同欣電 (6271)-元大-大同券商分點個股進出

台股 » 個股 » 同欣電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

同欣電

(6271)

可現股當沖

股價
143.5
漲跌
▼6.0
漲幅
-4.01%
成交量
2,130張
產業
上市半導體類股
935人加入追蹤

立即追蹤
本地時間:14:30

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

同欣電 (6271)籌碼相關－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.1	143.55	0	0.00	143.50	1.1	1,864	0.06%
2024/04/24	0	0.00	5.3	148.71	149.50	-5.3	1,847	-0.29%
2024/04/19	2.4	143.99	0	0.00	142.00	2.4	1,803	0.13%
2024/04/18	0	0.00	1	150.50	148.50	-1	1,748	-0.06%
2024/04/17	1	152.00	10.8	151.53	151.50	-9.8	1,743	-0.56%
2024/04/16	4.2	141.50	0	0.00	141.00	4.2	1,703	0.25%
2024/04/15	0	0.00	2.1	147.55	147.50	-2.1	1,696	-0.12%
2024/04/12	0	0.00	2	151.25	150.50	-2	1,729	-0.12%
2024/04/11	0	0.00	5	150.00	150.50	-5	1,740	-0.29%
2024/04/10	3	152.00	2	152.00	152.50	1	1,817	0.06%
2024/04/09	0	0.00	6	150.42	151.50	-6	1,819	-0.33%
2024/04/08	0.1	150.25	3	150.00	150.00	-2.9	1,815	-0.16%
2024/04/03	0	0.00	13.2	153.08	153.00	-13.2	1,817	-0.73%
2024/04/02	1.2	150.67	23.4	152.60	152.00	-22.2	1,803	-1.23%
2024/04/01	2	150.35	18	150.56	150.50	-16	1,792	-0.89%
2024/03/29	2.1	145.76	1.2	146.83	145.50	0.9	1,794	0.05%
2024/03/28	16.8	148.45	8	148.31	147.00	8.8	1,795	0.49%
2024/03/27	0.3	143.67	1	144.00	144.50	-0.7	1,771	-0.04%
2024/03/26	3	145.17	2	143.00	142.00	1	1,780	0.06%
2024/03/25	0	145.50	0	0.00	144.50	0	1,797	0.00%
2024/03/22	0.3	143.44	1	144.50	145.50	-0.7	1,836	-0.04%
2024/03/21	1.2	142.06	10	142.05	142.00	-8.9	1,865	-0.47%
2024/03/20	0.5	142.75	0	0.00	141.50	0.5	1,893	0.03%
2024/03/19	1.3	143.34	1.2	142.86	142.50	0.1	1,922	0.01%
2024/03/18	3.2	141.45	1	141.00	141.50	2.2	1,941	0.11%
2024/03/15	1.2	143.95	0	0.00	142.50	1.2	1,946	0.06%
2024/03/14	1.8	143.00	0	0.00	143.00	1.8	1,977	0.09%
2024/03/13	1.4	145.79	2	146.50	143.50	-0.6	2,079	-0.03%
2024/03/12	0.1	147.50	0	0.00	147.00	0.1	2,126	0.00%
2024/03/11	0.1	144.60	5	144.50	144.50	-5	2,183	-0.23%
2024/03/08	5.8	144.51	1	144.50	143.50	4.8	2,251	0.21%
2024/03/07	1.4	147.64	2	147.50	147.50	-0.6	2,322	-0.03%
2024/03/06	5	147.90	2	149.75	149.50	3	2,404	0.12%
2024/03/05	2	151.42	1	150.01	150.00	1	2,654	0.04%
2024/03/04	0.4	154.25	7.1	155.98	153.00	-6.7	2,922	-0.23%
2024/03/01	2.2	153.99	10	155.45	154.50	-7.8	2,939	-0.26%
2024/02/29	7	150.34	5	151.30	151.50	2	2,862	0.07%
2024/02/27	12.2	151.12	9.2	151.39	150.50	3	2,928	0.10%
2024/02/26	1.4	150.80	30.5	152.15	154.00	-29.1	2,920	-1.00%
2024/02/23	2.4	145.38	2	145.25	145.00	0.4	2,885	0.01%
2024/02/22	5	147.30	1	148.50	146.00	4	2,913	0.14%
2024/02/21	0	0.00	1.1	147.45	145.50	-1.1	2,950	-0.04%
2024/02/20	2.1	146.01	0	0.00	145.50	2.1	3,081	0.07%
2024/02/19	2	147.50	1	148.50	147.50	1	3,091	0.03%
2024/02/16	0	0.00	0.8	148.50	148.00	-0.8	3,114	-0.03%
2024/02/15	0.9	143.30	1	143.00	143.50	-0.1	3,122	0.00%
2024/02/05	0	144.50	0	0.00	143.50	0	3,144	0.00%
2024/02/02	1.1	145.97	1.8	145.73	146.00	-0.7	3,266	-0.02%
2024/02/01	2.5	144.50	1	144.00	144.50	1.5	3,293	0.05%
2024/01/31	9.8	145.35	0	0.00	143.50	9.8	3,336	0.29%
2024/01/30	2	147.00	2	148.00	146.00	0	3,360	0.00%
2024/01/29	3.1	148.35	5	149.00	148.50	-1.9	3,390	-0.06%
2024/01/26	1	144.50	2	146.75	147.50	-1	3,402	-0.03%
2024/01/25	0.3	144.04	0	0.00	143.50	0.3	3,439	0.01%
2024/01/24	1.2	143.31	0	0.00	143.00	1.2	3,478	0.04%
2024/01/23	1.1	145.44	1	145.50	144.00	0.1	3,594	0.00%
2024/01/22	3.9	143.69	0	145.00	144.00	3.9	3,623	0.11%
2024/01/19	3.1	144.49	0.1	144.00	143.50	3	3,683	0.08%
2024/01/18	1.1	146.00	0.3	146.00	145.50	0.8	3,681	0.02%
2024/01/17	1.5	145.76	0.2	146.00	145.00	1.3	3,687	0.03%
2024/01/16	0.1	148.04	0	0.00	149.00	0.1	3,688	0.00%
2024/01/15	3	149.33	2	149.50	150.00	1	3,765	0.03%
2024/01/12	1	148.00	2	148.75	149.00	-1	3,790	-0.03%
2024/01/11	0	0.00	3.1	147.39	148.50	-3.1	3,802	-0.08%
2024/01/10	5.7	145.55	2.2	146.23	145.50	3.5	3,838	0.09%
2024/01/09	3.5	147.81	0	0.00	148.00	3.5	3,851	0.09%
2024/01/08	22.3	149.71	1	153.00	148.50	21.3	3,858	0.55%
2024/01/05	2.2	152.39	1.1	154.42	152.00	1.1	3,840	0.03%
2024/01/04	14	156.18	6	157.75	153.00	8	3,849	0.21%
2024/01/03	0.1	155.50	0	0.00	156.00	0.1	3,805	0.00%
2023/12/29	3.1	156.03	363	155.42	157.50	-359.9	3,867	-9.31%	大賣/鉅額交易
2023/12/28	10	157.00	233	157.24	156.50	-223	3,866	-5.77%	大賣/鉅額交易
2023/12/27	0	0.00	0	158.50	159.00	0	3,882	0.00%
2023/12/26	3	157.83	4.1	157.88	158.00	-1.1	3,953	-0.03%
2023/12/25	1.1	153.59	0	0.00	153.50	1.1	4,007	0.03%
2023/12/22	1.2	154.16	4	155.49	154.50	-2.9	4,044	-0.07%
2023/12/21	1	153.50	0	0.00	154.00	1	4,116	0.02%
2023/12/20	2	155.50	84	156.61	155.00	-82	4,291	-1.91%
2023/12/19	5.1	154.40	1.1	157.43	155.00	4	4,319	0.09%
2023/12/18	4.1	156.25	2	158.00	155.50	2.1	4,306	0.05%
2023/12/15	1.2	158.92	3.2	158.88	159.00	-2	4,316	-0.05%
2023/12/14	2	159.26	2.1	159.70	158.50	-0.1	4,322	0.00%
2023/12/13	3	156.50	0	0.00	157.00	3	4,308	0.07%
2023/12/12	1	159.00	0	0.00	158.00	1	4,313	0.02%
2023/12/11	2	160.49	0	0.00	159.50	2	4,353	0.05%
2023/12/08	16	158.91	8.2	159.71	158.50	7.8	4,326	0.18%
2023/12/07	17.2	155.73	9	155.22	155.50	8.2	4,247	0.19%
2023/12/06	16	158.34	1	161.00	157.50	15	4,252	0.35%
2023/12/05	25	158.00	0.1	158.16	157.50	24.9	4,230	0.59%
2023/12/04	13	160.85	2	161.75	161.00	11	4,224	0.26%
2023/12/01	7	164.64	2	164.76	164.50	5	4,187	0.12%
2023/11/30	24.1	169.62	60.2	167.83	168.00	-36.1	4,137	-0.87%
2023/11/29	22.2	162.71	57.3	163.00	164.50	-35.1	3,861	-0.91%
2023/11/28	3	153.17	12.1	152.26	153.50	-9.1	3,574	-0.25%
2023/11/27	18.3	147.56	0	0.00	146.50	18.3	3,514	0.52%
2023/11/24	13.1	153.03	11.6	152.73	151.00	1.5	3,487	0.04%
2023/11/23	16	151.28	7	151.50	151.50	9	3,399	0.26%
2023/11/22	260	150.73	14	149.75	149.00	246	3,335	7.38%	大買/鉅額交易
2023/11/21	4.1	148.49	14	148.36	148.00	-9.9	3,303	-0.30%
2023/11/20	5.2	147.61	7	148.14	148.00	-1.8	3,290	-0.06%
2023/11/17	10	147.05	20.8	146.55	148.00	-10.8	3,238	-0.33%
2023/11/16	9	140.00	0	0.00	140.00	9	3,111	0.29%
2023/11/15	0	0.00	2	138.75	137.00	-2	3,094	-0.06%
2023/11/14	4.7	136.94	1	138.47	136.50	3.7	3,060	0.12%
2023/11/13	10	139.55	0	0.00	138.00	10	3,041	0.33%
2023/11/10	3	141.49	0.2	140.18	138.50	2.8	3,030	0.09%
2023/11/09	3	147.50	5	147.10	146.50	-2	2,908	-0.07%
2023/11/08	3	147.67	3.1	148.48	149.00	-0.1	2,892	0.00%
2023/11/07	2	148.00	1	148.00	148.50	1	2,866	0.04%
2023/11/06	0	146.00	1	148.00	148.00	-1	2,840	-0.03%
2023/11/03	0	141.50	5	141.10	142.00	-5	2,868	-0.17%
2023/11/02	5	136.60	4	137.63	138.50	1	2,845	0.04%
2023/11/01	0	135.00	0	0.00	136.00	0	2,811	0.00%
2023/10/31	4.4	136.56	1.1	135.45	134.00	3.3	2,791	0.12%
2023/10/30	1	138.00	4.6	140.78	142.00	-3.6	2,696	-0.13%
2023/10/27	11	142.82	28.1	138.84	138.50	-17.1	2,722	-0.63%
2023/10/26	2	144.00	13	144.81	143.00	-11	2,684	-0.41%
2023/10/25	8	148.50	0	0.00	147.50	8	2,735	0.29%
2023/10/24	3	148.83	2	149.50	149.50	1	2,757	0.04%
2023/10/23	3	151.50	36.5	152.48	150.00	-33.5	2,871	-1.17%
2023/10/20	50	147.00	0	0.00	149.00	50	2,824	1.77%
2023/10/19	50	146.50	1.6	146.75	149.00	48.4	2,812	1.72%
2023/10/18	3	147.67	1	148.50	147.00	2	2,814	0.07%
2023/10/17	0	0.00	10.5	146.03	147.50	-10.5	2,783	-0.38%
2023/10/16	1	147.00	0	0.00	144.00	1	2,805	0.04%
2023/10/13	5	148.50	5.5	147.73	148.50	-0.5	2,798	-0.02%
2023/10/12	2	146.25	2	147.50	147.50	0	2,781	0.00%
2023/10/11	1	142.00	1	145.00	146.00	0	2,759	0.00%
2023/10/06	2	148.00	12	147.58	147.50	-10	2,738	-0.37%
2023/10/05	0	0.00	2	147.50	148.00	-2	2,717	-0.07%
2023/10/04	0	0.00	4	143.50	145.50	-4	2,694	-0.15%
2023/10/03	0	0.00	7	145.21	146.00	-7	2,694	-0.26%
2023/10/02	6.1	146.90	11.1	145.82	144.50	-5	2,677	-0.19%
2023/09/28	0.1	147.50	10.8	146.99	149.00	-10.7	2,600	-0.41%
2023/09/27	3	143.33	0	143.00	143.00	3	2,530	0.12%
2023/09/26	16.2	143.94	3	142.83	142.00	13.2	2,540	0.52%
2023/09/25	11.1	146.29	13.9	147.43	146.00	-2.9	2,491	-0.11%
2023/09/22	6	140.33	2	142.25	143.50	4	2,318	0.17%
2023/09/21	1	140.50	1	140.00	138.50	0	2,268	0.00%
2023/09/20	4	141.38	8	141.38	140.00	-4	2,251	-0.18%
2023/09/19	18	139.00	2	141.00	139.50	16	2,216	0.72%
2023/09/18	1	140.00	1	141.50	140.50	0	2,219	0.00%
2023/09/15	2.1	140.99	2	140.50	140.50	0.1	2,234	0.00%
2023/09/14	14	138.39	4.2	139.48	139.50	9.8	2,245	0.44%
2023/09/13	44.2	133.65	0	0.00	133.50	44.2	2,237	1.98%
2023/09/12	32.4	134.75	0	0.00	135.00	32.4	2,301	1.41%
2023/09/11	240	136.97	1	137.00	136.50	239	2,342	10.20%	大買/鉅額交易
2023/09/08	2	139.50	1.1	141.39	140.00	0.9	2,304	0.04%
2023/09/07	4	142.63	5.6	143.55	144.50	-1.6	2,333	-0.07%
2023/09/06	1	139.50	2	142.00	141.00	-1	2,297	-0.04%
2023/09/05	3	135.01	2	136.00	137.00	1	2,263	0.04%
2023/08/23	2	127.50	0.1	128.00	127.50	1.9	2,371	0.08%
2023/08/18	0	0.00	1	125.50	125.50	-1	2,395	-0.04%
