大賣/鉅額交易
2019/11/06	19	127.16	9	126.72	125.00	10	7,518	0.13%
2019/11/05	15	132.33	12	132.79	130.50	3	7,426	0.04%
2019/11/04	14	133.14	19.2	134.42	131.00	-5.2	7,382	-0.07%
2019/11/01	22	132.07	15	131.67	133.00	7	7,208	0.10%
2019/10/31	7	128.29	4	130.88	127.50	3	7,219	0.04%
2019/10/30	3	125.00	0	0.00	125.50	3	7,228	0.04%
2019/10/29	3	126.33	10	129.50	126.00	-7	7,315	-0.10%
2019/10/25	1	127.50	0	0.00	128.00	1	7,378	0.01%
2019/10/24	1	127.00	3	128.33	129.00	-2	7,422	-0.03%
2019/10/23	3	127.67	21	128.21	128.00	-18	7,488	-0.24%
2019/10/22	31	131.53	11	131.77	130.50	20	7,499	0.27%
2019/10/21	8	128.44	6	129.00	128.50	2	7,552	0.03%
2019/10/18	2	127.50	57	127.21	127.50	-55	7,800	-0.71%
2019/10/17	10	124.00	9	123.17	124.50	1	7,819	0.01%
2019/10/16	34	124.31	2	120.00	122.50	32	7,800	0.41%
2019/10/15	26.2	125.20	1	127.00	123.50	25.2	7,789	0.32%
2019/10/14	4	126.13	31	127.52	126.50	-27	7,838	-0.34%
2019/10/09	4	121.63	8	122.00	124.00	-4	7,876	-0.05%
2019/10/08	34	126.12	2	126.50	125.00	32	7,870	0.41%
2019/10/07	9	129.50	5	128.50	131.50	4	7,906	0.05%
2019/10/04	5	127.60	2	128.50	127.50	3	7,970	0.04%
2019/10/03	10	125.95	8	125.19	126.50	2	7,966	0.03%
2019/10/02	4	128.50	3	128.00	129.00	1	7,944	0.01%
2019/10/01	4	128.63	12	127.96	129.50	-8	7,933	-0.10%
2019/09/27	7.1	127.12	5	129.90	125.50	2.1	7,941	0.03%
2019/09/26	15	130.83	2	131.00	130.00	13	7,968	0.16%
2019/09/25	5	128.90	2	128.50	128.50	3	8,040	0.04%
2019/09/24	3	129.00	7	130.14	128.50	-4	8,341	-0.05%
2019/09/23	2	131.50	1	132.00	130.50	1	8,363	0.01%
2019/09/19	12	132.00	30	132.67	132.00	-18	8,483	-0.21%
2019/09/18	16	136.31	2	134.75	134.50	14	8,440	0.17%
2019/09/17	13	138.77	3	140.67	140.00	10	8,313	0.12%
2019/09/16	4	138.63	4	138.75	139.00	0	8,364	0.00%
2019/09/12	4	135.13	14	134.43	136.00	-10	8,359	-0.12%
2019/09/11	3	130.00	6	129.17	130.00	-3	8,218	-0.04%
2019/09/10	3.2	127.56	23	128.24	127.50	-19.8	8,177	-0.24%
2019/09/09	12	129.67	4	133.38	128.00	8	8,163	0.10%
2019/09/06	6	135.92	11	135.95	135.50	-5	8,020	-0.06%
2019/09/05	13	139.00	11	138.09	139.50	2	8,001	0.02%
2019/09/04	7	133.14	19	131.53	134.00	-12	7,930	-0.15%
2019/09/03	4	134.00	6	133.58	133.50	-2	8,053	-0.02%
2019/09/02	2	133.50	2	134.25	133.50	0	8,114	0.00%
2019/08/30	10	136.25	4	134.88	132.00	6	8,096	0.07%
2019/08/29	4	132.13	8	133.81	136.50	-4	8,041	-0.05%
2019/08/28	4	135.25	11	135.41	135.50	-7	8,050	-0.09%
2019/08/27	7	134.57	34	135.53	133.50	-27	8,051	-0.34%
