台光電 (2383)-元大-南京券商分點個股進出

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
416.5
漲跌
▼5.0
漲幅
-1.19%
成交量
8,463張
產業
上市電子零組件類股
1149人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6.1	426.06	7.1	422.23	416.50	-1.1	8,418	-0.01%
2024/05/02	86	425.47	7	425.07	421.50	79	8,368	0.94%
2024/04/30	9	413.83	3.3	414.48	412.00	5.7	8,227	0.07%
2024/04/29	18	407.86	1	410.00	406.50	17	8,230	0.21%
2024/04/26	9	397.22	1.1	400.32	397.00	7.9	8,378	0.09%
2024/04/25	1.1	391.44	3	390.01	382.50	-1.9	8,393	-0.02%
2024/04/24	12.1	390.67	8	392.63	391.50	4.1	8,323	0.05%
2024/04/23	0.1	359.67	1	376.00	376.00	-0.9	8,233	-0.01%
2024/04/22	4.7	361.02	1	364.50	350.50	3.7	8,168	0.05%
2024/04/19	4.2	373.45	3.2	375.65	375.50	1	8,133	0.01%
2024/04/18	2	378.49	4	381.75	385.00	-2	8,075	-0.02%
2024/04/17	1.2	374.99	4	373.50	372.50	-2.8	8,074	-0.03%
2024/04/16	11.3	375.36	14	372.50	374.50	-2.7	8,012	-0.03%
2024/04/15	2.5	384.69	17	390.03	383.00	-14.5	7,911	-0.18%
2024/04/12	0	405.50	1.1	402.09	402.00	-1.1	7,801	-0.01%
2024/04/11	0.1	402.50	0	0.00	400.50	0.1	7,786	0.00%
2024/04/10	24.5	421.01	2.1	416.65	405.50	22.4	7,726	0.29%
2024/04/09	25.2	437.22	2.2	441.24	434.50	23	7,536	0.31%
2024/04/08	15.3	443.03	8.1	440.85	445.00	7.2	7,447	0.10%
2024/04/03	4	411.00	2	412.49	410.50	2	7,161	0.03%
2024/04/02	1	400.00	1	402.00	400.50	0	7,099	0.00%
2024/04/01	3	398.67	0	404.00	398.50	3	7,050	0.04%
2024/03/29	3.2	403.83	15	402.01	403.50	-11.9	6,968	-0.17%
2024/03/28	2.1	404.32	12	406.08	403.00	-10	6,929	-0.14%
2024/03/27	35	413.09	9	411.44	415.00	26	6,875	0.38%
2024/03/26	8	414.38	6	420.33	409.00	2	6,928	0.03%
2024/03/25	2	426.96	3	422.50	420.50	-1	6,947	-0.01%
2024/03/22	5.1	431.48	5.1	433.30	427.50	-0.1	6,991	0.00%
2024/03/21	5.1	424.84	5	425.90	420.50	0.1	6,932	0.00%
2024/03/20	3	416.00	0.2	411.50	406.00	2.9	6,892	0.04%
2024/03/19	6.5	414.82	1	414.00	418.00	5.5	6,850	0.08%
2024/03/18	3.2	405.65	1.1	410.00	412.00	2.1	6,707	0.03%
2024/03/15	8.4	404.94	6	408.25	414.00	2.4	6,620	0.04%
2024/03/14	14.5	398.51	9	393.45	394.00	5.5	6,383	0.09%
2024/03/13	9.9	413.67	46.1	430.34	405.00	-36.2	6,128	-0.59%
2024/03/12	12.3	465.33	4	454.38	450.00	8.3	5,815	0.14%
2024/03/11	1	501.00	33	496.21	496.00	-32	5,591	-0.57%
2024/03/08	8.1	499.97	2	494.49	490.00	6	5,572	0.11%
2024/03/07	7	529.71	8	526.13	522.00	-1	5,537	-0.02%
2024/03/06	3.1	511.81	4.1	518.44	514.00	-1	5,502	-0.02%
2024/03/05	0.2	500.00	1.5	500.67	498.50	-1.3	5,595	-0.02%
2024/03/04	4.7	489.11	7.1	491.45	487.00	-2.4	5,646	-0.04%
2024/03/01	6.3	494.13	24	491.29	494.00	-17.7	5,785	-0.31%
2024/02/29	3.2	495.58	1.5	499.00	495.00	1.7	5,748	0.03%
2024/02/27	3.1	514.15	5	508.42	504.00	-2	5,705	-0.03%
2024/02/26	10.5	518.29	8	523.13	524.00	2.5	5,677	0.04%
2024/02/23	12	506.92	8	512.63	510.00	4	5,669	0.07%
2024/02/22	3	508.01	24	509.94	490.50	-21	5,654	-0.37%
2024/02/21	29.5	496.19	1	493.50	492.50	28.5	5,673	0.50%
2024/02/20	3.1	501.43	25.6	503.76	509.00	-22.4	5,651	-0.40%
2024/02/19	34	519.77	2	533.50	515.00	32	5,618	0.57%
2024/02/16	4	526.06	15.2	521.50	534.00	-11.2	5,631	-0.20%