2023/08/17	0.3	125.17	1	124.00	125.00	-0.7	2,405	-0.03%
2023/08/16	2	122.01	1	123.00	123.50	1	2,426	0.04%
2023/08/15	0.1	125.00	0	0.00	124.50	0.1	2,447	0.00%
2023/08/09	1.1	124.66	0	0.00	124.50	1.1	2,429	0.04%
2023/08/08	18	164.50	1	164.00	164.50	17	2,362	0.72%
2023/08/07	1	164.50	0	0.00	166.00	1	2,344	0.04%
2023/08/02	2.1	161.02	0	0.00	160.50	2.1	2,322	0.09%
2023/08/01	0.2	160.00	1	160.50	161.50	-0.8	2,311	-0.03%
2023/07/31	1	157.01	0	0.00	157.50	1	2,257	0.04%
2023/07/27	0.1	159.95	2	159.00	158.00	-1.9	2,154	-0.09%
2023/07/26	6	157.50	1.1	158.06	157.50	4.9	2,134	0.23%
2023/07/25	3	167.17	0	0.00	166.00	3	2,021	0.15%
2023/07/24	0	0.00	0.2	170.50	169.50	-0.2	2,021	-0.01%
2023/07/21	2	170.00	1	170.00	170.00	1	2,052	0.05%
2023/07/20	0	175.00	0	173.50	173.00	0	2,060	0.00%
2023/07/19	0	0.00	1	176.50	175.50	-1	2,100	-0.05%
2023/07/18	4	171.25	0	0.00	170.50	4	2,219	0.18%
2023/07/17	0.1	175.00	0	0.00	175.50	0.1	2,232	0.00%
2023/07/14	1.1	173.46	0.2	173.00	173.00	0.9	2,291	0.04%
2023/07/13	1	173.00	0	0.00	173.00	1	2,317	0.04%
2023/07/12	23	171.00	2	170.50	171.50	21	2,317	0.91%
2023/07/10	1.4	172.14	0	0.00	170.50	1.4	2,297	0.06%
2023/07/06	0	0.00	1	178.00	177.50	-1	2,285	-0.04%
2023/07/05	0	0.00	3.2	178.03	178.50	-3.2	2,275	-0.14%
2023/07/04	0.1	175.50	0	0.00	174.50	0.1	2,255	0.00%
2023/07/03	1	185.00	22	185.41	185.00	-21	2,227	-0.94%
2023/06/29	0	0.00	1	182.00	181.50	-1	2,195	-0.05%
2023/06/27	0	0.00	2.5	184.56	182.50	-2.5	2,225	-0.11%
2023/06/26	0	183.00	1	182.50	183.50	-1	2,224	-0.04%
2023/06/21	3.3	183.75	0	0.00	183.50	3.3	2,202	0.15%
2023/06/20	2	184.50	0	0.00	184.50	2	2,199	0.09%
2023/06/19	1.1	189.91	0	0.00	188.00	1.1	2,187	0.05%
2023/06/16	1.3	192.65	1.2	191.42	191.50	0.1	2,184	0.00%
2023/06/15	6	193.00	6.1	190.55	192.50	-0.1	2,148	0.00%
2023/06/14	1	186.50	3.1	187.84	187.50	-2.1	2,149	-0.10%
2023/06/13	2.1	188.17	9.2	187.04	187.50	-7.1	2,238	-0.32%
2023/06/12	0.1	184.50	2	184.25	184.00	-1.9	2,216	-0.09%
2023/06/09	1	180.00	0	0.00	179.50	1	2,204	0.05%
2023/06/08	0.1	183.00	0	0.00	182.00	0.1	2,185	0.00%
2023/06/07	1	183.50	0.3	184.10	184.00	0.8	2,185	0.03%
2023/06/06	1.1	181.58	0	0.00	181.50	1.1	2,171	0.05%
2023/06/05	1	183.03	1	183.00	182.50	0	2,158	0.00%
2023/06/02	1.3	181.42	13.8	182.72	182.00	-12.5	2,120	-0.59%
2023/06/01	1.1	181.05	0	0.00	181.00	1.1	2,090	0.05%
2023/05/31	4.2	182.91	4	183.00	183.50	0.2	2,071	0.01%
2023/05/30	1	181.00	3	179.50	179.00	-2	2,051	-0.10%
2023/05/29	3.1	178.48	0.1	177.50	179.50	3	2,029	0.15%
2023/05/26	0	0.00	8	175.00	175.00	-8	2,011	-0.40%
2023/05/25	0.6	175.71	3	175.00	174.50	-2.4	2,021	-0.12%
2023/05/24	0.1	176.50	0	0.00	176.00	0.1	2,023	0.00%
2023/05/23	0.1	175.50	0	0.00	176.50	0.1	2,015	0.00%
2023/05/22	9.1	176.00	4	176.75	176.50	5.1	2,022	0.25%
2023/05/19	3.1	174.58	12	175.67	176.00	-8.9	2,036	-0.44%
2023/05/17	0	0.00	2	169.50	170.50	-2	2,023	-0.10%
2023/05/16	10	171.25	5	172.00	170.50	5	2,053	0.24%
2023/05/15	0	0.00	1	168.50	169.00	-1	2,055	-0.05%
2023/05/12	1	169.00	0	0.00	170.00	1	2,075	0.05%
2023/05/11	5	171.10	5	169.50	168.00	0	2,084	0.00%
2023/05/10	11	171.73	9	171.28	172.00	2	2,084	0.10%
2023/05/09	7	171.00	13	170.81	171.00	-6	2,104	-0.29%
2023/05/08	0	0.00	1.2	173.67	173.50	-1.2	2,103	-0.06%
2023/05/05	0	0.00	1.2	173.00	172.50	-1.2	2,118	-0.06%
2023/05/04	0	0.00	1	170.00	169.50	-1	2,147	-0.05%
2023/05/03	0	0.00	1	170.50	168.50	-1	2,203	-0.05%
2023/05/02	1	169.00	0	0.00	170.50	1	2,268	0.04%
2023/04/28	0	170.00	1	171.00	169.50	-1	2,268	-0.04%
2023/04/27	11	165.45	0	0.00	167.00	11	2,240	0.49%
2023/04/26	0	0.00	1	163.50	165.00	-1	2,210	-0.05%
2023/04/25	0	0.00	1	167.00	165.00	-1	2,175	-0.05%
2023/04/24	1.1	165.55	0	0.00	167.00	1.1	2,150	0.05%
2023/04/21	37.4	165.70	88	164.32	166.00	-50.6	2,098	-2.41%
2023/04/20	11.2	184.24	10	182.85	181.00	1.2	1,947	0.06%
2023/04/19	18.1	184.08	10	182.50	184.00	8.1	1,935	0.42%
2023/04/18	46	191.88	2	191.00	189.00	44	1,884	2.34%
2023/04/17	5.2	192.79	0	0.00	193.00	5.2	1,863	0.28%
2023/04/13	1	193.50	6	196.67	193.50	-5	1,855	-0.27%
2023/04/12	4	197.50	0	0.00	197.00	4	1,852	0.22%
2023/04/11	0	0.00	1	198.00	198.50	-1	1,851	-0.05%
2023/04/10	1	199.00	0	0.00	198.50	1	1,857	0.05%
2023/03/30	1	198.50	0	0.00	198.50	1	1,933	0.05%
2023/03/29	2	198.00	0	0.00	197.00	2	2,014	0.10%
2023/03/27	0.1	202.00	3	203.33	202.50	-3	2,101	-0.14%
2023/03/23	2	199.01	1	201.00	202.00	1	2,138	0.05%
2023/03/22	2.1	198.07	0	0.00	200.50	2.1	2,122	0.10%
2023/03/21	1.1	199.85	2	198.75	200.00	-0.9	2,117	-0.04%
2023/03/20	0	0.00	7.1	193.51	196.50	-7.1	2,096	-0.34%
2023/03/17	1.2	193.17	0	0.00	191.50	1.2	2,070	0.06%
2023/03/16	16	202.47	0	0.00	195.50	16	2,003	0.80%
2023/03/15	0	0.00	5	220.60	215.50	-5	1,888	-0.26%
2023/03/14	3	208.50	0	0.00	209.00	3	1,843	0.16%
2023/03/10	1	218.00	2	217.75	216.00	-1	1,825	-0.05%
2023/03/07	0	0.00	1	227.00	225.50	-1	1,843	-0.05%
2023/03/03	0.1	224.00	0	0.00	223.00	0.1	1,852	0.00%
2023/03/02	4	223.38	0	0.00	224.50	4	1,870	0.21%
2023/03/01	2	218.98	0	0.00	219.50	2	1,912	0.11%
2023/02/24	2	221.50	0	0.00	219.00	2	1,982	0.10%
2023/02/23	1	219.50	0	0.00	223.00	1	1,990	0.05%
2023/02/22	4	221.12	0	0.00	219.00	4	1,986	0.20%
2023/02/20	4	224.50	0	0.00	225.00	4	1,997	0.20%
2023/02/17	16	227.63	2	226.50	226.50	14	1,991	0.70%
2023/02/16	3	238.50	1	239.50	236.00	2	1,966	0.10%
2023/02/15	0	0.00	3	236.50	234.00	-3	1,978	-0.15%
2023/02/14	1	228.00	3	229.50	232.00	-2	1,952	-0.10%
2023/02/13	1	232.00	0	0.00	236.00	1	1,927	0.05%
2023/02/10	3	230.67	2	232.00	232.00	1	1,946	0.05%
2023/02/08	2	234.50	3	234.83	235.00	-1	1,960	-0.05%
2023/02/07	4	229.75	2	231.50	233.50	2	1,962	0.10%
2023/02/06	10	231.00	10	232.50	233.50	0	1,962	0.00%
2023/02/02	0	0.00	3	239.33	242.50	-3	1,967	-0.15%
2023/02/01	4	236.13	6	234.33	236.00	-2	1,953	-0.10%
2023/01/31	1	223.50	13.9	225.86	228.00	-12.9	1,924	-0.67%
2023/01/30	5	217.50	3	216.33	214.50	2	1,884	0.11%
2023/01/13	0	0.00	1	208.50	208.50	-1	1,955	-0.05%
2023/01/10	2	207.99	3	209.00	209.00	-1	1,987	-0.05%
2023/01/09	0	0.00	3	207.17	206.00	-3	1,999	-0.15%
2023/01/06	0	0.00	1	205.00	205.00	-1	1,997	-0.05%
2023/01/05	1	199.50	0	0.00	202.00	1	1,998	0.05%
2023/01/04	0	0.00	0.1	199.50	197.50	-0.1	2,018	0.00%
2023/01/03	3	194.00	3	195.50	198.50	0	2,060	0.00%
2022/12/30	1	193.50	1	191.50	191.00	0	2,092	0.00%
2022/12/28	0.2	196.00	0	0.00	193.00	0.2	2,285	0.01%
2022/12/27	0	0.00	1	203.00	202.00	-1	2,312	-0.04%
2022/12/26	1	200.00	0	0.00	200.00	1	2,343	0.04%
2022/12/23	3	199.50	1	201.00	201.00	2	2,392	0.08%
2022/12/22	1	199.00	0	0.00	210.00	1	2,381	0.04%
2022/12/21	3	194.17	0	0.00	195.00	3	2,332	0.13%
2022/12/20	1	212.00	10	200.00	201.00	-9	2,252	-0.40%
2022/12/19	15	214.90	14	211.00	210.00	1	2,207	0.05%
2022/12/16	10	224.35	1	223.00	222.00	9	2,167	0.42%
2022/12/15	3	224.00	4	223.50	226.50	-1	2,149	-0.05%
2022/12/14	0.1	213.50	0	0.00	218.50	0.1	2,159	0.00%
2022/12/13	0.3	211.00	0	0.00	209.50	0.3	2,159	0.01%
2022/12/12	6.1	223.33	1	220.00	220.00	5.1	2,144	0.24%
2022/11/30	0	0.00	6	194.00	194.00	-6	2,124	-0.28%
2022/11/29	2	193.50	0	0.00	193.00	2	2,133	0.09%
2022/11/25	1	197.00	2	198.00	196.50	-1	2,179	-0.05%
2022/11/24	0	0.00	1	196.00	196.50	-1	2,199	-0.05%
2022/11/22	0	0.00	1	196.00	196.50	-1	2,239	-0.04%
2022/11/21	0	0.00	1	194.50	194.00	-1	2,278	-0.04%
2022/11/16	1	190.00	2	190.00	191.00	-1	2,308	-0.04%
2022/11/15	0	0.00	3	192.17	191.00	-3	2,333	-0.13%
2022/11/14	0	0.00	2.1	190.21	190.50	-2.1	2,405	-0.09%
2022/11/11	7	184.07	1	192.50	182.00	6	2,361	0.25%
2022/11/10	0	0.00	1	186.50	186.50	-1	2,294	-0.04%
2022/11/08	2	185.25	1	182.50	181.50	1	2,327	0.04%
2022/11/07	1	183.50	1	184.50	183.00	0	2,386	0.00%
2022/11/04	0	0.00	5	181.50	182.50	-5	2,396	-0.21%
2022/11/03	1	182.50	0	0.00	181.50	1	2,413	0.04%
2022/11/02	2	178.00	5	179.80	179.00	-3	2,396	-0.13%
2022/11/01	1	173.50	5	173.10	174.00	-4	2,366	-0.17%
2022/10/31	0	0.00	6	172.33	173.00	-6	2,368	-0.25%
2022/10/28	0	0.00	3	172.67	170.00	-3	2,369	-0.13%
2022/10/27	0	0.00	14	167.79	169.00	-14	2,348	-0.60%
2022/10/26	5	155.80	0	0.00	157.50	5	2,323	0.22%
2022/10/25	3	160.00	3	159.00	158.00	0	2,322	0.00%
2022/10/24	0	0.00	12	160.25	159.50	-12	2,329	-0.52%
2022/10/21	1	153.50	0	0.00	153.00	1	2,362	0.04%
2022/10/20	11	156.05	0	0.00	158.00	11	2,421	0.45%
2022/10/19	5	161.90	12	162.96	160.50	-7	2,407	-0.29%
2022/10/18	29	160.59	28	159.11	159.50	1	2,395	0.04%
2022/10/17	11	157.00	0	0.00	158.50	11	2,391	0.46%
2022/10/13	6	157.75	0	0.00	157.50	6	2,389	0.25%
2022/10/12	2	160.00	3	164.00	164.50	-1	2,367	-0.04%
2022/10/11	1	161.50	2	162.00	162.00	-1	2,346	-0.04%
2022/10/07	1	170.50	1	169.50	169.50	0	2,320	0.00%
2022/10/06	1	171.50	1	172.00	172.00	0	2,326	0.00%