2019/08/26	11	133.18	12	134.50	131.50	-1	8,014	-0.01%
2019/08/23	8	136.88	4	139.13	139.00	4	7,968	0.05%
2019/08/22	55	140.45	15	138.97	139.50	40	7,947	0.50%
2019/08/21	8	136.94	9	136.39	137.00	-1	7,910	-0.01%
2019/08/20	9	136.44	20	137.87	135.50	-11	7,986	-0.14%
2019/08/19	14	134.07	19	135.11	134.00	-5	7,943	-0.06%
2019/08/16	11	132.82	5	134.80	131.50	6	7,919	0.08%
2019/08/15	6	131.33	3	132.17	132.50	3	7,896	0.04%
2019/08/14	10	133.90	31	133.32	134.50	-21	7,857	-0.27%
2019/08/13	7	126.86	8	127.25	127.00	-1	7,700	-0.01%
2019/08/12	21.2	127.20	12	128.50	125.00	9.2	7,680	0.12%
2019/08/08	8	125.00	8	123.88	126.00	0	7,580	0.00%
2019/08/07	9	122.17	17	122.76	121.50	-8	7,480	-0.11%
2019/08/06	4	118.25	3	116.17	119.00	1	7,366	0.01%
2019/08/05	7	117.07	4	117.38	115.50	3	7,333	0.04%
2019/08/02	12	120.13	7	119.50	118.00	5	7,331	0.07%
2019/08/01	51	125.35	34	126.40	126.00	17	7,255	0.23%
2019/07/31	8	120.44	30	122.33	120.00	-22	6,983	-0.32%
2019/07/30	21	118.43	0	0.00	119.50	21	6,906	0.30%
2019/07/29	2	122.25	1	122.00	121.50	1	6,894	0.01%
2019/07/26	3	124.00	16	123.50	124.00	-13	6,936	-0.19%
2019/07/25	9	121.94	12	122.92	123.00	-3	6,856	-0.04%
2019/07/24	15	119.73	3	120.00	120.50	12	6,787	0.18%
2019/07/23	9	120.33	6	120.00	119.50	3	6,821	0.04%
2019/07/22	56	120.67	13	120.19	121.50	43	6,689	0.64%
2019/07/19	17	113.68	20	114.90	115.00	-3	6,405	-0.05%
2019/07/18	1	109.50	2	109.50	109.00	-1	6,313	-0.02%
2019/07/17	5	112.20	0	0.00	110.00	5	6,334	0.08%
2019/07/16	1	113.50	0	0.00	111.00	1	6,304	0.02%
2019/07/15	2	112.50	0	0.00	113.00	2	6,262	0.03%
2019/07/12	1	110.00	3	109.83	110.00	-2	6,250	-0.03%
2019/07/11	0	0.00	2	107.50	108.50	-2	6,257	-0.03%
2019/07/10	2	104.00	6	103.58	102.50	-4	6,288	-0.06%
2019/07/09	1	99.50	0	0.00	101.00	1	6,206	0.02%
2019/07/05	1	100.50	5	100.50	100.50	-4	6,183	-0.06%
2019/07/04	2	100.35	115	101.09	101.00	-113	6,247	-1.81%	大賣/鉅額交易
2019/07/03	17	102.99	1	102.50	99.80	16	6,297	0.25%
2019/07/02	5	103.40	13	102.73	102.50	-8	6,275	-0.13%
2019/07/01	0	0.00	295	102.59	103.00	-295	6,241	-4.73%	大賣/鉅額交易
2019/06/28	21	93.88	1	93.70	93.70	20	5,961	0.34%
2019/06/27	246	97.68	3	95.57	95.60	243	6,064	4.01%	大買/鉅額交易
2019/06/26	3	94.80	3	95.30	94.80	0	6,140	0.00%
2019/06/25	5	94.60	0	0.00	94.80	5	6,124	0.08%
2019/06/24	2	94.35	6	95.55	94.70	-4	6,214	-0.06%
2019/06/21	16	97.38	98	98.68	95.10	-82	6,306	-1.30%
2019/06/20	93	97.12	3	97.33	98.50	90	6,166	1.46%
2019/06/19	8	93.58	5	93.10	95.70	3	6,030	0.05%