2024/02/15	9.4	541.70	66.1	537.65	545.00	-56.7	5,569	-1.02%
2024/02/05	6.3	489.17	6.2	493.86	497.50	0.1	5,468	0.00%
2024/02/02	1.2	474.28	2	465.21	475.00	-0.9	5,374	-0.02%
2024/02/01	3.1	449.32	1	451.50	450.00	2.1	5,267	0.04%
2024/01/31	7	468.79	4.1	465.29	461.00	2.9	5,211	0.06%
2024/01/30	8.1	443.59	7.3	447.42	470.50	0.8	5,137	0.02%
2024/01/29	2.2	425.04	20	429.07	431.50	-17.8	5,004	-0.36%
2024/01/26	3	414.17	3	417.43	414.50	0	4,999	0.00%
2024/01/25	7	418.43	10.1	414.54	414.50	-3.1	5,057	-0.06%
2024/01/24	8.1	433.00	14.1	435.06	424.50	-6	5,060	-0.12%
2024/01/23	10.1	437.37	10.2	435.52	439.00	-0.1	5,118	0.00%
2024/01/22	21.2	422.50	14.3	426.73	435.50	6.9	5,055	0.14%
2024/01/19	4	394.37	4	395.75	396.00	0	4,915	0.00%
2024/01/18	1	386.00	9	384.39	382.00	-8	4,946	-0.16%
2024/01/17	0	0.00	12	392.08	385.00	-12	4,957	-0.24%
2024/01/16	2	385.13	11	391.64	392.00	-9	4,953	-0.18%
2024/01/15	9	389.27	7	389.29	385.00	2	4,943	0.04%
2024/01/12	11	380.27	1.2	381.42	381.50	9.9	4,934	0.20%
2024/01/11	0	0.00	3	377.32	376.00	-3	4,942	-0.06%
2024/01/10	1	360.50	13	360.50	358.50	-12	4,996	-0.24%
2024/01/08	1	363.60	0	0.00	363.00	1	5,081	0.02%
2024/01/05	5	362.00	0	0.00	365.50	5	5,174	0.10%
2024/01/04	0	0.00	1	361.00	361.50	-1	5,204	-0.02%
2024/01/03	6.1	362.32	0	0.00	362.50	6.1	5,278	0.12%
2024/01/02	2	371.22	0	0.00	366.00	2	5,306	0.04%
2023/12/29	1	379.50	0	0.00	382.00	1	5,307	0.02%
2023/12/28	1.1	380.73	3	380.98	377.00	-1.9	5,329	-0.04%
2023/12/25	2	375.25	0	0.00	372.00	2	5,490	0.04%
2023/12/22	1	371.50	1	374.00	375.50	0	5,507	0.00%
2023/12/21	4	371.50	1	366.50	371.00	3	5,527	0.05%
2023/12/20	12	370.71	1	366.00	366.50	11	5,483	0.20%
2023/12/19	2	368.47	4	363.13	365.50	-2	5,498	-0.04%
2023/12/18	1.4	373.26	1	368.50	368.50	0.4	5,526	0.01%
2023/12/15	2	374.00	15	373.80	376.00	-13	5,540	-0.23%
2023/12/14	3.1	378.21	0	0.00	378.00	3.1	5,498	0.06%
2023/12/13	2.1	383.57	0	0.00	383.00	2.1	5,483	0.04%
2023/12/12	8.3	384.40	0	0.00	381.00	8.3	5,549	0.15%
2023/12/11	6.1	392.84	0.1	392.13	391.50	5.9	5,579	0.11%
2023/12/08	23	390.44	15.1	387.82	393.50	8	5,705	0.14%
2023/12/07	4	387.00	0	0.00	384.00	4	5,716	0.07%
2023/12/06	1	387.08	0	0.00	386.50	1	5,793	0.02%
2023/12/05	10	383.00	1	383.00	385.00	9	5,852	0.15%
2023/12/04	2	397.76	10	392.87	391.50	-8	5,829	-0.14%
2023/12/01	4.1	392.69	15	385.03	389.00	-10.9	5,874	-0.19%
2023/11/30	22	377.89	2.1	382.76	380.00	19.9	5,930	0.34%
2023/11/29	19.1	377.02	2	378.50	372.00	17.1	5,868	0.29%
2023/11/28	19.1	379.92	57	382.57	378.50	-37.9	5,842	-0.65%
2023/11/27	2	398.25	2.1	399.37	398.00	-0.1	5,820	0.00%
2023/11/23	1	428.50	4	426.13	422.50	-3	5,871	-0.05%
2023/11/22	0	0.00	1	424.50	424.50	-1	5,915	-0.02%
2023/11/21	5.1	429.24	3	435.96	436.00	2	6,000	0.03%
2023/11/20	6.1	435.30	13.6	434.43	440.00	-7.5	6,070	-0.12%
2023/11/17	0	0.00	0	417.57	417.50	0	6,099	0.00%
2023/11/16	0	0.00	19	409.79	414.50	-19	6,136	-0.31%
2023/11/15	1	419.88	1.1	417.82	411.00	-0.1	6,128	0.00%
2023/11/14	16	422.28	2	423.68	419.00	14	6,211	0.22%
2023/11/13	1	420.98	0	420.00	422.00	1	6,319	0.02%
2023/11/10	10	414.50	13	416.46	417.00	-3	6,407	-0.05%