2022/10/05	1	173.50	1	171.00	171.50	0	2,320	0.00%
2022/10/04	0	0.00	3.3	173.62	174.00	-3.3	2,296	-0.14%
2022/10/03	0	0.00	0.3	169.00	167.50	-0.3	2,285	-0.01%
2022/09/30	2	159.25	2	164.75	166.00	0	2,288	0.00%
2022/09/29	1	161.00	1	163.00	161.00	0	2,270	0.00%
2022/09/28	5	160.50	2	164.50	158.50	3	2,245	0.13%
2022/09/27	26	166.29	1	164.00	167.00	25	2,231	1.12%
2022/09/26	3	177.17	30	180.37	171.50	-27	2,122	-1.27%
2022/09/23	16.1	187.88	3	186.00	186.50	13.1	2,089	0.63%
2022/09/22	4	192.50	2	194.50	194.50	2	2,076	0.10%
2022/09/21	14	199.82	0	0.00	196.00	14	2,063	0.68%
2022/09/20	3	206.83	1	213.00	207.50	2	2,010	0.10%
2022/09/19	2	209.50	7	210.57	208.50	-5	2,015	-0.25%
2022/09/15	0	0.00	4	214.63	212.50	-4	2,037	-0.20%
2022/09/13	1	212.00	0	0.00	211.50	1	2,048	0.05%
2022/09/12	0	0.00	3	211.83	211.50	-3	2,060	-0.15%
2022/09/08	0	0.00	2	202.75	204.00	-2	2,043	-0.10%
2022/09/07	7	192.79	0	0.00	198.50	7	2,042	0.34%
2022/09/06	9	197.06	2	196.75	195.50	7	2,054	0.34%
2022/09/05	1	197.00	0	0.00	197.50	1	2,055	0.05%
2022/09/02	2	203.50	1	204.00	204.50	1	2,044	0.05%
2022/09/01	12	206.09	4	205.75	204.50	8	2,030	0.40%
2022/08/30	0	0.00	9	214.44	215.50	-9	1,970	-0.46%
2022/08/29	7	205.29	2	205.00	208.00	5	1,935	0.26%
2022/08/26	3.1	215.50	1	216.00	212.00	2.1	1,916	0.11%
2022/08/25	0	0.00	2	209.75	210.50	-2	1,875	-0.11%
2022/08/24	1	205.00	2	206.00	205.50	-1	1,849	-0.05%
2022/08/23	4	203.63	1	204.00	204.00	3	1,822	0.16%
2022/08/22	7	207.58	0.3	210.50	205.50	6.7	1,815	0.37%
2022/08/19	3	210.00	52	206.55	215.00	-49	1,773	-2.76%
2022/08/18	0	0.00	1	198.50	199.50	-1	1,675	-0.06%
2022/08/17	1	200.50	2	202.00	200.00	-1	1,662	-0.06%
2022/08/16	5	201.20	4	204.00	201.00	1	1,660	0.06%
2022/08/15	46	202.08	8	203.81	204.00	38	1,648	2.30%
2022/08/12	18	199.89	13	201.88	202.50	5	1,609	0.31%
2022/08/11	6	191.67	3	193.33	193.50	3	1,539	0.19%
2022/08/10	4	189.00	27	190.09	188.00	-23	1,532	-1.50%
2022/08/09	1	195.50	0	0.00	196.50	1	1,513	0.07%
2022/08/08	2	197.00	4	196.00	196.50	-2	1,549	-0.13%
2022/08/05	0	0.00	3	193.50	195.00	-3	1,565	-0.19%
2022/08/04	3	185.67	2	186.75	187.50	1	1,569	0.06%
2022/08/03	7	190.86	1	193.50	190.00	6	1,560	0.38%
2022/08/02	0	0.00	3	192.83	193.50	-3	1,561	-0.19%
2022/08/01	1	192.00	0	0.00	194.50	1	1,551	0.06%
2022/07/28	1	187.00	2	191.75	194.00	-1	1,545	-0.06%
2022/07/27	17	186.65	2	185.75	188.00	15	1,498	1.00%
2022/07/26	8	196.31	0	0.00	194.50	8	1,436	0.56%
2022/07/25	0	0.00	9	203.39	204.00	-9	1,430	-0.63%
2022/07/22	4	211.50	5	211.30	209.00	-1	1,473	-0.07%
2022/07/21	0	0.00	4	208.25	209.00	-4	1,484	-0.27%
2022/07/20	4	202.00	0	0.00	199.00	4	1,474	0.27%
2022/07/19	4	198.50	12	198.50	198.00	-8	1,502	-0.53%
2022/07/18	1.2	202.08	1	200.50	202.50	0.2	1,524	0.01%
2022/07/14	8	188.25	1	190.00	191.00	7	1,527	0.46%
2022/07/12	4	182.25	0	0.00	180.00	4	1,519	0.26%
2022/07/11	0	0.00	3	188.50	187.50	-3	1,523	-0.20%
2022/07/08	0.1	188.50	0	0.00	191.00	0.1	1,525	0.01%
2022/07/07	3	186.50	2	185.25	185.50	1	1,512	0.07%
2022/07/06	3	181.33	3	181.50	179.00	0	1,517	0.00%
2022/07/05	5	181.50	3	184.17	181.00	2	1,512	0.13%
2022/07/04	9	181.83	7	178.29	177.50	2	1,485	0.13%
2022/07/01	11	195.59	3	202.83	188.00	8	1,469	0.54%
2022/06/30	6	206.75	0	0.00	201.00	6	1,449	0.41%
2022/06/29	2	209.50	0	0.00	210.00	2	1,437	0.14%
2022/06/24	5	208.60	5	208.10	211.00	0	1,480	0.00%
2022/06/23	2	197.50	0	0.00	200.50	2	1,458	0.14%
2022/06/20	8	212.26	0	0.00	208.00	8	1,537	0.52%
2022/06/17	12	221.75	120	220.90	220.50	-108	1,509	-7.15%	大賣/鉅額交易
2022/06/16	5	234.00	5	246.00	230.00	0	1,499	0.00%
2022/06/15	5	241.40	3	245.00	237.50	2	1,507	0.13%
2022/06/14	14	245.82	11	248.18	244.50	3	1,528	0.20%
2022/06/13	1	242.50	1	246.50	250.00	0	1,566	0.00%
2022/06/09	2	254.02	2	256.50	254.50	0	1,606	0.00%
2022/06/08	4	255.25	3	256.83	254.50	1	1,610	0.06%
2022/06/06	5	252.60	6	255.33	253.00	-1	1,659	-0.06%
2022/06/02	3	255.00	9	258.11	255.00	-6	1,681	-0.36%
2022/06/01	0	0.00	10	258.50	258.50	-10	1,723	-0.58%
2022/05/31	0	0.00	4	256.25	256.50	-4	1,739	-0.23%
2022/05/30	0	0.00	13.5	253.28	253.50	-13.5	1,762	-0.77%
2022/05/27	0	0.00	0	245.00	245.00	0	1,776	0.00%
2022/05/26	0	244.00	0	0.00	240.00	0	1,844	0.00%
2022/05/25	0.2	241.56	0	0.00	242.00	0.2	1,916	0.01%
2022/05/24	6	245.67	1	241.00	241.50	5	1,940	0.26%
2022/05/23	1.4	250.74	0	0.00	250.00	1.4	1,958	0.07%
2022/05/19	0	0.00	1	251.00	255.00	-1	1,971	-0.05%
2022/05/18	1	257.00	0	0.00	250.00	1	1,957	0.05%
2022/05/17	10	250.00	10	251.50	253.00	0	1,947	0.00%
2022/05/16	0	0.00	14	252.89	250.00	-14	1,953	-0.72%
2022/05/13	0	0.00	15	244.17	248.00	-15	1,926	-0.78%
2022/05/11	3	238.67	0	0.00	239.00	3	1,923	0.16%
2022/05/10	6	241.50	0	0.00	242.00	6	1,965	0.31%
2022/05/09	6	234.75	0	0.00	234.50	6	1,996	0.30%
2022/05/05	9	245.83	59	243.69	241.50	-50	2,054	-2.43%
2022/05/04	8	236.50	0	0.00	236.50	8	2,077	0.38%
2022/05/03	10	231.25	0	0.00	231.00	10	2,155	0.46%
2022/04/28	57.1	232.17	0	0.00	229.50	57.1	2,213	2.58%
2022/04/27	43.1	230.88	20	230.50	237.50	23.1	2,161	1.07%
2022/04/26	2	240.00	0	0.00	237.00	2	2,131	0.09%
2022/04/25	4.1	235.96	0	0.00	237.50	4.1	2,127	0.19%
2022/04/22	4	251.50	1	252.00	248.50	3	2,083	0.14%
2022/04/21	10	256.50	1	259.00	258.50	9	2,099	0.43%
2022/04/15	51	255.17	0	0.00	252.50	51	2,193	2.33%
2022/04/14	20	271.00	0	0.00	268.00	20	2,205	0.91%
2022/04/13	1	265.50	1.4	268.50	265.50	-0.4	2,255	-0.02%
2022/04/12	20	266.50	0	0.00	266.50	20	2,266	0.88%
2022/04/11	1.2	264.09	1	264.50	263.00	0.2	2,307	0.01%
2022/04/08	0	0.00	0.1	275.00	274.50	-0.1	2,316	0.00%
2022/04/07	1	280.00	2	276.00	273.00	-1	2,354	-0.04%
2022/04/06	4	282.25	3	283.33	282.50	1	2,361	0.04%
2022/04/01	2	288.00	2	289.00	289.00	0	2,412	0.00%
2022/03/31	0	0.00	1	291.00	290.00	-1	2,415	-0.04%
2022/03/30	62.1	294.36	69.1	294.21	293.50	-7	2,421	-0.29%
2022/03/29	1.1	284.50	8	286.00	285.50	-6.9	2,415	-0.29%
2022/03/28	1.1	281.84	1	280.00	284.00	0.1	2,418	0.00%
2022/03/25	7.3	282.38	2	283.50	282.50	5.3	2,426	0.22%
2022/03/24	0	283.00	0	287.00	286.50	0	2,425	0.00%
2022/03/23	107	279.65	136	282.46	285.00	-29	2,405	-1.21%	大買/大賣/
2022/03/22	3	264.47	3	263.17	266.50	0	2,322	0.00%
2022/03/21	1	261.51	38	260.00	261.50	-37	2,355	-1.57%
2022/03/18	1	254.50	21	256.52	257.50	-20	2,387	-0.84%
2022/03/17	61	253.58	6	253.25	253.50	55	2,383	2.31%
2022/03/16	9	246.72	0	0.00	244.50	9	2,359	0.38%
2022/03/15	21	256.14	1	255.00	253.50	20	2,336	0.86%
2022/03/14	1	264.00	0	0.00	265.00	1	2,342	0.04%
2022/03/10	3	271.83	3	273.00	272.00	0	2,403	0.00%
2022/03/08	1	262.00	2	260.50	260.00	-1	2,485	-0.04%
2022/03/07	9.2	271.30	0	0.00	266.00	9.2	2,712	0.34%
2022/03/04	3	285.50	1	293.00	284.50	2	2,758	0.07%
2022/03/03	3	288.50	3	294.93	289.50	0	2,814	0.00%
2022/03/02	0	0.00	5	291.60	290.50	-5	2,868	-0.17%
2022/03/01	2	291.72	1	291.50	291.50	1	2,894	0.04%
2022/02/25	1	285.99	8	288.25	288.00	-7	2,891	-0.24%
2022/02/24	3	272.67	0	0.00	268.00	3	2,918	0.10%
2022/02/23	2	277.50	0	0.00	278.00	2	3,064	0.07%
2022/02/22	1	275.00	0	0.00	275.00	1	3,158	0.03%
2022/02/18	1	280.00	1	279.50	279.50	0	3,374	0.00%
2022/02/16	2	281.75	2	281.75	281.00	0	3,841	0.00%
2022/02/15	1	277.50	1	280.00	276.00	0	4,061	0.00%
2022/02/14	1	278.50	1	278.00	279.00	0	4,239	0.00%
2022/02/10	1	288.00	2	289.50	279.00	-1	4,520	-0.02%
2022/02/09	4	283.00	9	282.22	283.50	-5	4,533	-0.11%
2022/02/08	0	0.00	8	279.19	281.00	-8	4,580	-0.17%
2022/01/26	1	262.50	1	263.50	264.50	0	4,779	0.00%
2022/01/25	6	267.67	6	267.92	259.50	0	4,934	0.00%
2022/01/24	79.1	255.11	75	264.67	268.50	4.1	5,033	0.08%
2022/01/21	2	258.25	0	0.00	256.50	2	5,107	0.04%
2022/01/19	6	266.08	2	269.00	265.00	4	5,229	0.08%
2022/01/18	1	270.00	3	273.67	269.00	-2	5,457	-0.04%
2022/01/17	4	267.25	0	0.00	273.00	4	5,501	0.07%
2022/01/14	1.1	259.55	1	260.50	264.00	0.1	5,616	0.00%
2022/01/13	1	265.00	0	0.00	265.50	1	5,660	0.02%
2022/01/11	1	270.00	0	0.00	269.50	1	5,901	0.02%
2022/01/10	5	275.80	3	273.83	276.50	2	5,915	0.03%
2022/01/07	17	280.47	4	281.00	281.00	13	5,965	0.22%
2022/01/06	37	285.95	2	283.50	285.00	35	6,030	0.58%
2022/01/05	1	295.99	10	299.50	296.50	-9	6,039	-0.15%
2022/01/04	12	297.79	16.2	299.75	298.50	-4.2	6,111	-0.07%
2022/01/03	21	295.26	10	302.00	294.00	11	6,111	0.18%
2021/12/30	1	297.50	0	0.00	297.50	1	6,176	0.02%
2021/12/29	0	0.00	4	300.88	300.00	-4	6,175	-0.06%
2021/12/28	128	298.54	132	297.55	297.00	-4	6,228	-0.06%	大買/大賣/
2021/12/27	1	295.00	12	295.33	296.50	-11	6,232	-0.18%
2021/12/24	5.1	293.69	4	294.50	293.50	1.1	6,274	0.02%
2021/12/23	0	0.00	4	290.00	294.00	-4	6,304	-0.06%
2021/12/22	0	0.00	2	290.00	285.00	-2	6,312	-0.03%
2021/12/21	5	278.50	0	0.00	283.50	5	6,374	0.08%
2021/12/20	21	281.62	3	283.00	280.50	18	6,413	0.28%