2019/06/18	5	91.40	6	90.77	91.40	-1	5,919	-0.02%
2019/06/17	5	90.10	5	89.10	90.10	0	5,896	0.00%
2019/06/14	6	88.73	5	91.04	88.50	1	5,878	0.02%
2019/06/13	5	90.10	10	91.19	90.10	-5	5,873	-0.09%
2019/06/12	6	91.63	5	90.88	91.70	1	5,956	0.02%
2019/06/11	2	88.30	0	0.00	88.30	2	5,952	0.03%
2019/06/10	0	0.00	63	85.97	87.00	-63	5,811	-1.08%
2019/06/06	2	82.00	15	82.10	82.00	-13	5,772	-0.23%
2019/06/05	77	85.07	2	84.60	84.20	75	5,737	1.31%
2019/06/04	2	84.15	1	83.70	83.40	1	5,710	0.02%
2019/06/03	3	85.43	0	0.00	85.90	3	5,677	0.05%
2019/05/31	33	84.69	9	84.41	85.90	24	5,758	0.42%
2019/05/30	12	82.20	2	82.85	82.90	10	5,783	0.17%
2019/05/29	10	78.11	9	80.21	80.00	1	5,862	0.02%
2019/05/28	2	81.25	2	82.30	80.00	0	5,885	0.00%
2019/05/27	4	80.45	19	81.05	81.70	-15	5,889	-0.25%
2019/05/24	0	0.00	3	86.37	84.70	-3	5,874	-0.05%
2019/05/23	0	0.00	12	86.73	86.00	-12	5,909	-0.20%
2019/05/22	1	90.60	0	0.00	88.30	1	5,997	0.02%
2019/05/21	0	0.00	1	88.40	90.60	-1	6,014	-0.02%
2019/05/20	1	87.00	6	86.58	87.60	-5	6,031	-0.08%
2019/05/17	1	89.50	2	91.75	89.90	-1	5,988	-0.02%
2019/05/16	2	95.20	2	95.50	92.70	0	6,015	0.00%
2019/05/15	4	97.80	6	97.27	97.90	-2	6,111	-0.03%
2019/05/14	7	93.89	4	91.53	94.20	3	6,172	0.05%
2019/05/13	27	93.58	7	93.56	92.80	20	6,252	0.32%
2019/05/10	7	99.09	1	98.50	97.50	6	6,207	0.10%
2019/05/09	1	99.80	3	99.83	98.60	-2	6,259	-0.03%
2019/05/08	0	0.00	7	95.27	97.90	-7	6,174	-0.11%
2019/05/07	2	94.95	5	95.28	94.60	-3	6,146	-0.05%
2019/05/06	8	93.91	3	94.57	93.40	5	6,159	0.08%
2019/05/03	5	100.58	3	99.90	100.50	2	6,090	0.03%
2019/04/30	0	0.00	10	98.10	99.20	-10	6,420	-0.16%
2019/04/29	1	99.10	4	99.55	97.50	-3	6,528	-0.05%
2019/04/26	7	99.77	6	100.40	100.00	1	6,595	0.02%
2019/04/25	7	102.29	5	103.50	102.00	2	6,748	0.03%
2019/04/24	6	103.50	7	103.21	103.50	-1	6,934	-0.01%
2019/04/23	14	103.68	6	108.08	103.50	8	6,876	0.12%
2019/04/22	34	108.16	8	110.13	107.50	26	6,782	0.38%
2019/04/19	10	107.30	10	109.70	107.00	0	6,710	0.00%
2019/04/18	23	109.87	52	107.63	107.50	-29	6,646	-0.44%
2019/04/17	6	111.17	10	109.35	111.50	-4	6,561	-0.06%
2019/04/16	29	107.28	10	107.40	109.00	19	6,455	0.29%
2019/04/15	8	102.44	6	104.58	102.00	2	6,270	0.03%
2019/04/12	7	101.21	11	102.64	100.50	-4	6,194	-0.06%
2019/04/11	18	103.42	14	103.11	101.50	4	6,168	0.06%
2019/04/10	7	103.07	11	102.50	103.50	-4	6,091	-0.07%
2019/04/09	2	99.70	5	102.70	99.70	-3	6,018	-0.05%
2019/04/08	3	99.23	1	100.50	99.40	2	5,901	0.03%