2023/11/09	6.2	413.28	3	410.83	413.50	3.2	6,520	0.05%
2023/11/08	10	407.85	6	404.00	404.00	4	6,595	0.06%
2023/11/07	0	0.00	2	399.25	399.50	-2	6,763	-0.03%
2023/11/06	10.1	397.91	3	399.83	400.50	7.1	6,990	0.10%
2023/11/03	4	382.43	1	384.00	388.00	3	7,094	0.04%
2023/11/02	4	379.13	3	374.73	383.00	1	7,272	0.01%
2023/11/01	2	360.50	5	360.41	363.00	-3	7,436	-0.04%
2023/10/31	29.1	375.15	9.3	362.58	359.00	19.8	7,586	0.26%
2023/10/30	7	387.71	6	390.17	387.00	1	7,780	0.01%
2023/10/27	23	387.07	6.1	388.98	383.00	16.9	7,915	0.21%
2023/10/26	37.4	397.80	17	408.94	388.50	20.4	8,058	0.25%
2023/10/25	8.1	415.44	0	0.00	415.50	8.1	8,298	0.10%
2023/10/24	2	405.54	11.1	406.69	413.50	-9.1	8,295	-0.11%
2023/10/23	0	0.00	22	402.07	400.00	-22	8,366	-0.26%
2023/10/20	9	400.78	1	388.00	403.00	8	8,567	0.09%
2023/10/19	3	405.83	7	401.43	400.00	-4	8,664	-0.05%
2023/10/18	11.1	404.68	1.1	402.76	402.00	10	8,826	0.11%
2023/10/17	11	411.00	1	418.00	418.00	10	8,909	0.11%
2023/10/16	9	418.44	13	419.15	411.00	-4	8,954	-0.04%
2023/10/13	12	432.29	15	435.57	425.50	-3	9,119	-0.03%
2023/10/12	21.1	431.07	13	433.58	428.50	8.1	9,090	0.09%
2023/10/11	14	437.75	21	444.39	431.00	-7	9,142	-0.08%
2023/10/06	3	437.72	1	442.50	439.50	2	9,245	0.02%
2023/10/05	30	433.77	10.1	446.75	445.00	19.9	9,295	0.21%
2023/10/04	0	0.00	10	435.65	441.00	-10	9,406	-0.11%
2023/10/03	5	439.70	12.1	441.95	435.50	-7.1	9,511	-0.07%
2023/10/02	7.3	447.18	8.1	448.57	449.00	-0.7	9,539	-0.01%
2023/09/28	7.2	422.28	1	429.50	428.00	6.2	9,576	0.06%
2023/09/27	4	410.28	4	412.50	418.00	0	9,675	0.00%
2023/09/26	4.1	412.04	25	414.30	415.00	-20.9	9,796	-0.21%
2023/09/25	25	407.04	6	408.58	408.50	19	9,809	0.19%
2023/09/22	20	398.98	0.1	386.00	402.00	20	9,809	0.20%
2023/09/21	3	392.83	23	388.42	392.50	-20	9,762	-0.21%
2023/09/20	6.1	404.69	10	409.50	406.50	-4	9,686	-0.04%
2023/09/19	2.1	402.80	2.1	398.99	398.00	0	9,659	0.00%
2023/09/18	2	414.00	0	0.00	406.50	2	9,634	0.02%
2023/09/15	3	420.00	4	418.50	423.00	-1	9,593	-0.01%
2023/09/14	2	425.50	0	0.00	424.00	2	9,530	0.02%
2023/09/13	32.1	418.35	4	417.75	421.50	28.1	9,503	0.30%
2023/09/12	3	429.74	18	437.25	431.00	-15	9,412	-0.16%
2023/09/11	17	437.23	9	429.22	437.00	8	9,418	0.09%
2023/09/08	41	448.91	4.1	444.73	446.50	36.9	9,407	0.39%
2023/09/07	8	446.75	11	444.64	446.50	-3	9,388	-0.03%
2023/09/06	25.2	446.32	2.2	453.51	450.00	23	9,425	0.24%
2023/09/05	15.1	451.88	29.3	449.50	455.00	-14.2	9,387	-0.15%
2023/09/04	5.1	433.77	7	443.14	439.00	-1.9	9,411	-0.02%
2023/09/01	3.1	435.78	4.1	442.45	438.50	-1	9,406	-0.01%
2023/08/31	6.1	439.72	14.2	439.01	437.50	-8.1	9,347	-0.09%
2023/08/30	14.1	418.74	0.1	417.00	415.50	14	9,152	0.15%
2023/08/29	4.1	403.29	3	401.83	403.50	1.1	9,075	0.01%
2023/08/28	7	408.02	2.1	408.88	404.00	4.9	9,055	0.05%
2023/08/25	18.1	426.83	9	436.78	420.00	9.1	9,075	0.10%
2023/08/24	20	451.72	9.2	453.80	445.00	10.8	9,014	0.12%
2023/08/23	11.1	447.92	14.6	445.51	442.00	-3.5	8,944	-0.04%
2023/08/22	10.1	435.02	2.4	436.37	433.50	7.8	8,990	0.09%
2023/08/21	1.1	422.41	7.1	435.83	422.00	-6.1	9,125	-0.07%