2021/12/17	13	281.23	0	0.00	285.00	13	6,473	0.20%
2021/12/16	5	285.50	0	0.00	285.50	5	6,544	0.08%
2021/12/15	6	282.25	1	285.00	281.50	5	6,577	0.08%
2021/12/14	25	283.64	1.2	284.92	283.00	23.8	6,594	0.36%
2021/12/13	16	293.25	1	290.00	295.00	15	6,653	0.23%
2021/12/10	5	291.50	1	294.50	291.50	4	6,761	0.06%
2021/12/09	3	288.83	1	296.50	288.50	2	6,813	0.03%
2021/12/08	1.1	295.73	3	294.00	293.00	-1.9	6,919	-0.03%
2021/12/07	23	288.41	0	0.00	289.00	23	7,081	0.32%
2021/12/06	7	288.71	7.1	288.42	291.50	-0.1	7,444	0.00%
2021/12/03	5	294.00	1	294.50	295.50	4	7,753	0.05%
2021/12/02	0	0.00	8	292.63	291.50	-8	7,848	-0.10%
2021/12/01	22	286.62	31.5	291.92	297.00	-9.5	7,857	-0.12%
2021/11/30	2.1	310.89	3	311.33	306.50	-0.9	7,757	-0.01%
2021/11/29	6	299.08	0.1	302.00	302.00	5.9	7,854	0.07%
2021/11/26	6.1	303.70	1	299.50	306.50	5.1	7,989	0.06%
2021/11/25	1	308.00	2	309.75	308.00	-1	8,080	-0.01%
2021/11/24	0	0.00	6.1	314.03	315.00	-6.1	8,178	-0.07%
2021/11/23	10.1	314.29	1	314.00	313.50	9.1	8,277	0.11%
2021/11/22	4.2	313.10	7.2	313.25	323.00	-3.1	8,428	-0.04%
2021/11/19	8	306.13	8.1	307.05	306.50	-0.1	8,463	0.00%
2021/11/18	2	303.50	1	299.00	298.50	1	8,604	0.01%
2021/11/17	6	302.67	28	298.75	304.50	-22	8,901	-0.25%
2021/11/16	2	298.25	1.1	300.11	300.50	0.9	8,996	0.01%
2021/11/15	3.2	288.84	43.2	298.08	302.50	-40	9,033	-0.44%
2021/11/12	36.5	281.12	5	282.60	275.00	31.5	8,926	0.35%
2021/11/11	16.1	286.60	25.2	294.10	286.00	-9.1	8,873	-0.10%
2021/11/10	17.1	282.92	18	283.31	288.00	-0.9	8,889	-0.01%
2021/11/09	2	275.75	12.6	274.14	277.00	-10.5	8,941	-0.12%
2021/11/08	11.1	268.27	0	0.00	266.00	11.1	9,127	0.12%
2021/11/05	9.1	271.58	2.2	271.19	270.00	6.8	9,152	0.07%
2021/11/04	307.1	279.39	376.6	273.57	271.50	-69.6	9,275	-0.75%	大買/大賣/
2021/11/03	14.1	265.61	0	0.00	267.00	14.1	9,174	0.15%
2021/11/02	265.1	285.43	264.2	270.19	270.00	0.9	9,145	0.01%	大買/大賣/
2021/11/01	10.1	272.32	30.1	273.45	276.00	-20.1	9,022	-0.22%
2021/10/29	27.1	259.81	29	260.05	264.00	-1.9	8,938	-0.02%
2021/10/28	5	254.00	3	253.50	252.50	2	8,909	0.02%
2021/10/27	6.1	259.40	6	258.92	260.00	0.1	8,955	0.00%
2021/10/26	37.1	262.41	17	263.94	259.00	20.1	8,970	0.22%
2021/10/25	3	250.67	0	0.00	250.50	3	8,862	0.03%
2021/10/22	5	241.50	4	249.00	249.00	1	8,995	0.01%
2021/10/21	7	246.86	5	248.30	246.00	2	8,999	0.02%
2021/10/20	8	249.94	7	250.29	251.50	1	9,041	0.01%
2021/10/19	3	248.17	14.1	247.27	247.50	-11.1	9,118	-0.12%
2021/10/18	10	237.50	0	0.00	235.00	10	9,355	0.11%
2021/10/15	0	0.00	2	234.00	235.00	-2	9,550	-0.02%
2021/10/14	0	0.00	1	229.41	226.50	-1	9,546	-0.01%
2021/10/12	3	223.83	0	0.00	220.00	3	9,590	0.03%
2021/10/08	20	236.00	20	234.00	236.00	0	9,633	0.00%
2021/10/07	1	228.00	5	231.50	233.50	-4	9,710	-0.04%
2021/10/06	0	0.00	16	225.19	222.50	-16	9,904	-0.16%
2021/10/05	0	0.00	30.2	224.00	225.00	-30.2	10,189	-0.30%
2021/10/04	1.1	222.64	0.1	215.50	215.00	1	10,192	0.01%
2021/10/01	45	219.50	0	219.00	216.00	45	10,334	0.44%
2021/09/30	3	224.17	1	220.50	226.00	2	10,537	0.02%
2021/09/28	5	230.20	28	228.27	229.50	-23	10,623	-0.22%
2021/09/27	3	241.17	0.1	241.42	237.00	2.9	10,617	0.03%
2021/09/24	39	240.38	5	242.90	241.50	34	10,641	0.32%
2021/09/23	3	242.33	13	238.27	237.00	-10	10,615	-0.09%
2021/09/22	2	231.00	6	235.50	237.50	-4	10,577	-0.04%
2021/09/17	2	232.00	5	235.90	237.00	-3	10,574	-0.03%
2021/09/16	9	235.22	8	236.31	233.50	1	10,590	0.01%
2021/09/15	1	233.50	2	234.25	234.50	-1	10,587	-0.01%
2021/09/14	4	224.38	6	226.33	227.50	-2	10,745	-0.02%
2021/09/13	11	225.23	24	225.35	223.50	-13	10,911	-0.12%
2021/09/10	8	226.70	10	228.30	230.50	-2	10,903	-0.02%
2021/09/09	109	215.89	112	219.95	228.00	-3	10,983	-0.03%	大買/大賣/
2021/09/08	26	220.84	18	217.83	215.50	8	10,680	0.08%
2021/09/07	23.1	239.84	1	250.00	239.00	22.1	10,331	0.21%
2021/09/06	2	252.75	3	257.00	253.00	-1	10,184	-0.01%
2021/09/03	6	254.42	7	258.07	261.00	-1	10,110	-0.01%
2021/09/02	7	257.00	5	253.30	254.50	2	9,979	0.02%
2021/09/01	66	250.28	55	257.36	248.00	11	9,789	0.11%
2021/08/31	170.1	264.16	315	259.77	262.00	-144.9	9,579	-1.51%	大買/大賣/鉅額交易
2021/08/30	2	263.00	3.1	264.93	267.50	-1.1	9,415	-0.01%
2021/08/27	78	264.89	33	270.80	264.50	45	9,273	0.49%
2021/08/26	23.1	274.35	97	274.23	274.00	-73.9	9,120	-0.81%
2021/08/25	60	269.62	3	273.17	268.00	57	8,880	0.64%
2021/08/24	37.1	278.45	5.3	274.63	278.50	31.8	8,681	0.37%
2021/08/23	148.3	267.44	121.1	270.79	279.50	27.2	8,439	0.32%	大買/大賣/
2021/08/20	274.1	246.46	234.2	255.61	259.50	39.9	8,088	0.49%	大買/大賣/
2021/08/19	20.1	242.66	4	247.75	239.00	16.1	7,898	0.20%
2021/08/18	9.2	234.69	23.7	248.33	253.50	-14.5	7,730	-0.19%
2021/08/17	4.4	239.40	3.6	248.90	238.00	0.8	7,538	0.01%
2021/08/16	23	236.96	64	238.56	239.00	-41	7,366	-0.56%
2021/08/13	62.1	254.82	92	253.52	253.00	-29.9	7,175	-0.42%
2021/08/12	99.2	252.07	42.1	253.47	257.00	57.1	6,933	0.82%
2021/08/11	5.3	239.39	2	240.75	237.00	3.3	6,664	0.05%
2021/08/10	6	241.83	122	241.56	242.00	-116	6,603	-1.76%	大賣/鉅額交易
2021/08/09	88.1	237.56	1	229.50	232.00	87.1	6,442	1.35%
2021/08/06	1.1	238.57	73	240.54	243.50	-72	6,396	-1.12%
2021/08/05	0	0.00	2	241.55	240.50	-2	6,385	-0.03%
2021/08/04	0.1	238.00	1	238.50	238.50	-0.9	6,402	-0.01%
2021/08/03	2.1	240.55	4	243.75	242.50	-1.9	6,357	-0.03%
2021/08/02	8	242.06	4.4	243.67	239.50	3.6	6,277	0.06%
2021/07/30	7.2	243.10	1	241.00	244.00	6.2	6,199	0.10%
2021/07/29	6.5	247.92	12.3	250.23	252.00	-5.8	6,118	-0.09%
2021/07/28	30.1	231.97	34.1	236.99	240.50	-4	6,025	-0.07%
2021/07/27	17.2	256.19	0	0.00	250.50	17.2	5,884	0.29%
2021/07/26	6	267.83	5	270.30	266.00	1	5,800	0.02%
2021/07/23	55.4	261.82	155.1	256.23	262.50	-99.8	5,686	-1.75%	大賣/
2021/07/22	165.1	262.73	35.1	266.52	269.50	130	5,490	2.37%	大買/鉅額交易
2021/07/21	11	248.59	20.2	247.70	246.00	-9.1	5,113	-0.18%
2021/07/20	21.2	237.39	14.1	239.27	237.00	7.1	4,917	0.14%
2021/07/19	4.2	244.44	5	244.60	243.50	-0.8	4,819	-0.02%
2021/07/16	2.2	252.30	5	253.70	252.00	-2.8	4,748	-0.06%
2021/07/15	43.1	248.38	12.7	251.38	256.00	30.4	4,668	0.65%
2021/07/14	3.2	240.90	1	240.50	246.00	2.2	4,553	0.05%
2021/07/13	34.7	241.13	23.2	238.78	239.50	11.5	4,438	0.26%
2021/07/12	12.2	235.12	49.1	237.91	245.00	-36.9	4,184	-0.88%
2021/07/09	22	223.55	22	222.59	223.00	0	3,883	0.00%
2021/07/08	16.3	228.75	10	232.25	229.50	6.2	3,876	0.16%
2021/07/07	11	227.09	35.3	229.56	225.50	-24.3	3,702	-0.66%
2021/07/06	6.2	220.26	9	222.00	220.00	-2.9	3,517	-0.08%
2021/07/05	7.1	220.43	12	221.25	222.00	-4.9	3,523	-0.14%
2021/07/02	6.1	212.86	2	211.75	215.00	4.1	3,535	0.12%
2021/07/01	0.2	210.00	10	206.75	204.00	-9.8	3,473	-0.28%
2021/06/30	9	209.28	2.2	209.95	212.50	6.8	3,416	0.20%
2021/06/29	3.1	212.84	6	212.75	213.50	-2.9	3,385	-0.09%
2021/06/28	3	217.83	7	217.29	215.50	-4	3,357	-0.12%
2021/06/25	12	218.83	3	218.17	219.50	9	3,383	0.27%
2021/06/24	6	219.50	6	219.17	220.00	0	3,335	0.00%
2021/06/23	18	218.28	19.5	219.78	220.00	-1.5	3,262	-0.05%
2021/06/22	27.2	208.83	7	211.00	210.50	20.2	2,992	0.67%
2021/06/21	54.1	206.62	3	206.00	203.00	51.1	2,768	1.84%
2021/06/18	13.3	203.99	24.3	204.72	207.00	-11	2,671	-0.41%
2021/06/17	2.2	189.52	13.3	190.59	196.50	-11.1	2,443	-0.45%
2021/06/16	4	180.88	0	0.00	179.00	4	2,387	0.17%
2021/06/15	2	182.25	3	182.67	184.00	-1	2,396	-0.04%
2021/06/11	2	181.25	1	183.00	181.00	1	2,414	0.04%
2021/06/10	0	0.00	3	182.33	182.00	-3	2,443	-0.12%
2021/06/09	1	179.00	0	0.00	178.50	1	2,454	0.04%
2021/06/08	2	180.00	1	181.00	180.00	1	2,512	0.04%
2021/06/07	2	179.50	1	180.50	181.00	1	2,564	0.04%
2021/06/04	1.1	179.50	1	183.00	179.50	0.1	2,600	0.00%
2021/06/03	0	0.00	1	183.50	183.50	-1	2,663	-0.04%
2021/06/02	3	180.50	4	181.38	180.00	-1	2,710	-0.04%
2021/06/01	0	0.00	0.2	182.00	182.00	-0.2	2,743	-0.01%
2021/05/31	4.1	184.73	0	0.00	183.00	4.1	2,805	0.15%
2021/05/28	3.2	182.39	3.1	182.97	183.00	0.1	2,856	0.00%
2021/05/27	2	171.00	2	174.25	173.50	0	2,850	0.00%
2021/05/26	2.2	172.20	6	174.83	176.00	-3.8	2,873	-0.13%
2021/05/25	4	173.25	3	174.83	172.50	1	2,906	0.03%
2021/05/24	1	164.00	3	169.67	168.50	-2	2,996	-0.07%
2021/05/21	1	164.50	2	165.25	167.50	-1	3,066	-0.03%
2021/05/19	1	157.50	0	0.00	159.50	1	3,253	0.03%
2021/05/18	2	154.50	3	158.33	162.50	-1	3,401	-0.03%
2021/05/17	10.1	146.88	2	147.75	151.00	8.1	3,518	0.23%
2021/05/14	5	162.80	0	0.00	160.00	5	3,516	0.14%
2021/05/13	6	158.33	0	0.00	161.50	6	3,520	0.17%
2021/05/12	9	161.06	6	161.33	158.50	3	3,541	0.08%
2021/05/11	3	169.83	0	0.00	167.50	3	3,532	0.08%
2021/05/10	3	180.83	1	181.00	177.00	2	3,576	0.06%
2021/05/07	1	181.50	4	183.63	185.00	-3	3,649	-0.08%
2021/05/06	1	178.00	0	0.00	175.00	1	3,700	0.03%
2021/05/05	1	177.00	1	179.50	176.00	0	3,783	0.00%