2019/04/03	17	101.32	13	101.38	100.50	4	5,827	0.07%
2019/04/02	3	104.50	2	104.50	104.50	1	5,757	0.02%
2019/04/01	21	104.43	258	105.81	102.50	-237	5,726	-4.14%	大賣/鉅額交易
2019/03/29	474	106.50	240	106.30	106.50	234	5,539	4.22%	大買/大賣/鉅額交易
2019/03/28	4	99.03	3	98.83	97.00	1	5,363	0.02%
2019/03/27	13	99.73	50	100.70	99.60	-37	5,392	-0.69%
2019/03/26	5	98.18	10	99.30	98.40	-5	5,369	-0.09%
2019/03/25	12	92.66	0	0.00	93.50	12	5,347	0.22%
2019/03/22	23	97.57	4	96.43	96.10	19	5,353	0.35%
2019/03/21	6	98.57	3	99.17	98.00	3	5,329	0.06%
2019/03/20	10	97.55	1	98.20	96.60	9	5,318	0.17%
2019/03/19	12	98.24	1	97.80	97.00	11	5,316	0.21%
2019/03/18	2	97.10	30	98.00	97.30	-28	5,336	-0.52%
2019/03/15	3	98.53	8	99.03	98.00	-5	5,323	-0.09%
2019/03/14	30	93.80	1	93.70	96.30	29	5,242	0.55%
2019/03/13	0	0.00	1	92.30	92.00	-1	5,229	-0.02%
2019/03/12	1	93.30	1	93.50	93.50	0	5,329	0.00%
2019/03/08	1	93.30	2	94.00	93.80	-1	5,478	-0.02%
2019/03/07	0	0.00	3	92.53	93.30	-3	5,476	-0.05%
2019/03/06	11	91.43	2	92.80	93.00	9	5,457	0.16%
2019/03/05	1	91.20	3	92.57	94.90	-2	5,344	-0.04%
2019/03/04	3	93.23	20	92.42	93.00	-17	5,294	-0.32%
2019/02/27	27	95.39	68	94.98	95.20	-41	5,163	-0.79%
2019/02/26	2	95.40	5	95.06	94.10	-3	5,066	-0.06%
2019/02/25	58	95.78	17	95.52	96.50	41	4,981	0.82%
2019/02/22	17	95.09	29	94.23	93.50	-12	4,873	-0.25%
2019/02/21	60	92.28	35	93.13	92.30	25	4,762	0.52%
2019/02/20	1	92.90	24	91.55	90.20	-23	4,623	-0.50%
2019/02/19	0	0.00	8	89.74	90.00	-8	4,541	-0.18%
2019/02/18	1	87.70	1	88.70	87.70	0	4,454	0.00%
2019/02/15	16	87.33	7	88.49	88.20	9	4,421	0.20%
2019/02/14	27	87.97	14	87.79	87.00	13	4,304	0.30%
2019/02/13	7	85.06	15	86.05	84.50	-8	4,141	-0.19%
2019/02/12	54	83.32	10	83.96	82.00	44	4,023	1.09%
2019/02/11	11	80.36	30	80.00	80.40	-19	3,909	-0.49%
2019/01/30	15	80.05	20	80.59	80.00	-5	3,887	-0.13%
2019/01/29	1	77.30	4	77.65	77.40	-3	3,802	-0.08%
2019/01/28	2	78.20	0	0.00	77.50	2	3,806	0.05%
2019/01/25	2	78.95	0	0.00	78.70	2	3,827	0.05%
2019/01/24	1	80.20	33	80.86	80.10	-32	3,808	-0.84%
2019/01/23	9	81.88	41	82.05	81.50	-32	3,787	-0.84%
2019/01/22	5	78.82	7	79.26	79.50	-2	3,554	-0.06%
2019/01/21	4	79.73	15	79.25	80.40	-11	3,406	-0.32%
2019/01/18	33	78.97	149	76.44	76.60	-116	3,335	-3.48%	大賣/鉅額交易
2019/01/17	23	75.01	259	77.19	74.30	-236	3,250	-7.26%	大賣/鉅額交易
2019/01/16	768	75.48	350	75.61	75.70	418	3,108	13.45%	大買/大賣/鉅額交易
2019/01/14	3	68.53	1	68.80	68.00	2	2,934	0.07%
2019/01/11	2	69.30	0	0.00	68.70	2	2,976	0.07%