2023/08/18	12.3	429.34	16.1	431.58	427.00	-3.8	9,170	-0.04%
2023/08/17	3.1	435.83	1.3	437.04	435.50	1.8	9,067	0.02%
2023/08/16	2.4	427.53	11.1	429.94	438.50	-8.7	9,107	-0.10%
2023/08/15	12.1	425.06	9.3	428.47	425.00	2.8	9,045	0.03%
2023/08/14	5.1	405.02	7	405.50	406.00	-1.9	8,950	-0.02%
2023/08/11	17.2	406.07	12.1	403.06	405.00	5.2	8,848	0.06%
2023/08/10	27.5	410.30	8	411.37	406.50	19.5	8,650	0.23%
2023/08/09	1.2	430.82	22.4	433.06	443.50	-21.2	8,397	-0.25%
2023/08/08	12.3	440.36	9.1	440.04	440.50	3.2	8,245	0.04%
2023/08/07	5.1	431.52	20.3	426.89	440.00	-15.2	8,015	-0.19%
2023/08/04	8.1	395.90	2	401.00	400.00	6.1	7,756	0.08%
2023/08/02	4	418.80	4.2	421.64	400.50	-0.1	7,540	0.00%
2023/08/01	6.2	406.41	55	399.65	403.50	-48.8	7,256	-0.67%
2023/07/31	18.5	414.15	3.4	411.01	414.00	15.2	7,129	0.21%
2023/07/28	11.4	415.46	20.1	417.93	418.00	-8.7	6,918	-0.13%
2023/07/27	0	0.00	4.1	389.00	389.00	-4.1	6,572	-0.06%
2023/07/26	1.1	355.34	2.2	358.39	354.00	-1.1	6,552	-0.02%
2023/07/25	63.2	360.07	3.1	357.60	354.50	60.1	6,480	0.93%
2023/07/24	10.4	347.33	15.1	346.02	356.50	-4.7	6,327	-0.07%
2023/07/21	16.4	317.14	4	326.38	324.50	12.4	6,222	0.20%
2023/07/20	19.1	330.56	10.2	331.45	330.50	8.9	6,016	0.15%
2023/07/19	4.1	317.78	23	314.80	318.00	-18.9	5,812	-0.33%
2023/07/18	14.1	322.05	11.7	323.45	326.00	2.5	5,710	0.04%
2023/07/17	2	306.00	2	307.25	305.00	0	5,483	0.00%
2023/07/14	9	307.55	8	304.38	306.50	1	5,421	0.02%
2023/07/13	14.2	306.84	6.4	310.07	304.50	7.8	5,303	0.15%
2023/07/12	19.3	296.09	6.1	297.25	297.50	13.2	5,084	0.26%
2023/07/11	14.1	290.37	9.1	294.81	295.00	5	4,973	0.10%
2023/07/10	6.2	275.54	7	273.14	277.50	-0.8	4,809	-0.02%
2023/07/07	4.5	262.34	4.5	263.33	260.50	0	4,677	0.00%
2023/07/06	1.1	272.35	2	270.25	266.50	-0.9	4,621	-0.02%
2023/07/05	11	268.14	12.5	269.50	269.00	-1.5	4,466	-0.03%
2023/07/04	18	261.14	8	261.00	263.00	10	4,297	0.23%
2023/07/03	1	238.50	4	243.91	247.50	-3	4,146	-0.07%
2023/06/30	3	243.33	8	236.75	243.50	-5	4,080	-0.12%
2023/06/29	10	233.25	9	231.67	236.00	1	4,043	0.02%
2023/06/28	14	227.61	6	226.83	226.00	8	4,011	0.20%
2023/06/27	1	228.00	97	228.34	226.50	-96	3,991	-2.41%
2023/06/26	5	231.80	3	231.83	232.00	2	3,943	0.05%
2023/06/21	3	240.67	6	242.00	240.50	-3	3,905	-0.08%
2023/06/20	6	244.75	12	243.75	243.00	-6	3,900	-0.15%
2023/06/19	1	243.00	55	240.64	241.50	-54	3,883	-1.39%
2023/06/16	1	246.50	34	243.94	244.00	-33	3,851	-0.86%
2023/06/15	32	245.46	22	243.18	249.00	10	3,810	0.26%
2023/06/14	40	241.80	9	241.50	242.50	31	3,760	0.82%
2023/06/13	33	235.76	6	235.09	239.00	27	3,702	0.73%
2023/06/12	27	232.87	12	234.50	235.50	15	3,656	0.41%
2023/06/09	13	234.23	16.1	235.07	234.50	-3	3,630	-0.08%
2023/06/08	13.1	236.98	9	233.44	230.50	4.1	3,541	0.11%
2023/06/07	5	227.70	26.2	225.10	230.00	-21.2	3,348	-0.63%
2023/06/06	7	210.64	36.2	210.14	209.50	-29.2	3,254	-0.90%
2023/06/05	4	206.63	1	211.50	209.00	3	3,175	0.09%
2023/06/02	1	210.50	5	210.80	210.00	-4	3,150	-0.13%
2023/06/01	4.2	209.41	1	207.50	210.00	3.2	3,117	0.10%
2023/05/31	19	212.74	3	210.83	211.00	16	3,087	0.52%