2021/05/04	2	177.00	0	0.00	183.00	2	3,905	0.05%
2021/05/03	3	188.83	1	184.50	186.00	2	4,011	0.05%
2021/04/27	2	195.75	4	197.13	195.50	-2	4,529	-0.04%
2021/04/26	1	195.50	0	0.00	195.50	1	4,768	0.02%
2021/04/23	0.1	197.00	0	0.00	197.50	0.1	5,072	0.00%
2021/04/22	3.2	195.61	48	195.31	193.00	-44.8	5,407	-0.83%
2021/04/21	4	196.88	0	0.00	197.00	4	5,786	0.07%
2021/04/20	0	0.00	4	200.25	200.00	-4	6,001	-0.07%
2021/04/19	1	197.00	0	0.00	199.00	1	6,171	0.02%
2021/04/16	23.5	197.91	0	199.00	197.00	23.5	6,257	0.38%
2021/04/15	11	196.73	1	197.50	198.00	10	6,264	0.16%
2021/04/14	2	194.75	0	0.00	196.00	2	6,278	0.03%
2021/04/13	3	205.67	7.1	205.80	201.00	-4.1	6,320	-0.06%
2021/04/12	16	209.25	1.2	206.79	205.00	14.8	6,384	0.23%
2021/04/09	5	215.20	0	0.00	214.50	5	6,409	0.08%
2021/04/08	11.1	216.22	66	207.95	217.50	-54.9	6,403	-0.86%
2021/04/07	60.1	204.25	7	205.79	206.00	53.1	6,317	0.84%
2021/04/06	0.2	205.50	1	206.50	204.00	-0.8	6,357	-0.01%
2021/04/01	1	205.00	1.1	203.04	202.50	-0.1	6,401	0.00%
2021/03/31	0	0.00	2	203.75	204.50	-2	6,404	-0.03%
2021/03/30	5	202.00	2	206.00	205.00	3	6,436	0.05%
2021/03/26	1	199.00	2	200.00	200.00	-1	6,417	-0.02%
2021/03/25	1	195.00	9	195.78	195.00	-8	6,445	-0.12%
2021/03/24	2	198.50	0	0.00	198.00	2	6,484	0.03%
2021/03/23	0.2	199.50	1	200.00	199.00	-0.8	6,493	-0.01%
2021/03/22	1	196.00	10	198.05	197.50	-9	6,494	-0.14%
2021/03/19	1	200.00	0.1	200.50	201.00	0.9	6,481	0.01%
2021/03/18	2.1	204.98	0	0.00	205.00	2.1	6,476	0.03%
2021/03/17	0	0.00	0.1	206.50	203.00	-0.1	6,561	0.00%
2021/03/16	9	204.17	0	0.00	203.00	9	6,628	0.14%
2021/03/15	2.1	206.81	0.2	206.00	206.50	1.9	6,673	0.03%
2021/03/12	0	0.00	5	208.50	208.00	-5	6,731	-0.07%
2021/03/11	0	0.00	7.3	203.98	202.00	-7.3	6,783	-0.11%
2021/03/10	7	195.50	4.1	199.97	195.00	2.9	6,958	0.04%
2021/03/09	14	194.79	0	0.00	194.00	14	7,118	0.20%
2021/03/08	0	0.00	0.3	199.90	198.00	-0.3	7,151	0.00%
2021/03/05	5	197.20	9	198.94	201.00	-4	7,253	-0.06%
2021/03/04	3	203.00	4	205.13	202.00	-1	7,246	-0.01%
2021/03/03	2	207.50	5	207.50	208.50	-3	7,308	-0.04%
2021/03/02	4.1	213.29	4.1	213.41	210.50	0	7,379	0.00%
2021/02/26	5	215.20	3.3	215.29	214.50	1.7	7,419	0.02%
2021/02/25	6.3	220.39	0	0.00	220.50	6.3	7,377	0.09%
2021/02/24	17.1	230.72	22	222.64	220.50	-4.9	7,453	-0.07%
2021/02/23	24	227.98	6	227.17	226.50	18	7,382	0.24%
2021/02/22	9	227.56	9.4	227.58	232.00	-0.4	7,325	-0.01%
2021/02/19	9.1	224.34	8	224.13	224.00	1.1	7,237	0.02%
2021/02/18	9	225.72	14.8	225.19	227.50	-5.8	7,186	-0.08%
2021/02/17	7.5	220.25	11.5	221.82	220.50	-4.1	7,056	-0.06%
2021/02/05	20.1	206.30	5.4	204.25	209.50	14.7	6,979	0.21%
2021/02/03	9.1	205.01	17.5	203.86	205.00	-8.4	6,915	-0.12%
2021/02/02	6.2	207.48	0	0.00	207.50	6.2	6,886	0.09%
2021/02/01	9.1	207.71	7	205.29	205.50	2.1	6,835	0.03%
2021/01/29	11.1	214.46	4	215.88	209.50	7.1	6,779	0.10%
2021/01/28	9	215.11	3	217.83	216.50	6	6,689	0.09%
2021/01/27	4.5	221.96	3.3	222.59	220.00	1.2	6,622	0.02%
2021/01/26	6.8	219.73	9.3	220.78	218.50	-2.5	6,523	-0.04%
2021/01/25	5	230.30	8	229.81	228.00	-3	6,393	-0.05%
2021/01/22	5.3	228.03	8.6	228.10	228.00	-3.4	6,256	-0.05%
2021/01/21	11.2	225.35	4.5	227.93	222.50	6.7	6,136	0.11%
2021/01/20	10.4	225.20	12	229.83	218.00	-1.6	5,959	-0.03%
2021/01/19	17.2	241.03	23	238.00	238.00	-5.8	5,716	-0.10%
2021/01/18	11.1	219.04	16.3	225.08	238.00	-5.2	5,489	-0.09%
2021/01/15	37.4	227.00	22.1	225.31	220.00	15.3	5,175	0.30%
2021/01/14	12.1	212.29	94	216.42	224.00	-81.9	4,864	-1.68%
2021/01/13	8.2	204.65	89.8	205.65	204.00	-81.5	4,479	-1.82%
2021/01/12	15	195.67	0	0.00	192.50	15	4,302	0.35%
2021/01/11	0.1	194.50	3	196.00	195.50	-3	4,147	-0.07%
2021/01/07	2	191.50	0.1	189.00	189.50	1.9	4,050	0.05%
2021/01/06	3	189.67	0	0.00	188.00	3	4,039	0.07%
2021/01/05	4	191.00	6	189.33	193.00	-2	3,971	-0.05%
2021/01/04	5	185.60	2	187.00	188.00	3	3,880	0.08%
2020/12/31	5	178.70	1	177.50	177.00	4	3,809	0.10%
2020/12/30	1	181.00	0	0.00	181.00	1	3,762	0.03%
2020/12/29	0	0.00	1	182.00	181.50	-1	3,724	-0.03%
2020/12/28	1	188.50	0	0.00	185.00	1	3,679	0.03%
2020/12/25	0.5	182.00	0.4	182.62	181.50	0.1	3,634	0.00%
2020/12/23	0.2	181.00	1	178.54	182.00	-0.8	3,645	-0.02%
2020/12/22	1.1	182.18	0	0.00	180.00	1.1	3,646	0.03%
2020/12/18	4.2	186.05	0	0.00	186.00	4.2	3,581	0.12%
2020/12/17	0	0.00	1.1	191.50	191.50	-1.1	3,540	-0.03%
2020/12/16	1	191.00	0	0.00	191.00	1	3,555	0.03%
2020/12/15	2	190.00	2	190.00	191.00	0	3,546	0.00%
2020/12/14	1	194.00	0	0.00	194.00	1	3,528	0.03%
2020/12/11	6.2	196.69	2	197.00	195.50	4.2	3,518	0.12%
2020/12/10	10	203.45	3	205.83	202.00	7	3,456	0.20%
2020/12/09	3	202.00	10	205.65	205.50	-7	3,385	-0.21%
2020/12/08	2	203.00	0	0.00	201.50	2	3,321	0.06%
2020/12/07	6	201.42	3.5	204.68	198.50	2.5	3,279	0.08%
2020/12/04	12.2	210.85	14.3	210.01	207.50	-2	3,214	-0.06%
2020/12/03	16.1	201.66	22.8	201.88	205.00	-6.7	3,026	-0.22%
2020/12/02	5.7	192.07	0	0.00	190.50	5.7	2,897	0.20%
2020/12/01	6	196.05	105	198.92	196.50	-99	2,833	-3.49%	大賣/
2020/11/30	102	198.50	0	0.00	198.50	102	2,714	3.76%	大買/鉅額交易
2020/11/18	7	138.79	7	139.36	139.00	0	2,712	0.00%
2020/11/17	4	142.50	2	142.00	141.00	2	2,638	0.08%
2020/11/16	0	0.00	3	138.83	139.50	-3	2,666	-0.11%
2020/11/13	2	135.00	0	0.00	135.50	2	2,705	0.07%
2020/11/12	7	138.43	2	138.50	137.00	5	2,719	0.18%
2020/11/11	0	0.00	3	135.50	136.00	-3	2,642	-0.11%
2020/11/09	0	0.00	6	135.25	135.50	-6	2,663	-0.23%
2020/11/06	2.1	132.79	3	133.67	133.00	-0.9	2,687	-0.03%
2020/11/05	4	131.13	1	131.50	132.00	3	2,681	0.11%
2020/11/04	0	0.00	4	132.75	134.00	-4	2,716	-0.15%
2020/11/03	0	0.00	2	130.00	129.50	-2	2,724	-0.07%
2020/10/30	16	126.47	0	0.00	126.00	16	2,809	0.57%
2020/10/29	20	127.50	0	0.00	129.00	20	2,817	0.71%
2020/10/28	5	133.50	2	134.75	131.00	3	2,813	0.11%
2020/10/27	21	131.00	0.2	132.00	130.50	20.8	2,808	0.74%
2020/10/26	10	132.00	0	0.00	132.00	10	2,825	0.35%
2020/10/22	32	133.48	1	133.50	132.50	31	2,968	1.04%
2020/10/20	30	135.00	1	136.00	134.50	29	3,130	0.93%
2020/10/19	1	136.00	0	0.00	136.00	1	3,234	0.03%
2020/10/16	0	0.00	1	136.50	135.50	-1	3,372	-0.03%
2020/10/15	20	134.50	0	0.00	133.50	20	3,458	0.58%
2020/10/14	1	136.50	0	0.00	136.50	1	3,482	0.03%
2020/10/13	0	0.00	3	139.33	138.50	-3	3,596	-0.08%
2020/10/12	3	137.50	0	0.00	136.50	3	3,832	0.08%
2020/10/08	1	138.00	30	138.50	138.50	-29	3,942	-0.74%
2020/10/07	0	0.00	2	136.00	136.50	-2	3,991	-0.05%
2020/10/06	1	134.50	0	0.00	135.00	1	4,036	0.02%
2020/10/05	0	0.00	1	134.00	134.50	-1	4,114	-0.02%
2020/09/30	1	133.00	4	131.38	133.00	-3	4,230	-0.07%
2020/09/29	3	129.17	6	130.50	129.00	-3	4,286	-0.07%
2020/09/28	0	0.00	1	126.00	126.50	-1	4,380	-0.02%
2020/09/25	3	124.67	0	0.00	124.00	3	4,584	0.07%
2020/09/24	1	127.50	1	127.50	127.50	0	4,650	0.00%
2020/09/23	0	0.00	2	129.75	129.50	-2	4,677	-0.04%
2020/09/22	3	129.50	0	0.00	129.50	3	4,750	0.06%
2020/09/21	1	133.00	0	0.00	131.50	1	4,794	0.02%
2020/09/18	2	136.50	3	136.17	135.00	-1	4,864	-0.02%
2020/09/17	2	132.25	7	134.14	134.50	-5	4,988	-0.10%
2020/09/16	1	130.50	0	0.00	132.00	1	5,056	0.02%
2020/09/15	1	131.00	0	0.00	131.00	1	5,111	0.02%
2020/09/14	1	131.00	4	132.00	132.50	-3	5,169	-0.06%
2020/09/11	4	128.88	0	0.00	129.00	4	5,335	0.07%
2020/09/10	2	132.00	4	132.50	130.50	-2	5,415	-0.04%
2020/09/09	1	132.00	0	0.00	132.00	1	5,445	0.02%
2020/09/08	1	130.00	0	0.00	130.00	1	5,500	0.02%
2020/09/07	4	130.00	0	0.00	130.00	4	5,649	0.07%
2020/09/04	0	0.00	7	130.71	131.00	-7	5,799	-0.12%
2020/09/03	2	130.75	3	131.50	130.00	-1	5,913	-0.02%
2020/09/02	1	131.00	1	132.50	131.00	0	6,184	0.00%
2020/09/01	1	131.50	2	131.00	131.50	-1	6,296	-0.02%
2020/08/31	1	129.00	1	132.00	132.50	0	6,327	0.00%
2020/08/28	4	129.88	1	129.50	129.00	3	6,352	0.05%
2020/08/27	3	133.33	5	131.30	132.50	-2	6,421	-0.03%
2020/08/26	0	0.00	7	133.21	135.00	-7	6,387	-0.11%
2020/08/25	0	0.00	1	130.50	130.50	-1	6,401	-0.02%
2020/08/24	3	129.33	1	130.00	129.50	2	6,423	0.03%
2020/08/21	8	129.44	0	0.00	129.00	8	6,426	0.12%
2020/08/20	62	126.77	2	134.25	126.00	60	6,470	0.93%
2020/08/19	8	139.44	9	144.39	137.00	-1	6,385	-0.02%
2020/08/18	3	141.33	1	141.00	142.50	2	6,376	0.03%
2020/08/17	0	0.00	3	143.17	142.50	-3	6,470	-0.05%
2020/08/14	2	139.50	3	139.50	140.50	-1	6,688	-0.01%
2020/08/13	11	137.55	1	138.00	137.50	10	6,751	0.15%
2020/08/12	12	138.58	49	138.47	139.00	-37	6,780	-0.55%
2020/08/11	27	141.98	8	143.06	142.00	19	6,857	0.28%
2020/08/10	7	143.57	2	143.75	142.00	5	7,018	0.07%
2020/08/07	5	142.50	6	143.08	144.00	-1	7,056	-0.01%
2020/08/06	6	139.67	11	139.86	140.00	-5	7,094	-0.07%
2020/08/05	2	142.50	1	143.50	142.00	1	7,154	0.01%
2020/08/04	4	141.50	3	142.83	142.00	1	7,253	0.01%