2019/01/09	11	68.55	0	0.00	68.50	11	2,971	0.37%
2019/01/08	5	68.44	1	69.10	69.00	4	2,977	0.13%
2019/01/07	1	68.60	2	69.95	68.60	-1	2,978	-0.03%
2019/01/04	2	65.20	0	0.00	65.30	2	3,006	0.07%
2018/12/28	2	66.20	2	66.80	65.70	0	3,089	0.00%
2018/12/26	1	64.70	0	0.00	64.50	1	3,070	0.03%
2018/12/25	2	65.85	0	0.00	66.40	2	3,057	0.07%
2018/12/24	0	0.00	1	67.20	67.50	-1	3,068	-0.03%
2018/12/21	34	67.14	11	65.71	67.50	23	3,076	0.75%
2018/12/20	10	65.43	0	0.00	64.20	10	3,016	0.33%
2018/12/19	9	67.24	5	66.70	67.40	4	2,947	0.14%
2018/12/18	6	70.73	0	0.00	68.90	6	2,836	0.21%
2018/12/17	3	77.37	0	0.00	75.70	3	2,734	0.11%
2018/12/14	5	77.72	0	0.00	77.30	5	2,734	0.18%
2018/12/13	2	80.00	0	0.00	78.40	2	2,716	0.07%
2018/12/12	0	0.00	17	81.34	81.20	-17	2,686	-0.63%
2018/12/11	20	81.16	7	80.97	81.00	13	2,684	0.48%
2018/12/10	1	78.30	1	78.20	77.50	0	2,655	0.00%
2018/12/07	0	0.00	275	79.88	76.20	-275	2,633	-10.44%	大賣/鉅額交易
2018/12/06	1	80.00	0	0.00	76.30	1	2,565	0.04%
2018/12/05	0	0.00	407	86.78	82.90	-407	2,542	-16.01%	大賣/鉅額交易
2018/12/04	1,217	88.10	538	88.10	88.10	679	2,457	27.63%	大買/大賣/鉅額交易
2018/11/29	7	76.39	9	76.04	75.00	-2	2,259	-0.09%
2018/11/28	0	0.00	24	73.69	73.80	-24	2,275	-1.05%
2018/11/27	21	72.63	2	72.85	72.60	19	2,265	0.84%
2018/11/23	4	70.00	0	0.00	69.00	4	2,323	0.17%
2018/11/22	0	0.00	4	71.20	70.20	-4	2,381	-0.17%
2018/11/21	0	0.00	1	71.60	71.50	-1	2,432	-0.04%
2018/11/20	2	72.40	4	72.08	71.90	-2	2,482	-0.08%
2018/11/13	2	67.80	0	0.00	69.00	2	2,634	0.08%
2018/11/12	2	69.60	0	0.00	70.40	2	2,639	0.08%
2018/11/09	2	70.40	0	0.00	69.70	2	2,654	0.08%
2018/11/08	0	0.00	1	73.40	71.60	-1	2,660	-0.04%
2018/11/07	1	72.00	4	70.88	72.40	-3	2,678	-0.11%
2018/11/06	4	71.88	1	70.90	70.00	3	2,714	0.11%
2018/11/05	4	70.03	4	70.88	72.00	0	2,727	0.00%
2018/11/02	1	69.80	2	68.90	68.90	-1	2,730	-0.04%
2018/11/01	3	65.70	3	64.47	66.00	0	2,732	0.00%
2018/10/31	9	60.67	10	61.89	61.90	-1	2,732	-0.04%
2018/10/30	1	58.00	0	0.00	57.90	1	2,716	0.04%
2018/10/29	1	57.50	1	58.00	57.10	0	2,798	0.00%
2018/10/26	5	56.32	4	56.65	56.20	1	2,892	0.03%
2018/10/24	2	65.55	1	66.00	65.70	1	2,905	0.03%
2018/10/23	4	68.70	0	0.00	67.50	4	2,860	0.14%
2018/10/22	0	0.00	1	73.00	72.50	-1	2,837	-0.04%
2018/10/19	6	72.33	5	73.50	74.60	1	2,830	0.04%
2018/10/18	0	0.00	6	74.77	75.50	-6	2,811	-0.21%
2018/10/17	4	75.55	0	0.00	73.20	4	2,838	0.14%
2018/10/16	2	72.20	3	74.10	74.00	-1	2,861	-0.03%
2018/10/15	9	70.40	11	69.50	70.40	-2	2,879	-0.07%