2023/05/30	14.2	207.13	6	206.50	211.50	8.2	2,964	0.28%
2023/05/29	60	209.20	10	206.00	204.50	50	2,894	1.73%
2023/05/26	80	208.96	29.1	207.55	202.50	50.9	2,839	1.79%
2023/05/25	24	197.47	40	199.44	204.00	-16	2,658	-0.60%
2023/05/24	6	191.08	21	189.86	190.50	-15	2,454	-0.61%
2023/05/23	9	187.22	9	187.94	187.50	0	2,372	0.00%
2023/05/22	31	193.84	25.7	193.82	191.00	5.4	2,312	0.23%
2023/05/19	15	182.04	7	182.64	184.50	8	2,104	0.38%
2023/05/18	1	174.06	6	176.42	179.00	-5	2,023	-0.25%
2023/05/17	2	169.75	1	170.54	169.50	1	1,965	0.05%
2023/05/16	2	169.50	3	169.33	170.50	-1	1,953	-0.05%
2023/05/15	0	0.00	1	161.50	164.00	-1	1,948	-0.05%
2023/05/12	4	162.63	1	165.50	161.50	3	1,951	0.15%
2023/05/09	1	171.00	1	170.00	171.00	0	1,970	0.00%
2023/05/05	1	170.00	1	167.50	170.00	0	1,977	0.00%
2023/05/04	2	164.26	2	165.00	164.00	0	1,958	0.00%
2023/05/03	1	165.50	2	161.50	164.50	-1	2,005	-0.05%
2023/05/02	1	161.00	1	164.00	160.00	0	2,038	0.00%
2023/04/28	1	165.00	2	164.75	163.50	-1	2,032	-0.05%
2023/04/27	4	163.75	6	164.33	162.00	-2	2,000	-0.10%
2023/04/26	2.1	151.17	1	157.00	153.50	1.1	1,981	0.06%
2023/04/25	3	160.35	0	0.00	160.00	3	1,926	0.16%
2023/04/21	1	169.50	1	170.50	169.00	0	1,904	0.00%
2023/04/19	1	175.00	1	176.00	176.50	0	1,905	0.00%
2023/04/18	0.5	183.50	0	0.00	182.00	0.5	1,899	0.03%
2023/04/17	1	181.00	2	182.75	183.50	-1	1,938	-0.05%
2023/04/14	1	183.50	1	185.00	185.00	0	1,939	0.00%
2023/04/12	0	0.00	1	185.00	185.50	-1	1,923	-0.05%
2023/04/11	0	0.00	2	185.75	185.00	-2	1,918	-0.10%
2023/04/10	1.5	179.83	0	0.00	182.00	1.5	1,894	0.08%
2023/04/07	1	180.00	2.1	180.10	179.50	-1.1	1,895	-0.06%
2023/03/31	0	0.00	1	183.00	182.00	-1	1,913	-0.05%
2023/03/30	0	0.00	1	181.00	183.00	-1	1,981	-0.05%
2023/03/29	0	0.00	0.2	180.00	179.50	-0.2	2,058	-0.01%
2023/03/23	1	179.00	0	0.00	178.00	1	2,282	0.04%
2023/03/22	1	180.00	1	175.50	178.50	0	2,297	0.00%
2023/03/21	2	172.25	1	172.00	173.00	1	2,283	0.04%
2023/03/16	1	170.00	1	171.00	169.50	0	2,364	0.00%
2023/03/14	1.2	173.25	0	0.00	172.50	1.2	2,398	0.05%
2023/03/13	0	0.00	0.2	179.00	180.00	-0.2	2,375	-0.01%
2023/03/10	5.5	185.72	1	190.00	183.50	4.5	2,366	0.19%
2023/03/08	0	194.00	0	0.00	195.00	0	2,491	0.00%
2023/03/07	0	194.00	1	195.50	194.50	-1	2,523	-0.04%
2023/03/06	0	0.00	1	192.50	192.50	-1	2,550	-0.04%
2023/03/03	3	191.17	3	193.17	189.50	0	2,570	0.00%
2023/03/02	0	0.00	2	189.50	189.00	-2	2,642	-0.08%
2023/03/01	2	186.25	2.2	187.09	188.00	-0.2	2,735	-0.01%
2023/02/24	7.2	190.78	6	191.00	190.50	1.2	2,750	0.04%
2023/02/23	2	185.25	1	187.00	185.00	1	2,702	0.04%
2023/02/22	1	188.00	0	0.00	185.50	1	2,718	0.04%
2023/02/16	1	190.50	1	189.00	190.50	0	2,789	0.00%
2023/02/15	0	0.00	3	187.00	187.00	-3	2,850	-0.11%
2023/02/10	0	0.00	0	191.00	190.00	0	2,908	0.00%
2023/02/09	0	0.00	2	188.25	190.00	-2	2,945	-0.07%
2023/02/08	0	0.00	1	184.50	184.50	-1	2,977	-0.03%
2023/02/07	0	0.00	1	184.00	184.00	-1	3,031	-0.03%
2023/02/06	1	186.50	0	0.00	182.50	1	3,160	0.03%
2023/02/03	0	0.00	1	191.00	190.00	-1	3,245	-0.03%
2023/02/02	4	189.63	0	0.00	187.00	4	3,302	0.12%
2023/02/01	1	193.00	1	189.00	189.00	0	3,302	0.00%