2020/08/03	2	142.00	1	142.00	142.50	1	7,519	0.01%
2020/07/31	6	140.42	0	0.00	140.50	6	7,586	0.08%
2020/07/30	1	141.50	1	143.00	141.00	0	7,608	0.00%
2020/07/29	5	139.20	2	142.00	140.00	3	7,670	0.04%
2020/07/28	4	144.50	1	143.50	139.00	3	7,671	0.04%
2020/07/27	4	144.75	0	0.00	145.50	4	7,674	0.05%
2020/07/24	16	147.81	1	146.50	146.00	15	7,644	0.20%
2020/07/23	1	151.00	1	150.00	154.50	0	7,557	0.00%
2020/07/22	22	152.34	35	151.49	152.50	-13	7,512	-0.17%
2020/07/21	0	0.00	23	148.50	147.50	-23	7,416	-0.31%
2020/07/20	30	143.00	1	144.50	144.50	29	7,405	0.39%
2020/07/17	27	148.98	4	148.88	146.00	23	7,463	0.31%
2020/07/16	20	148.00	27	149.33	149.00	-7	7,417	-0.09%
2020/07/15	5	145.60	9	148.00	144.50	-4	7,196	-0.06%
2020/07/14	23	146.37	1	147.00	144.00	22	7,200	0.31%
2020/07/13	1	146.50	53	146.49	147.00	-52	7,201	-0.72%
2020/07/10	4	144.00	0	0.00	142.50	4	7,193	0.06%
2020/07/09	4	146.88	2	145.75	147.50	2	7,151	0.03%
2020/07/08	1	144.00	11	146.09	146.50	-10	7,032	-0.14%
2020/07/07	30	146.37	1	145.00	144.00	29	6,977	0.42%
2020/07/06	5	148.10	7	150.00	150.50	-2	6,886	-0.03%
2020/07/03	2	141.50	8	142.38	144.00	-6	6,708	-0.09%
2020/07/02	0	0.00	7	139.93	140.00	-7	6,690	-0.10%
2020/07/01	13.6	137.82	4	137.38	137.00	9.6	6,676	0.14%
2020/06/30	3	139.50	0	0.00	140.00	3	6,685	0.04%
2020/06/29	4	139.63	1	140.50	140.50	3	6,669	0.04%
2020/06/24	13	139.31	0	0.00	138.50	13	6,617	0.20%
2020/06/23	12	143.33	2	143.50	142.00	10	6,567	0.15%
2020/06/22	11	148.36	6	151.17	147.00	5	6,503	0.08%
2020/06/19	5	152.40	22	151.73	151.50	-17	6,485	-0.26%
2020/06/18	9	152.89	16	155.00	153.50	-7	6,453	-0.11%
2020/06/17	5	151.50	6	150.58	151.50	-1	6,288	-0.02%
2020/06/16	3	145.00	13	146.08	147.50	-10	6,253	-0.16%
2020/06/15	13	142.19	5	142.60	141.50	8	6,256	0.13%
2020/06/12	18	146.69	2	144.00	145.00	16	6,235	0.26%
2020/06/11	29	149.69	6	150.92	144.00	23	6,147	0.37%
2020/06/10	14	149.25	6	146.67	150.00	8	6,046	0.13%
2020/06/09	16	147.91	2	150.75	145.00	14	5,965	0.23%
2020/06/08	7	144.50	2	143.25	144.00	5	5,785	0.09%
2020/06/05	10	140.55	0	0.00	140.50	10	5,718	0.17%
2020/06/04	1	139.50	0	0.00	139.00	1	5,730	0.02%
2020/06/03	30	135.50	42	138.76	140.50	-12	5,767	-0.21%
2020/06/02	7	134.71	0	0.00	134.00	7	5,709	0.12%
2020/06/01	0	0.00	2	136.00	135.50	-2	5,713	-0.04%
2020/05/29	5	134.60	1	134.50	132.50	4	5,755	0.07%
2020/05/28	2	136.75	1	137.00	136.50	1	5,786	0.02%
2020/05/27	5	139.10	3	138.83	137.00	2	5,782	0.03%
2020/05/26	7	138.43	5	138.50	138.00	2	5,802	0.03%
2020/05/25	6	143.08	2	144.75	141.50	4	5,776	0.07%
2020/05/22	2	142.25	4	141.25	143.00	-2	5,698	-0.04%
2020/05/21	3	141.50	7	139.93	142.50	-4	5,604	-0.07%
2020/05/20	3	135.33	4	135.63	134.00	-1	5,377	-0.02%
2020/05/19	1	133.00	0	0.00	132.00	1	5,343	0.02%
2020/05/18	4	130.50	0	0.00	130.50	4	5,306	0.08%
2020/05/15	8	136.25	9	136.94	136.00	-1	5,242	-0.02%
2020/05/14	3	134.83	8	133.50	131.00	-5	5,277	-0.09%
2020/05/13	6	134.75	4	132.00	136.50	2	5,210	0.04%
2020/05/12	7	131.50	2	132.50	129.00	5	5,131	0.10%
2020/05/11	4	134.75	5	132.50	134.50	-1	5,065	-0.02%
2020/05/08	19	131.55	21	135.02	135.00	-2	4,977	-0.04%
2020/05/07	2	122.50	8	124.75	124.00	-6	4,688	-0.13%
2020/05/06	1	118.50	2	123.00	119.00	-1	4,626	-0.02%
2020/05/05	2	121.00	4	122.50	121.00	-2	4,591	-0.04%
2020/05/04	0	0.00	3	119.67	119.50	-3	4,530	-0.07%
2020/04/30	1	120.50	9	122.11	122.50	-8	4,515	-0.18%
2020/04/29	1	116.00	0	0.00	116.00	1	4,438	0.02%
2020/04/28	1	116.50	2	117.00	117.50	-1	4,449	-0.02%
2020/04/27	1	115.00	2	115.25	115.50	-1	4,441	-0.02%
2020/04/24	0	0.00	3	111.00	112.50	-3	4,402	-0.07%
2020/04/23	2	108.00	101	110.45	107.50	-99	4,371	-2.26%	大賣/
2020/04/22	103	104.71	0	0.00	106.50	103	4,328	2.38%	大買/鉅額交易
2020/04/21	7	110.21	4	109.50	107.50	3	4,361	0.07%
2020/04/20	4	115.38	0	0.00	114.50	4	4,332	0.09%
2020/04/17	4	117.50	12	117.79	117.50	-8	4,323	-0.19%
2020/04/16	61	112.57	60	114.08	113.50	1	4,223	0.02%
2020/04/15	1	118.00	0	0.00	117.50	1	4,215	0.02%
2020/04/14	1	119.00	0	0.00	119.50	1	4,254	0.02%
2020/04/09	1	118.50	0	0.00	119.00	1	4,352	0.02%
2020/04/08	2	121.25	4	120.63	122.00	-2	4,421	-0.05%
2020/04/07	4	120.38	12	118.92	119.50	-8	4,496	-0.18%
2020/04/06	0	0.00	1	116.00	116.50	-1	4,604	-0.02%
2020/03/30	1	105.50	1	109.00	109.00	0	4,586	0.00%
2020/03/27	11	117.18	2	113.50	111.00	9	4,607	0.20%
2020/03/26	0	0.00	3	106.00	108.50	-3	4,526	-0.07%
2020/03/25	2	106.00	0	0.00	105.50	2	4,501	0.04%
2020/03/24	1	100.50	4	98.15	99.80	-3	4,467	-0.07%
2020/03/23	2	92.00	0	0.00	91.50	2	4,474	0.04%
2020/03/20	4	95.75	1	96.40	96.20	3	4,487	0.07%
2020/03/19	16	91.37	4	91.03	89.10	12	4,494	0.27%
2020/03/18	6	100.80	10	102.50	99.00	-4	4,627	-0.09%
2020/03/17	3	101.37	3	102.37	101.00	0	4,614	0.00%
2020/03/16	17	116.09	22	108.25	107.50	-5	4,573	-0.11%
2020/03/13	3	109.33	3	111.17	116.00	0	4,653	0.00%
2020/03/12	7	121.29	0	0.00	121.00	7	4,627	0.15%
2020/03/11	5	135.50	0	0.00	131.00	5	4,587	0.11%
2020/03/09	10	135.50	0	0.00	133.00	10	4,470	0.22%
2020/03/06	4	148.50	1	147.00	147.00	3	4,389	0.07%
2020/03/05	5	151.20	20	150.78	152.00	-15	4,342	-0.35%
2020/03/04	3	150.33	59	150.99	150.50	-56	4,310	-1.30%
2020/03/03	22	158.30	11	157.77	155.50	11	4,222	0.26%
2020/03/02	8	153.00	0	0.00	154.00	8	4,145	0.19%
2020/02/27	79	155.17	66	157.88	151.50	13	4,142	0.31%
2020/02/26	0	0.00	30	154.10	153.00	-30	4,027	-0.74%
2020/02/25	12	153.25	0	0.00	154.50	12	3,976	0.30%
2020/02/24	14	154.93	31	156.27	155.50	-17	3,950	-0.43%
2020/02/21	1	155.50	12	156.00	158.50	-11	3,936	-0.28%
2020/02/20	14	158.61	9	157.06	157.00	5	3,935	0.13%
2020/02/19	19	156.55	0	0.00	157.50	19	3,931	0.48%
2020/02/18	68	158.15	17	158.76	157.00	51	3,921	1.30%
2020/02/17	23	161.00	67	161.42	163.00	-44	3,885	-1.13%
2020/02/14	14	152.50	2	150.75	153.00	12	3,708	0.32%
2020/02/13	16	148.19	14	150.79	147.50	2	3,669	0.05%
2020/02/12	14	151.07	1	153.50	150.50	13	3,646	0.36%
2020/02/11	16	148.25	4	149.00	151.00	12	3,595	0.33%
2020/02/10	18	147.50	11	144.36	145.00	7	3,588	0.20%
2020/02/07	0	0.00	30	149.20	148.00	-30	3,579	-0.84%
2020/02/06	8	151.50	194	151.50	153.00	-186	3,563	-5.22%	大賣/鉅額交易
2020/02/05	1	151.00	56	150.96	149.50	-55	3,572	-1.54%
2020/02/04	36	151.03	0	0.00	152.00	36	3,574	1.01%
2020/02/03	10	148.00	8	148.00	149.00	2	3,560	0.06%
2020/01/31	8	151.50	0	0.00	151.50	8	3,551	0.23%
2020/01/30	0	0.00	31	156.45	153.00	-31	3,522	-0.88%
2020/01/20	15	163.00	55	166.08	166.50	-40	3,497	-1.14%
2020/01/17	5	162.90	2	164.00	163.00	3	3,515	0.09%
2020/01/16	8	161.31	3	163.67	165.00	5	3,493	0.14%
2020/01/15	0	0.00	265	161.52	160.00	-265	3,446	-7.69%	大賣/鉅額交易
2020/01/14	79	151.85	29	154.57	156.00	50	3,316	1.51%
2020/01/13	41	150.00	0	0.00	150.00	41	3,281	1.25%
2020/01/10	4	149.63	0	0.00	150.00	4	3,275	0.12%
2020/01/09	4	150.25	21	151.50	149.50	-17	3,311	-0.51%
2020/01/08	6	149.92	1	150.00	149.00	5	3,236	0.15%
2020/01/07	58	146.44	4	149.13	144.50	54	3,186	1.69%
2020/01/06	6	152.67	19	152.58	150.50	-13	3,184	-0.41%
2020/01/03	18	155.67	1	158.00	154.50	17	3,219	0.53%
2020/01/02	152	155.15	0	0.00	155.00	152	3,263	4.66%	大買/鉅額交易
2019/12/31	1	157.00	14	158.86	156.50	-13	3,192	-0.41%
2019/12/30	268	161.74	12	161.38	163.50	256	3,180	8.05%	大買/鉅額交易
2019/12/26	4	152.00	11	153.36	151.00	-7	3,058	-0.23%
2019/12/25	2	147.75	20	149.08	149.50	-18	3,051	-0.59%
2019/12/24	17	145.44	1	146.00	146.00	16	3,043	0.53%
2019/12/23	3	144.17	27	143.48	143.00	-24	3,084	-0.78%
2019/12/20	16	142.00	3	142.83	141.50	13	3,047	0.43%
2019/12/19	0	0.00	5	141.60	140.50	-5	3,042	-0.16%
2019/12/18	4	138.88	3	139.67	138.50	1	3,017	0.03%
2019/12/17	36	143.19	35	141.54	140.00	1	2,982	0.03%
2019/12/16	0	0.00	1	141.50	142.00	-1	2,960	-0.03%
2019/12/13	2	142.00	11	140.95	142.50	-9	2,936	-0.31%
2019/12/12	101	143.75	136	146.79	142.00	-35	2,882	-1.21%	大買/大賣/
2019/12/11	1	139.50	3	141.33	141.00	-2	2,689	-0.07%
2019/12/10	27	138.61	81	138.77	137.50	-54	2,656	-2.03%
2019/12/09	9	140.78	51	140.88	140.50	-42	2,632	-1.60%
2019/12/06	19	137.05	16	137.00	137.00	3	2,506	0.12%
2019/12/05	42	136.70	12	135.67	137.00	30	2,466	1.22%
2019/12/04	27	132.11	22	132.02	132.00	5	2,403	0.21%
2019/12/03	55	130.23	2	131.50	132.00	53	2,392	2.22%
2019/12/02	62	126.98	58	129.97	130.00	4	2,376	0.17%
2019/11/29	25	127.68	20	128.00	127.00	5	2,376	0.21%
2019/11/28	21	128.98	20	129.50	128.50	1	2,403	0.04%
2019/11/27	68	131.72	42	131.51	132.00	26	2,475	1.05%
2019/11/26	1	130.00	36	130.75	131.00	-35	2,480	-1.41%
2019/11/25	37	130.01	12	130.29	131.00	25	2,493	1.00%
2019/11/21	9	127.50	1	128.50	127.50	8	2,590	0.31%
2019/11/20	12	128.71	0	0.00	128.50	12	2,718	0.44%
2019/11/19	0	0.00	1	131.50	130.50	-1	2,743	-0.04%
2019/11/18	9	130.56	4	130.00	130.00	5	2,776	0.18%