2018/10/12	12	68.80	23	69.20	69.50	-11	2,859	-0.38%
2018/10/11	4	70.80	4	72.13	70.20	0	2,793	0.00%
2018/10/09	0	0.00	1	78.00	78.00	-1	2,747	-0.04%
2018/10/05	0	0.00	36	84.00	81.60	-36	2,732	-1.32%
2018/10/04	17	86.29	0	0.00	86.70	17	2,713	0.63%
2018/10/02	35	85.93	5	85.14	85.40	30	2,727	1.10%
2018/10/01	0	0.00	1	88.00	88.10	-1	2,723	-0.04%
2018/09/28	1	86.00	7	86.06	86.00	-6	2,749	-0.22%
2018/09/26	10	83.60	10	83.40	83.40	0	2,725	0.00%
2018/09/19	1	80.80	0	0.00	80.70	1	2,698	0.04%
2018/09/17	1	83.60	1	82.50	82.00	0	2,697	0.00%
2018/09/14	20	84.19	1	82.30	84.40	19	2,685	0.71%
2018/09/13	1	79.30	1	79.70	81.00	0	2,676	0.00%
2018/09/11	11	76.60	12	77.92	77.40	-1	2,657	-0.04%
2018/09/10	23	78.03	21	78.31	78.00	2	2,613	0.08%
2018/09/07	12	84.54	11	88.21	84.40	1	2,634	0.04%
2018/09/06	10	88.83	7	89.60	88.60	3	2,625	0.11%
2018/09/05	10	90.30	15	90.03	90.30	-5	2,618	-0.19%
2018/09/04	0	0.00	10	88.60	90.60	-10	2,592	-0.39%
2018/09/03	11	86.55	10	88.80	86.60	1	2,549	0.04%
2018/08/30	5	88.32	0	0.00	88.40	5	2,579	0.19%
2018/08/29	1	93.40	7	93.50	94.40	-6	2,556	-0.23%
2018/08/28	1	92.50	3	92.87	92.50	-2	2,553	-0.08%
2018/08/27	2	93.00	3	91.77	93.00	-1	2,537	-0.04%
2018/08/24	13	89.60	10	88.00	89.50	3	2,561	0.12%
2018/08/23	1	92.20	5	91.78	91.80	-4	2,543	-0.16%
2018/08/22	4	89.95	4	91.58	89.90	0	2,536	0.00%
2018/08/21	2	90.40	1	90.30	91.20	1	2,507	0.04%
2018/08/20	4	89.00	1	89.90	88.50	3	2,505	0.12%
2018/08/17	10	91.10	10	92.00	91.10	0	2,471	0.00%
2018/08/16	1	92.20	1	90.30	91.70	0	2,463	0.00%
2018/08/14	2	95.50	4	95.98	95.50	-2	2,477	-0.08%
2018/08/13	2	92.40	0	0.00	93.60	2	2,460	0.08%
2018/08/10	2	100.00	4	100.13	99.00	-2	2,449	-0.08%
2018/08/09	2	96.60	1	97.40	99.20	1	2,407	0.04%
2018/08/08	2	94.85	10	97.02	98.00	-8	2,384	-0.34%
2018/08/07	4	95.83	3	97.23	94.30	1	2,351	0.04%
2018/08/06	1	95.60	1	96.70	94.90	0	2,370	0.00%
2018/08/03	21	95.21	3	95.80	94.10	18	2,562	0.70%
2018/08/02	9	95.94	49	96.60	98.50	-40	2,562	-1.56%
2018/08/01	52	90.53	37	95.06	96.00	15	2,486	0.60%
2018/07/31	0	0.00	1	86.80	88.00	-1	2,416	-0.04%
2018/07/30	2	84.80	1	86.10	85.60	1	2,440	0.04%
2018/07/27	0	0.00	12	86.07	86.00	-12	2,466	-0.49%
2018/07/26	10	84.50	4	84.25	84.20	6	2,493	0.24%
2018/07/25	0	0.00	12	82.57	83.90	-12	2,506	-0.48%
2018/07/24	3	82.07	0	0.00	83.60	3	2,546	0.12%
2018/07/23	6	85.50	2	84.90	84.90	4	2,652	0.15%
2018/07/20	5	82.80	3	83.43	84.80	2	2,676	0.07%
2018/07/19	0	0.00	5	79.66	80.00	-5	2,709	-0.18%