2023/01/30	0	0.00	0	182.00	180.50	0	3,306	0.00%
2023/01/17	0	0.00	3	177.50	178.50	-3	3,369	-0.09%
2023/01/16	1	171.51	1	172.50	176.50	0	3,386	0.00%
2023/01/13	5	181.30	3	180.00	180.00	2	3,337	0.06%
2023/01/12	2	183.50	2	184.00	184.00	0	3,371	0.00%
2023/01/11	2	182.75	0	0.00	181.00	2	3,365	0.06%
2023/01/09	0	183.00	1	183.50	185.00	-1	3,375	-0.03%
2023/01/05	3	177.17	1	173.50	174.50	2	3,379	0.06%
2023/01/04	1	177.00	3	179.17	180.00	-2	3,390	-0.06%
2023/01/03	0	0.00	1	177.50	176.50	-1	3,431	-0.03%
2022/12/30	1	171.50	0	0.00	171.00	1	3,429	0.03%
2022/12/29	1	173.00	0	0.00	174.00	1	3,433	0.03%
2022/12/20	1.1	179.38	1	180.50	173.00	0.1	3,710	0.00%
2022/12/15	1	189.00	0	0.00	189.00	1	3,503	0.03%
2022/12/14	1	186.00	1	188.50	189.00	0	3,510	0.00%
2022/12/09	3	193.67	8	194.94	197.50	-5	3,503	-0.14%
2022/12/08	1	193.50	6	193.42	193.50	-5	3,518	-0.14%
2022/12/06	0	0.00	1	191.50	189.50	-1	3,461	-0.03%
2022/12/05	1	191.50	1	192.50	191.50	0	3,449	0.00%
2022/12/02	0	0.00	1	191.00	190.50	-1	3,496	-0.03%
2022/12/01	6	198.25	2	197.00	196.50	4	3,531	0.11%
2022/11/30	30	190.98	24	190.98	190.50	6	3,578	0.17%
2022/11/29	4	182.63	6	183.67	182.50	-2	3,620	-0.06%
2022/11/28	0	0.00	6	178.50	180.50	-6	3,671	-0.16%
2022/11/25	2	183.00	0	0.00	180.00	2	3,647	0.05%
2022/11/24	2	184.50	2	185.50	186.50	0	3,610	0.00%
2022/11/23	11	186.09	2	184.00	186.00	9	3,528	0.26%
2022/11/22	1	173.50	1	174.50	177.00	0	3,454	0.00%
2022/11/18	2	176.00	2	176.50	175.50	0	3,459	0.00%
2022/11/17	1	174.50	1	175.50	175.50	0	3,470	0.00%
2022/11/16	3	173.83	4	174.88	174.00	-1	3,471	-0.03%
2022/11/15	1	170.07	2	171.50	173.50	-1	3,494	-0.03%
2022/11/14	1	171.00	0	0.00	172.00	1	3,506	0.03%
2022/11/11	3	174.33	4	174.38	174.50	-1	3,486	-0.03%
2022/11/09	0	0.00	2	168.00	169.00	-2	3,468	-0.06%
2022/11/08	3	165.00	3	165.00	163.50	0	3,503	0.00%
2022/11/07	0	0.00	10	163.50	164.50	-10	3,497	-0.29%
2022/11/04	1	160.00	1	160.50	164.50	0	3,471	0.00%
2022/11/03	2	157.75	13.1	158.84	160.50	-11.1	3,425	-0.32%
2022/11/02	9	159.22	3	159.83	157.50	6	3,363	0.18%
2022/11/01	6	147.83	6	152.17	148.00	0	3,226	0.00%
2022/10/31	3	143.33	4	144.88	146.50	-1	3,131	-0.03%
2022/10/27	0	0.00	2	138.75	139.00	-2	3,076	-0.07%
2022/10/26	2	129.25	3	129.00	130.00	-1	3,056	-0.03%
2022/10/25	2	134.26	5	134.40	136.00	-3	3,023	-0.10%
2022/10/24	1	138.00	3	139.50	139.50	-2	2,978	-0.07%
2022/10/21	0	139.00	0	0.00	135.00	0	2,998	0.00%
2022/10/20	7	136.64	2	135.50	144.00	5	2,976	0.17%
2022/10/19	2	143.00	1	144.50	142.00	1	2,950	0.03%
2022/10/18	0	0.00	1	143.00	143.50	-1	2,973	-0.03%
2022/10/17	0	137.50	0	0.00	139.00	0	3,036	0.00%
2022/10/13	1	139.00	1	138.00	136.50	0	3,131	0.00%
2022/10/12	0	0.00	4	138.25	138.00	-4	3,163	-0.13%
2022/10/11	11	144.95	0	0.00	139.50	11	3,176	0.35%
2022/10/07	0.1	156.36	0	0.00	155.00	0.1	3,202	0.00%
2022/10/05	3	163.17	7	162.86	159.50	-4	3,383	-0.12%
2022/10/03	1	156.00	1	159.00	160.00	0	3,366	0.00%
2022/09/30	8	151.94	9	154.00	160.00	-1	3,354	-0.03%
2022/09/29	18	161.81	9	163.50	158.50	9	3,321	0.27%
2022/09/28	7	174.57	6	172.33	168.00	1	3,262	0.03%