2019/11/15	1	130.00	12	132.29	131.50	-11	2,830	-0.39%
2019/11/14	1	130.50	0	0.00	128.50	1	2,807	0.04%
2019/11/13	32	129.78	14	130.50	131.00	18	2,866	0.63%
2019/11/12	4	125.13	3	126.83	127.50	1	2,846	0.04%
2019/11/11	7	128.71	0	0.00	128.00	7	2,844	0.25%
2019/11/08	1	129.50	5	130.00	129.00	-4	2,859	-0.14%
2019/11/07	5	128.60	2	129.25	129.50	3	2,863	0.10%
2019/11/06	13	131.65	0	0.00	132.50	13	2,838	0.46%
2019/11/05	13	132.92	2	134.00	134.00	11	2,826	0.39%
2019/11/04	8	132.25	5	133.20	132.00	3	2,845	0.11%
2019/11/01	2	131.25	1	133.50	133.50	1	2,850	0.04%
2019/10/30	1	135.50	1	136.00	137.00	0	2,847	0.00%
2019/10/29	2	133.25	3	134.33	134.50	-1	2,860	-0.03%
2019/10/28	1	134.00	3	136.17	136.50	-2	2,870	-0.07%
2019/10/25	3	134.83	0	0.00	134.00	3	2,865	0.10%
2019/10/24	1	136.50	3	136.33	137.50	-2	2,867	-0.07%
2019/10/22	1	133.00	0	0.00	132.00	1	2,877	0.03%
2019/10/17	4	132.25	5	133.50	134.50	-1	2,953	-0.03%
2019/10/16	7	134.43	2	137.25	131.50	5	2,996	0.17%
2019/10/15	3	137.83	1	137.00	138.00	2	2,943	0.07%
2019/10/14	1	137.00	2	140.00	137.00	-1	2,975	-0.03%
2019/10/09	9	134.89	0	0.00	134.00	9	2,953	0.30%
2019/10/08	5	140.00	11	141.27	137.50	-6	2,900	-0.21%
2019/10/07	54	140.33	66	142.02	140.50	-12	2,821	-0.43%
2019/10/04	1	133.50	1	131.50	133.00	0	2,692	0.00%
2019/10/03	4	131.50	5	132.40	133.00	-1	2,649	-0.04%
2019/10/02	1	128.50	0	0.00	130.00	1	2,558	0.04%
2019/10/01	1	128.50	5	126.90	129.00	-4	2,498	-0.16%
2019/09/27	2	122.50	1	126.50	126.00	1	2,445	0.04%
2019/09/26	2	124.25	7	124.50	125.50	-5	2,393	-0.21%
2019/09/25	8	118.50	1	119.00	119.50	7	2,326	0.30%
2019/09/24	2	119.50	1	120.00	120.50	1	2,312	0.04%
2019/09/23	0	0.00	1	116.50	116.00	-1	2,280	-0.04%
2019/09/19	1	114.00	1	116.00	116.00	0	2,285	0.00%
2019/09/18	1	116.00	0	0.00	116.50	1	2,255	0.04%
2019/09/11	1	118.50	1	117.50	118.00	0	2,219	0.00%
2019/09/09	1	121.00	0	0.00	121.00	1	2,168	0.05%
2019/09/06	0	0.00	1	123.00	123.50	-1	2,157	-0.05%
2019/09/04	1	122.50	7	121.50	122.00	-6	2,140	-0.28%
2019/09/03	0	0.00	3	122.50	121.00	-3	2,143	-0.14%
2019/09/02	2	119.75	1	120.00	120.00	1	2,117	0.05%
2019/08/30	4	119.25	6	120.42	119.50	-2	2,081	-0.10%
2019/08/29	20	117.50	0	0.00	116.00	20	1,994	1.00%
2019/08/27	2	117.50	20	115.00	115.00	-18	1,958	-0.92%
2019/08/26	4	117.00	0	0.00	116.00	4	1,930	0.21%
2019/08/23	225	125.55	218	129.24	124.00	7	1,833	0.38%	大買/大賣/
2019/08/22	3	131.67	5	131.20	132.00	-2	1,700	-0.12%
2019/08/21	0	0.00	8	131.88	132.00	-8	1,672	-0.48%
2019/08/20	2	130.75	1	130.50	131.50	1	1,625	0.06%
2019/08/19	0	0.00	1	128.50	127.50	-1	1,543	-0.06%
2019/08/16	8	127.69	8	125.88	127.50	0	1,546	0.00%
2019/08/15	1	119.00	1	119.00	120.00	0	1,453	0.00%
2019/08/14	1	120.50	1	124.50	119.50	0	1,439	0.00%
2019/08/13	0	0.00	1	121.00	121.00	-1	1,395	-0.07%
2019/08/07	3	120.00	0	0.00	119.00	3	1,466	0.20%
2019/08/06	1	122.00	0	0.00	122.50	1	1,458	0.07%
2019/08/02	1	127.00	0	0.00	125.00	1	1,432	0.07%
2019/07/31	1	129.50	10	129.70	129.00	-9	1,419	-0.63%
2019/07/30	6	128.50	0	0.00	125.00	6	1,388	0.43%
2019/07/26	1	126.00	0	0.00	126.50	1	1,381	0.07%
2019/07/25	1	130.50	1	130.00	127.50	0	1,399	0.00%
2019/07/24	0	0.00	3	133.00	134.00	-3	1,415	-0.21%
2019/07/23	1	130.00	1	134.00	131.50	0	1,423	0.00%
2019/07/22	0	0.00	3	129.50	130.00	-3	1,404	-0.21%
2019/07/18	4	125.63	3	129.00	125.00	1	1,521	0.07%
2019/07/17	2	119.50	2	120.75	122.00	0	1,451	0.00%
2019/07/16	5	121.70	4	121.88	121.00	1	1,440	0.07%
2019/07/15	0	0.00	1	116.00	118.50	-1	1,379	-0.07%
2019/07/11	0	0.00	4	114.50	113.00	-4	1,344	-0.30%
2019/07/05	0	0.00	2	113.50	113.50	-2	1,327	-0.15%
2019/07/04	1	111.50	12	111.58	112.50	-11	1,323	-0.83%
2019/06/27	0	0.00	1	111.00	110.50	-1	1,338	-0.07%
2019/06/25	0	0.00	2	108.25	107.50	-2	1,322	-0.15%
2019/06/24	1	107.00	2	107.25	108.00	-1	1,319	-0.08%
2019/06/19	0	0.00	1	105.00	104.50	-1	1,337	-0.07%
2019/06/11	0	0.00	1	104.50	102.50	-1	1,480	-0.07%
2019/06/10	2	102.50	0	0.00	101.50	2	1,505	0.13%
2019/06/05	1	102.50	0	0.00	101.00	1	1,586	0.06%
2019/06/04	0	0.00	50	102.50	102.00	-50	1,591	-3.14%
2019/06/03	0	0.00	1	100.50	100.50	-1	1,586	-0.06%
2019/05/31	0	0.00	80	101.03	101.50	-80	1,598	-5.01%
2019/05/30	0	0.00	68	100.44	100.50	-68	1,596	-4.26%
2019/05/29	0	0.00	1	96.70	99.00	-1	1,592	-0.06%
2019/05/28	0	0.00	1	100.00	98.70	-1	1,591	-0.06%
2019/05/24	1	100.50	0	0.00	100.00	1	1,611	0.06%
2019/05/23	75	98.44	0	0.00	98.70	75	1,639	4.58%
2019/05/22	2	102.25	40	102.53	102.00	-38	1,605	-2.37%
2019/05/21	0	0.00	10	104.00	104.00	-10	1,608	-0.62%
2019/05/20	1	102.00	0	0.00	102.50	1	1,604	0.06%
2019/05/17	17	102.97	0	0.00	103.00	17	1,608	1.06%
2019/05/16	127	111.51	2	112.50	105.50	125	1,588	7.87%	大買/鉅額交易
2019/05/15	0	0.00	1	106.00	106.50	-1	1,518	-0.07%
2019/05/14	15	105.50	1	106.50	107.00	14	1,519	0.92%
2019/05/13	1	103.00	0	0.00	103.50	1	1,512	0.07%
2019/05/09	1	106.50	0	0.00	106.00	1	1,527	0.07%
2019/05/02	1	114.50	2	115.75	113.50	-1	1,543	-0.06%
2019/04/30	0	0.00	1	113.00	115.00	-1	1,495	-0.07%
2019/04/29	2	113.25	4	113.00	110.00	-2	1,449	-0.14%
2019/04/26	29	110.78	5	111.30	111.50	24	1,400	1.71%
2019/04/25	12	111.42	7	112.43	113.50	5	1,392	0.36%
2019/04/24	1	111.00	9	109.78	109.50	-8	1,334	-0.60%
2019/04/23	1	104.50	0	0.00	104.50	1	1,215	0.08%
2019/04/22	0	0.00	1	106.50	105.50	-1	1,199	-0.08%
2019/04/19	1	103.00	0	0.00	103.00	1	1,183	0.08%
2019/04/16	0	0.00	3	105.67	105.00	-3	1,214	-0.25%
2019/04/10	0	0.00	1	104.00	103.50	-1	1,247	-0.08%
2019/04/08	1	103.50	10	103.00	103.50	-9	1,253	-0.72%
2019/04/03	0	0.00	2	102.00	102.00	-2	1,270	-0.16%
2019/04/02	1	101.50	0	0.00	102.50	1	1,279	0.08%
2019/04/01	1	103.00	0	0.00	102.00	1	1,273	0.08%
2019/03/29	1	104.00	27	103.52	103.50	-26	1,262	-2.06%
2019/03/28	1	103.50	75	103.67	103.50	-74	1,285	-5.76%
2019/03/27	0	0.00	21	104.00	103.50	-21	1,307	-1.61%
2019/03/26	1	104.00	0	0.00	103.50	1	1,365	0.07%
2019/03/25	1	103.50	0	0.00	103.50	1	1,473	0.07%
2019/03/22	20	106.00	1	106.00	105.50	19	1,565	1.21%
2019/03/21	1	105.00	0	0.00	104.50	1	1,554	0.06%
2019/03/20	1	104.00	0	0.00	103.50	1	1,560	0.06%
2019/03/19	23	103.57	0	0.00	103.50	23	1,573	1.46%
2019/03/18	3	103.83	19	104.53	105.00	-16	1,548	-1.03%
2019/03/15	18	107.67	0	0.00	107.50	18	1,491	1.21%
2019/03/14	6	109.00	25	108.00	107.50	-19	1,498	-1.27%
2019/03/13	30	109.67	0	0.00	109.50	30	1,483	2.02%
2019/03/12	82	108.81	1	111.00	108.00	81	1,473	5.50%
2019/03/11	0	0.00	2	108.25	108.00	-2	1,451	-0.14%
2019/03/07	2	106.00	0	0.00	105.50	2	1,523	0.13%
2019/02/27	2	105.25	0	0.00	106.00	2	1,604	0.12%
2019/02/25	1	106.50	0	0.00	105.00	1	1,637	0.06%
2019/02/22	0	0.00	3	107.50	109.00	-3	1,647	-0.18%
2019/02/20	1	105.00	0	0.00	105.50	1	1,684	0.06%
2019/02/14	2	106.75	0	0.00	105.00	2	1,860	0.11%
2019/02/13	3	108.33	0	0.00	107.50	3	1,912	0.16%
2019/02/12	0	0.00	1	108.50	108.00	-1	1,934	-0.05%
2019/02/11	0	0.00	1	109.00	107.50	-1	1,959	-0.05%
2019/01/30	3	109.00	1	111.50	110.50	2	1,988	0.10%
2019/01/29	1	110.00	0	0.00	110.00	1	1,987	0.05%
2019/01/28	2	112.75	5	113.70	112.50	-3	1,990	-0.15%
2019/01/25	3	109.83	4	111.13	109.00	-1	1,977	-0.05%
2019/01/24	2	106.75	4	107.25	108.00	-2	1,963	-0.10%
2019/01/18	0	0.00	1	105.00	104.00	-1	2,000	-0.05%
2019/01/17	7	104.14	5	106.80	103.50	2	2,034	0.10%
2019/01/16	0	0.00	12	105.75	108.00	-12	2,038	-0.59%
2019/01/15	1	103.00	0	0.00	102.50	1	2,027	0.05%
2019/01/14	0	0.00	2	102.50	103.00	-2	2,040	-0.10%
2019/01/11	2	103.00	0	0.00	103.50	2	2,081	0.10%
2019/01/10	5	103.70	8	103.75	103.00	-3	2,145	-0.14%
2019/01/09	4	105.88	0	0.00	105.50	4	2,182	0.18%
2019/01/07	0	0.00	14	103.43	106.00	-14	2,182	-0.64%
2019/01/04	22	102.57	6	101.17	101.50	16	2,173	0.74%
2019/01/02	1	107.00	0	0.00	107.50	1	2,169	0.05%
2018/12/27	1	109.00	0	0.00	106.00	1	2,185	0.05%
2018/12/26	2	106.50	4	107.13	107.00	-2	2,183	-0.09%
2018/12/25	4	104.25	2	105.50	104.50	2	2,185	0.09%
2018/12/24	4	107.50	2	107.25	107.00	2	2,189	0.09%
2018/12/22	4	104.63	2	105.00	105.00	2	2,241	0.09%
2018/12/20	9	106.39	7	105.14	105.50	2	2,326	0.09%
2018/12/19	11	109.59	2	108.00	107.50	9	2,314	0.39%
2018/12/18	14	105.39	101	105.88	105.50	-87	2,262	-3.85%	大賣/
2018/12/17	108	101.34	19	103.81	101.50	89	2,156	4.13%	大買/
2018/12/14	1	108.50	0	0.00	108.00	1	2,056	0.05%
2018/12/12	0	0.00	1	111.00	110.00	-1	2,037	-0.05%
2018/12/10	1	104.50	1	105.50	105.50	0	2,025	0.00%
2018/12/07	3	104.33	2	104.50	104.50	1	2,013	0.05%
2018/12/05	1	107.00	0	0.00	107.50	1	2,000	0.05%
2018/12/04	4	114.25	4	111.25	109.50	0	2,003	0.00%
2018/12/03	3	118.33	5	119.20	116.00	-2	1,967	-0.10%
2018/11/30	0	0.00	3	113.83	113.50	-3	1,918	-0.16%
2018/11/28	11	111.50	15	112.17	111.00	-4	1,864	-0.21%