2018/07/18	2	78.90	0	0.00	79.00	2	2,803	0.07%
2018/07/17	10	78.30	10	78.20	78.20	0	2,870	0.00%
2018/07/16	0	0.00	5	78.24	78.60	-5	2,899	-0.17%
2018/07/13	0	0.00	2	76.70	77.00	-2	2,972	-0.07%
2018/07/11	1	74.30	0	0.00	74.00	1	2,978	0.03%
2018/07/10	0	0.00	3	75.83	75.80	-3	3,002	-0.10%
2018/07/09	0	0.00	4	75.30	75.50	-4	3,000	-0.13%
2018/07/06	10	73.79	1	75.80	73.00	9	3,019	0.30%
2018/07/05	0	0.00	1	79.70	78.90	-1	2,975	-0.03%
2018/07/04	0	0.00	4	77.75	78.50	-4	3,000	-0.13%
2018/07/02	5	79.82	0	0.00	79.20	5	3,089	0.16%
2018/06/27	1	78.60	4	78.35	78.10	-3	3,108	-0.10%
2018/06/22	0	0.00	1	79.50	78.80	-1	3,182	-0.03%
2018/06/20	0	0.00	1	82.60	81.00	-1	3,247	-0.03%
2018/06/15	3	84.87	1	86.40	84.50	2	3,368	0.06%
2018/06/14	1	87.90	0	0.00	87.50	1	3,310	0.03%
2018/06/13	0	0.00	5	89.10	88.50	-5	3,321	-0.15%
2018/06/11	5	88.78	5	90.10	89.20	0	3,430	0.00%
2018/06/08	15	90.05	3	89.43	88.60	12	3,424	0.35%
2018/06/07	11	87.80	1	87.10	87.00	10	3,381	0.30%
2018/06/06	22	88.43	20	88.32	87.90	2	3,391	0.06%
2018/06/05	6	87.90	0	0.00	87.10	6	3,351	0.18%
2018/06/04	2	84.90	0	0.00	84.80	2	3,305	0.06%
2018/06/01	0	0.00	2	84.30	84.40	-2	3,287	-0.06%
2018/05/29	1	83.60	1	85.30	82.80	0	3,291	0.00%
2018/05/28	2	85.60	3	83.90	85.10	-1	3,302	-0.03%
2018/05/25	0	0.00	3	82.00	83.40	-3	3,301	-0.09%
2018/05/23	1	84.70	0	0.00	83.90	1	3,379	0.03%
2018/05/22	2	86.00	2	86.25	85.80	0	3,381	0.00%
2018/05/21	1	84.60	0	84.50	84.10	1	3,390	0.03%
2018/05/18	1	85.30	2	85.25	85.10	-1	3,412	-0.03%
2018/05/16	2	84.00	13	83.68	83.50	-11	3,417	-0.32%
2018/05/14	6	84.28	3	83.63	83.60	3	3,457	0.09%
2018/05/11	350	82.67	649	82.51	83.60	-299	3,406	-8.78%	大買/大賣/鉅額交易
2018/05/10	307	79.33	3	79.23	79.40	304	3,197	9.51%	大買/鉅額交易
2018/05/09	5	72.20	0	0.00	72.20	5	3,141	0.16%
2018/05/07	11	69.45	11	69.54	69.50	0	3,062	0.00%
2018/05/04	2	70.75	0	0.00	70.50	2	3,039	0.07%
2018/04/30	11	73.23	0	0.00	73.00	11	2,964	0.37%
2018/04/27	1	71.90	2	73.50	72.00	-1	2,924	-0.03%
2018/04/26	10	75.90	10	74.70	74.70	0	2,810	0.00%
2018/04/25	12	74.45	10	75.20	75.50	2	2,836	0.07%
2018/04/24	2	75.15	0	0.00	76.80	2	2,821	0.07%
2018/04/23	14	82.84	12	78.24	78.00	2	2,818	0.07%
2018/04/20	10	83.90	10	85.30	84.10	0	2,781	0.00%
2018/04/19	19	84.68	10	85.10	84.50	9	2,823	0.32%
2018/04/17	3	88.90	1	88.60	88.90	2	2,779	0.07%
2018/04/16	1	89.50	1	87.90	88.50	0	2,770	0.00%
2018/04/12	0	0.00	5	89.30	89.80	-5	2,750	-0.18%
2018/04/10	10	87.50	10	89.50	91.00	0	2,771	0.00%