2022/09/27	5	171.50	8	173.31	176.00	-3	3,188	-0.09%
2022/09/26	2	165.50	5	165.70	167.50	-3	3,118	-0.10%
2022/09/23	2	169.00	2	166.75	166.50	0	3,102	0.00%
2022/09/22	0	0.00	1.1	168.02	168.50	-1.1	3,127	-0.03%
2022/09/21	1	172.00	0	0.00	170.50	1	3,091	0.03%
2022/09/20	1	169.00	3	170.67	172.00	-2	3,078	-0.06%
2022/09/19	1	169.00	0	0.00	167.00	1	3,064	0.03%
2022/09/16	7	174.57	2	173.25	171.50	5	3,070	0.16%
2022/09/15	0	0.00	3	174.67	174.00	-3	3,024	-0.10%
2022/09/14	0	0.00	1	168.00	166.50	-1	3,020	-0.03%
2022/09/12	1	170.00	0	0.00	171.00	1	3,028	0.03%
2022/09/08	6	170.83	1	170.00	170.00	5	3,020	0.17%
2022/09/07	3	165.83	6	167.83	170.50	-3	2,975	-0.10%
2022/09/06	34	169.82	31	167.87	164.50	3	2,930	0.10%
2022/09/05	9	172.06	6	172.67	171.50	3	2,815	0.11%
2022/09/02	1	168.50	6.1	171.58	170.00	-5.1	2,688	-0.19%
2022/09/01	0	0.00	0.1	158.00	157.50	-0.1	2,606	0.00%
2022/08/29	0.1	158.35	0	0.00	157.50	0.1	2,618	0.00%
2022/08/26	1.1	165.61	0	0.00	165.50	1.1	2,599	0.04%
2022/08/25	1	164.00	1	167.00	164.50	0	2,592	0.00%
2022/08/24	0	0.00	4	172.50	173.00	-4	2,555	-0.16%
2022/08/23	2	174.00	0	0.00	174.00	2	2,517	0.08%
2022/08/22	1	172.50	0	0.00	174.00	1	2,505	0.04%
2022/08/19	3	177.17	1	180.00	176.50	2	2,493	0.08%
2022/08/15	0	0.00	8	174.50	176.50	-8	2,462	-0.32%
2022/08/12	0	170.00	3.3	170.62	171.00	-3.3	2,394	-0.14%
2022/08/11	8	166.50	2	164.75	166.50	6	2,376	0.25%
2022/08/10	2	162.00	3	162.00	161.50	-1	2,381	-0.04%
2022/08/09	4	161.50	4	162.75	163.00	0	2,380	0.00%
2022/08/08	2	159.25	2	160.00	160.00	0	2,414	0.00%
2022/08/05	3	163.00	7	163.50	163.50	-4	2,449	-0.16%
2022/08/04	2.3	161.28	4	159.50	162.00	-1.7	2,458	-0.07%
2022/08/03	3.1	161.34	2	162.75	161.50	1.1	2,441	0.04%
2022/08/02	6	162.75	0	165.50	163.00	6	2,444	0.25%
2022/08/01	2	167.25	6	169.50	168.00	-4	2,423	-0.17%
2022/07/29	1	165.00	3	164.67	166.00	-2	2,395	-0.08%
2022/07/28	3.1	159.61	60	164.55	158.50	-56.9	2,385	-2.39%
2022/07/27	0	0.00	12	161.50	164.00	-12	2,362	-0.51%
2022/07/26	0	0.00	30	159.37	161.00	-30	2,369	-1.27%
2022/07/25	13	163.23	0	0.00	161.50	13	2,369	0.55%
2022/07/22	25	169.22	3	171.33	166.50	22	2,397	0.92%
2022/07/21	72	167.03	0	0.00	170.00	72	2,338	3.08%
2022/07/20	1.1	164.05	1	167.00	163.50	0.1	2,298	0.00%
2022/07/19	0	0.00	1	158.50	160.00	-1	2,216	-0.05%
2022/07/18	1	149.00	0	0.00	156.00	1	2,160	0.05%
2022/07/15	1	150.00	0	0.00	154.50	1	2,104	0.05%
2022/07/14	0	0.00	3	156.50	157.00	-3	2,025	-0.15%
2022/07/13	2	152.25	0	0.00	149.00	2	1,957	0.10%
2022/07/12	0	0.00	1	157.50	151.50	-1	1,835	-0.05%
2022/07/11	0	0.00	1	169.00	168.00	-1	1,791	-0.06%
2022/07/08	1	165.50	1	168.00	166.50	0	1,783	0.00%
2022/07/07	1	163.50	0	0.00	165.00	1	1,767	0.06%
2022/07/01	2	176.75	2	175.50	173.50	0	1,731	0.00%
2022/06/29	0	0.00	2	188.00	189.00	-2	1,677	-0.12%
2022/06/21	1	197.50	0	0.00	197.00	1	1,562	0.06%
2022/06/20	0	0.00	0.2	200.00	195.50	-0.2	1,538	-0.01%
2022/06/17	1	206.00	0	0.00	206.00	1	1,509	0.07%
2022/06/14	3	228.67	3.2	227.47	228.00	-0.2	1,468	-0.01%
2022/06/13	2	233.50	1	233.00	233.00	1	1,470	0.07%
2022/06/09	0	0.00	4	240.50	240.50	-4	1,493	-0.27%