2018/11/23	2	106.50	2	105.00	105.50	0	1,805	0.00%
2018/11/21	3	105.67	2	103.50	104.50	1	1,771	0.06%
2018/11/20	3	109.33	4	107.63	107.50	-1	1,734	-0.06%
2018/11/19	1	105.00	3	108.83	109.00	-2	1,694	-0.12%
2018/11/16	2	106.50	12	106.33	106.00	-10	1,659	-0.60%
2018/11/15	1	103.50	1	106.50	106.00	0	1,629	0.00%
2018/11/14	16	103.59	8	104.31	105.00	8	1,576	0.51%
2018/11/13	10	94.90	19	97.34	103.00	-9	1,515	-0.59%
2018/11/12	12	98.75	3	96.50	98.10	9	1,461	0.62%
2018/11/09	12	100.52	22	101.96	102.50	-10	1,410	-0.71%
2018/11/08	7	99.49	4	98.10	98.10	3	1,421	0.21%
2018/11/07	37	98.00	73	98.85	99.60	-36	1,451	-2.48%
2018/11/05	3	95.50	34	95.60	95.50	-31	1,446	-2.14%
2018/11/02	33	94.65	33	95.51	94.00	0	1,434	0.00%
2018/11/01	12	93.73	12	94.79	93.20	0	1,410	0.00%
2018/10/31	11	89.55	17	89.78	92.00	-6	1,380	-0.43%
2018/10/30	0	0.00	16	85.64	85.70	-16	1,349	-1.19%
2018/10/29	18	86.83	18	86.92	86.30	0	1,344	0.00%
2018/10/26	6	86.47	7	87.76	86.30	-1	1,334	-0.07%
2018/10/25	2	89.10	2	89.00	87.00	0	1,322	0.00%
2018/10/24	2	93.30	9	93.23	92.10	-7	1,292	-0.54%
2018/10/23	11	91.48	3	93.77	91.20	8	1,269	0.63%
2018/10/22	12	94.29	0	0.00	94.50	12	1,256	0.96%
2018/10/19	5	95.22	41	95.41	94.30	-36	1,246	-2.89%
2018/10/18	2	93.90	3	93.30	95.00	-1	1,218	-0.08%
2018/10/17	4	88.50	2	87.50	89.80	2	1,155	0.17%
2018/10/16	3	82.50	27	84.41	81.90	-24	1,109	-2.16%
2018/10/15	29	84.12	4	84.50	83.30	25	1,089	2.30%
2018/10/12	3	83.63	2	84.70	83.90	1	1,074	0.09%
2018/10/11	2	81.40	8	80.23	81.20	-6	1,065	-0.56%
2018/10/09	14	88.80	0	0.00	88.80	14	1,043	1.34%
2018/10/05	2	90.30	2	91.30	91.00	0	1,041	0.00%
2018/10/04	52	94.20	34	94.80	93.50	18	1,025	1.75%
2018/10/03	57	93.59	4	94.20	92.90	53	1,008	5.25%
2018/10/02	25	97.17	15	97.74	97.00	10	992	1.01%
2018/10/01	28	96.12	50	97.45	96.90	-22	979	-2.25%
2018/09/28	26	94.18	61	95.15	96.50	-35	923	-3.79%
2018/09/27	46	91.12	59	91.43	91.00	-13	856	-1.52%
2018/09/26	10	86.60	22	85.94	86.60	-12	807	-1.49%
2018/09/20	7	82.94	26	83.98	82.00	-19	785	-2.42%
2018/09/18	9	84.80	0	0.00	84.90	9	796	1.13%
2018/09/17	6	84.20	30	84.80	84.20	-24	795	-3.02%
2018/09/14	21	83.60	41	83.14	83.90	-20	806	-2.48%
2018/09/13	8	80.40	4	79.00	80.80	4	799	0.50%
2018/09/12	10	78.47	56	79.36	78.70	-46	797	-5.77%
2018/09/11	4	79.52	54	78.88	79.70	-50	794	-6.29%
2018/09/10	125	78.97	42	78.86	78.00	83	789	10.51%	大買/
2018/09/07	0	0.00	21	83.43	82.00	-21	770	-2.72%
2018/09/06	1	86.00	0	0.00	84.50	1	763	0.13%
2018/09/04	0	0.00	15	85.50	85.30	-15	759	-1.98%
2018/09/03	2	85.05	0	0.00	84.60	2	759	0.26%
2018/08/30	11	84.80	5	86.20	84.30	6	765	0.78%
2018/08/29	0	0.00	5	84.40	84.30	-5	752	-0.66%
2018/08/28	15	82.60	0	0.00	82.40	15	761	1.97%
2018/08/24	0	0.00	10	83.04	83.10	-10	760	-1.31%
2018/08/23	1	83.20	1	84.30	82.80	0	767	0.00%
2018/08/21	1	82.60	1	83.20	82.70	0	773	0.00%
2018/08/20	0	0.00	20	82.00	81.90	-20	781	-2.56%
2018/08/17	6	81.83	20	82.85	81.60	-14	779	-1.80%
2018/08/16	20	78.55	0	0.00	81.60	20	764	2.62%
2018/08/15	7	80.60	1	80.60	80.50	6	746	0.80%
2018/08/14	59	81.65	1	86.00	82.80	58	718	8.07%
2018/08/13	5	89.80	49	89.96	89.90	-44	658	-6.68%
2018/08/10	2	100.25	2	101.00	99.40	0	606	0.00%
2018/08/09	2	100.50	0	0.00	100.50	2	602	0.33%
2018/08/08	0	0.00	1	103.00	103.00	-1	610	-0.16%
2018/08/07	0	0.00	2	102.00	101.50	-2	619	-0.32%
2018/07/31	1	100.00	0	0.00	101.50	1	658	0.15%
2018/07/25	0	0.00	6	106.00	105.50	-6	660	-0.91%
2018/07/24	1	104.00	0	0.00	105.50	1	650	0.15%
2018/07/23	10	103.80	0	0.00	105.00	10	652	1.53%
2018/07/17	10	107.50	10	108.50	106.50	0	775	0.00%
2018/07/16	2	105.50	26	107.04	107.00	-24	830	-2.89%
2018/07/13	1	103.50	26	103.79	104.00	-25	843	-2.97%
2018/07/12	11	101.27	0	0.00	101.50	11	852	1.29%
2018/07/11	1	102.00	0	0.00	101.50	1	869	0.12%
2018/07/10	0	0.00	10	103.75	104.00	-10	886	-1.13%
2018/07/09	17	101.56	0	0.00	101.00	17	885	1.92%
2018/07/06	2	103.75	2	107.00	103.50	0	890	0.00%
2018/07/05	2	103.75	1	103.50	103.50	1	907	0.11%
2018/07/04	0	0.00	1	105.00	105.00	-1	915	-0.11%
2018/07/03	1	104.00	1	105.50	104.50	0	921	0.00%
2018/06/29	8	106.00	0	0.00	106.00	8	939	0.85%
2018/06/28	12	104.42	1	104.50	107.00	11	947	1.16%
2018/06/27	20	107.43	2	108.25	105.50	18	940	1.91%
2018/06/26	1	108.50	0	0.00	107.50	1	969	0.10%
2018/06/25	27	108.41	50	109.85	110.00	-23	1,002	-2.29%
2018/06/22	15	106.50	16	107.53	107.50	-1	1,001	-0.10%
2018/06/20	2	104.50	0	0.00	105.50	2	1,018	0.20%
2018/06/19	0	0.00	1	106.50	106.50	-1	1,037	-0.10%
2018/06/15	22	108.05	0	0.00	108.00	22	1,044	2.11%
2018/06/14	1	108.00	0	0.00	107.50	1	1,057	0.09%
2018/06/13	1	112.50	0	0.00	111.00	1	1,104	0.09%
2018/06/12	20	112.00	1	112.50	112.00	19	1,116	1.70%
2018/06/11	1	110.50	0	0.00	110.00	1	1,123	0.09%
2018/06/07	47	113.49	0	0.00	113.00	47	1,191	3.94%
2018/06/05	1	114.50	0	0.00	112.50	1	1,200	0.08%
2018/06/04	2	118.00	1	117.50	117.00	1	1,193	0.08%
2018/06/01	0	0.00	1	117.00	117.00	-1	1,192	-0.08%
2018/05/31	1	116.00	0	0.00	117.50	1	1,186	0.08%
2018/05/30	2	115.50	0	0.00	115.00	2	1,177	0.17%
2018/05/25	0	0.00	1	113.00	113.00	-1	1,176	-0.08%
2018/05/23	1	110.50	0	0.00	111.00	1	1,194	0.08%
2018/05/22	1	114.00	6	113.17	113.00	-5	1,200	-0.42%
2018/05/18	1	109.50	0	0.00	108.00	1	1,216	0.08%
2018/05/16	10	110.50	11	111.45	110.50	-1	1,234	-0.08%
2018/05/14	0	0.00	31	112.44	112.50	-31	1,301	-2.38%
2018/05/11	0	0.00	4	109.63	111.00	-4	1,305	-0.31%
2018/05/10	1	107.00	0	0.00	107.00	1	1,310	0.08%
2018/05/09	0	0.00	1	108.00	106.50	-1	1,330	-0.08%
2018/05/07	0	0.00	1	106.50	105.00	-1	1,387	-0.07%
2018/05/03	1	104.00	0	0.00	104.00	1	1,424	0.07%
2018/05/02	1	108.00	2	108.75	108.00	-1	1,432	-0.07%
2018/04/26	2	100.50	2	100.50	100.50	0	1,470	0.00%
2018/04/24	2	105.50	1	103.00	106.50	1	1,510	0.07%
2018/04/23	41	110.21	0	0.00	106.50	41	1,485	2.76%
2018/04/20	12	118.08	25	119.40	118.00	-13	1,434	-0.91%
2018/04/19	15	123.50	106	124.68	124.00	-91	1,387	-6.56%	大賣/
2018/04/18	10	122.00	14	123.57	122.00	-4	1,391	-0.29%
2018/04/17	51	122.82	1	122.50	122.50	50	1,407	3.55%
2018/04/16	3	123.00	0	0.00	122.50	3	1,484	0.20%
2018/04/13	0	0.00	1	121.00	120.50	-1	1,499	-0.07%
2018/04/11	3	121.33	0	0.00	119.00	3	1,523	0.20%
2018/04/09	1	122.00	0	0.00	122.00	1	1,542	0.06%
2018/04/03	1	120.00	0	0.00	120.00	1	1,545	0.06%
2018/04/02	1	120.50	0	0.00	120.00	1	1,539	0.06%
2018/03/31	59	123.21	3	123.50	123.50	56	1,533	3.65%
2018/03/30	1	124.00	0	0.00	124.50	1	1,537	0.07%
2018/03/29	0	0.00	1	127.00	124.00	-1	1,552	-0.06%
2018/03/28	3	126.33	4	125.63	125.50	-1	1,530	-0.07%
2018/03/27	0	0.00	1	124.00	123.50	-1	1,512	-0.07%
2018/03/26	0	0.00	1	122.00	121.00	-1	1,524	-0.07%
2018/03/23	0	0.00	11	121.50	121.50	-11	1,527	-0.72%
2018/03/22	2	120.00	0	0.00	120.50	2	1,532	0.13%
2018/03/20	0	0.00	2	123.25	123.00	-2	1,539	-0.13%
2018/03/19	2	123.00	1	124.00	122.50	1	1,551	0.06%
2018/03/16	1	117.00	0	0.00	118.00	1	1,514	0.07%
2018/03/15	11	120.36	0	0.00	120.50	11	1,534	0.72%
2018/03/14	1	121.00	1	120.00	118.50	0	1,562	0.00%
2018/03/13	8	116.50	47	119.02	120.00	-39	1,564	-2.49%
2018/03/12	16	114.50	0	0.00	115.00	16	1,573	1.02%
2018/03/08	0	0.00	16	113.19	113.50	-16	1,647	-0.97%
2018/03/07	6	110.00	0	0.00	110.00	6	1,673	0.36%
2018/03/01	0	0.00	1	112.00	112.00	-1	2,013	-0.05%
2018/02/23	0	0.00	1	113.00	113.00	-1	2,266	-0.04%
2018/02/21	33	107.00	53	109.35	110.50	-20	2,363	-0.85%
2018/02/09	20	104.48	0	0.00	110.00	20	2,501	0.80%
2018/02/08	1	110.00	3	109.00	109.50	-2	2,538	-0.08%
2018/02/07	3	112.00	1	108.50	110.50	2	2,617	0.08%
2018/02/06	7	108.36	1	110.00	104.50	6	2,686	0.22%
2018/02/05	0	0.00	1	113.00	115.50	-1	2,828	-0.04%
2018/02/02	4	118.13	0	0.00	117.00	4	2,860	0.14%
2018/02/01	2	120.25	0	0.00	120.00	2	2,890	0.07%
2018/01/31	2	120.00	0	0.00	119.00	2	2,886	0.07%
2018/01/30	6	123.08	5	123.00	122.00	1	2,858	0.03%
2018/01/29	2	123.75	0	0.00	123.50	2	2,901	0.07%
2018/01/25	3	125.17	0	0.00	124.50	3	2,922	0.10%
2018/01/24	22	126.09	0	0.00	127.00	22	2,906	0.76%
2018/01/23	1	127.00	0	0.00	127.50	1	2,897	0.03%
2018/01/22	0	0.00	2	129.50	128.50	-2	2,894	-0.07%
2018/01/19	6	126.83	0	0.00	127.00	6	2,885	0.21%
2018/01/18	0	0.00	7	131.79	130.00	-7	2,896	-0.24%
2018/01/17	2	125.50	0	0.00	126.00	2	2,845	0.07%
2018/01/15	2	125.00	0	0.00	123.00	2	2,841	0.07%
2018/01/12	0	0.00	1	125.00	125.00	-1	2,831	-0.04%
2018/01/11	3	120.00	0	0.00	123.00	3	2,815	0.11%
2018/01/10	15	125.00	0	0.00	125.50	15	2,786	0.54%
2018/01/09	0	0.00	15	134.50	131.50	-15	2,706	-0.55%
2018/01/08	1	132.50	1	133.00	134.50	0	2,681	0.00%
2018/01/05	2	131.00	0	0.00	133.00	2	2,678	0.07%
2018/01/04	6	138.08	0	0.00	135.50	6	2,676	0.22%
2018/01/03	8	135.75	41	139.68	140.00	-33	2,672	-1.23%
2018/01/02	2	132.25	0	0.00	132.50	2	2,663	0.08%