2018/04/09	2	89.60	3	88.97	87.50	-1	2,778	-0.04%
2018/04/03	6	91.78	12	91.60	91.70	-6	2,747	-0.22%
2018/03/31	0	0.00	1	94.00	93.80	-1	2,815	-0.04%
2018/03/30	0	0.00	1	96.50	94.40	-1	2,830	-0.04%
2018/03/29	0	0.00	2	95.50	95.70	-2	2,844	-0.07%
2018/03/28	3	95.07	0	0.00	94.10	3	2,833	0.11%
2018/03/27	5	98.08	1	97.00	96.60	4	2,851	0.14%
2018/03/26	2	96.05	1	96.00	95.60	1	2,946	0.03%
2018/03/23	6	95.35	0	0.00	95.10	6	3,061	0.20%
2018/03/22	10	99.42	3	98.87	98.10	7	3,053	0.23%
2018/03/21	7	101.57	0	0.00	101.50	7	3,027	0.23%
2018/03/20	3	105.17	10	104.75	105.00	-7	2,991	-0.23%
2018/03/19	0	0.00	5	106.60	106.00	-5	3,025	-0.17%
2018/03/16	2	106.00	0	0.00	110.00	2	3,068	0.07%
2018/03/15	14	107.14	23	107.91	108.00	-9	3,106	-0.29%
2018/03/12	0	0.00	2	102.50	102.00	-2	3,292	-0.06%
2018/03/09	22	102.45	0	0.00	103.00	22	3,384	0.65%
2018/03/08	0	0.00	1	102.50	102.50	-1	3,408	-0.03%
2018/03/07	0	0.00	2	102.00	102.00	-2	3,449	-0.06%
2018/03/06	1	103.50	0	0.00	104.00	1	3,500	0.03%
2018/03/05	1	105.50	4	105.75	105.50	-3	3,508	-0.09%
2018/03/02	1	104.00	0	0.00	104.00	1	3,521	0.03%
2018/03/01	0	0.00	1	109.50	109.50	-1	3,489	-0.03%
2018/02/27	1	109.50	9	109.11	109.50	-8	3,476	-0.23%
2018/02/26	1	110.00	8	112.13	109.50	-7	3,510	-0.20%
2018/02/23	16	111.25	6	110.17	111.00	10	3,484	0.29%
2018/02/22	1	107.00	10	106.00	107.00	-9	3,427	-0.26%
2018/02/21	5	106.70	30	106.10	106.50	-25	3,435	-0.73%
2018/02/12	0	0.00	3	101.83	102.00	-3	3,415	-0.09%
2018/02/09	0	0.00	3	101.00	101.00	-3	3,417	-0.09%
2018/02/07	1	100.00	5	99.50	98.10	-4	3,375	-0.12%
2018/02/06	5	96.34	3	95.57	95.40	2	3,387	0.06%
2018/02/05	13	100.54	0.1	102.00	100.50	12.9	3,360	0.38%
2018/02/02	22	106.20	4	106.25	105.00	18	3,340	0.54%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/30	22	104.11	1	104.50	103.00	21	3,368	0.62%
2018/01/29	2.1	107.21	2	106.75	106.50	0.1	3,358	0.00%
2018/01/24	1	100.00	0	0.00	101.50	1	3,406	0.03%
2018/01/22	0	0.00	2	100.50	101.50	-2	3,522	-0.06%
2018/01/19	4	99.18	2	99.50	99.10	2	3,508	0.06%
2018/01/17	2	106.00	15	102.83	103.00	-13	3,398	-0.38%
2018/01/16	1	110.00	1	111.00	110.00	0	3,336	0.00%
2018/01/15	0	0.00	1	111.00	113.00	-1	3,331	-0.03%
2018/01/12	1	109.50	1	109.00	109.00	0	3,324	0.00%
2018/01/11	0	0.00	1	103.00	103.50	-1	3,297	-0.03%
2018/01/08	0	0.00	1	104.00	103.00	-1	3,371	-0.03%
2018/01/04	2	104.25	1	105.00	105.50	1	3,366	0.03%
2018/01/03	1	106.00	1	104.50	104.50	0	3,380	0.00%
2018/01/02	1	102.50	2	103.00	104.00	-1	3,441	-0.03%