2022/06/08	6.4	241.72	1	239.00	239.50	5.4	1,503	0.36%
2022/06/02	0	227.50	0	0.00	225.00	0	1,509	0.00%
2022/05/31	0	0.00	1	232.00	232.50	-1	1,536	-0.07%
2022/05/30	1	233.00	0	0.00	233.00	1	1,546	0.06%
2022/05/27	2	232.00	3	234.50	232.50	-1	1,540	-0.06%
2022/05/26	0	0.00	3	235.67	233.00	-3	1,531	-0.20%
2022/05/25	0	226.00	0	0.00	226.00	0	1,537	0.00%
2022/05/24	0	0.00	1	228.00	225.00	-1	1,567	-0.06%
2022/05/19	1	224.00	0	0.00	226.00	1	1,561	0.06%
2022/05/18	1	227.50	1	227.00	227.50	0	1,547	0.00%
2022/05/16	0	0.00	6	225.00	219.50	-6	1,517	-0.40%
2022/05/13	10	225.15	0	0.00	224.00	10	1,473	0.68%
2022/05/12	3	211.00	0	0.00	213.00	3	1,431	0.21%
2022/05/09	0	209.00	2	209.50	210.50	-2	1,452	-0.14%
2022/05/06	0	215.75	0	0.00	215.00	0	1,484	0.00%
2022/05/05	0	0.00	2	224.25	222.00	-2	1,487	-0.13%
2022/05/04	1	221.50	0	0.00	222.00	1	1,487	0.07%
2022/05/03	0	0.00	0	216.00	215.00	0	1,476	0.00%
2022/04/29	1	221.00	1	220.50	222.00	0	1,468	0.00%
2022/04/28	7	217.50	4	218.75	216.00	3	1,471	0.20%
2022/04/27	1	228.50	4	230.75	233.00	-3	1,431	-0.21%
2022/04/20	2	242.50	0	0.00	242.50	2	1,524	0.13%
2022/04/18	0.1	235.00	0	0.00	234.50	0.1	1,572	0.00%
2022/04/11	0	241.00	1	237.00	240.00	-1	1,717	-0.06%
2022/04/08	1	258.00	1	260.00	257.00	0	1,745	0.00%
2022/03/30	1	264.50	0.2	263.22	261.00	0.8	1,753	0.05%
2022/03/25	0	0.00	0.1	259.00	257.00	-0.1	1,805	0.00%
2022/03/23	0	0.00	0	259.00	258.50	0	1,834	0.00%
2022/03/18	0	257.50	0	0.00	255.00	0	1,914	0.00%
2022/03/11	0	0.00	5	254.00	253.00	-5	2,037	-0.25%
2022/03/09	5	256.49	0	0.00	254.00	5	2,099	0.24%
2022/03/08	10	259.45	0	0.00	254.00	10	2,144	0.47%
2022/03/07	0.1	259.50	0	259.00	262.00	0.1	2,204	0.00%
2022/03/04	1	274.00	1	273.00	273.00	0	2,270	0.00%
2022/03/03	0	274.00	0	0.00	274.00	0	2,377	0.00%
2022/02/25	3.1	277.16	7	274.00	270.00	-3.9	2,809	-0.14%
2022/02/24	4.1	283.95	1	285.00	279.00	3.1	2,769	0.11%
2022/02/23	3	287.00	2	284.00	288.00	1	2,745	0.04%
2022/02/22	1	273.00	1	279.00	279.00	0	2,740	0.00%
2022/02/21	0	0.00	1	277.00	278.00	-1	2,767	-0.04%
2022/02/18	1	275.00	0	0.00	278.00	1	2,810	0.04%
2022/02/17	1	278.00	0	0.00	280.00	1	2,817	0.04%
2022/02/16	0	0.00	1	275.50	275.50	-1	2,826	-0.04%
2022/02/15	1	272.00	0	0.00	271.00	1	2,816	0.04%
2022/02/14	1	271.50	1	273.50	271.50	0	2,824	0.00%
2022/02/10	0	0.00	3.2	283.53	285.50	-3.2	2,800	-0.11%
2022/02/09	2	277.25	0	0.00	275.50	2	2,765	0.07%
2022/02/08	5	276.30	1	277.00	275.00	4	2,765	0.14%
2022/02/07	1	270.00	3	270.50	271.50	-2	2,729	-0.07%
2022/01/26	4	260.88	1	265.00	264.50	3	2,744	0.11%
2022/01/24	1	272.00	0	0.00	275.00	1	2,802	0.04%
2022/01/21	0	0.00	0	276.50	273.00	0	2,912	0.00%
2022/01/20	3	277.17	0	0.00	279.00	3	3,064	0.10%
2022/01/19	0	0.00	3	278.00	281.50	-3	3,081	-0.10%
2022/01/18	3	273.34	3	278.83	276.00	0	3,068	0.00%
2022/01/14	1	267.91	2	262.00	267.00	-1	3,005	-0.03%
2022/01/12	2	264.25	2.1	267.57	262.00	-0.1	3,013	0.00%
2022/01/10	1	274.50	1	276.00	275.00	0	3,012	0.00%
2022/01/07	1.1	282.64	7	274.00	273.00	-6	3,006	-0.20%
2022/01/06	3	284.52	3	284.33	285.00	0	2,994	0.00%
2022/01/04	0.1	277.00	0	0.00	277.00	0.1	2,944	0.00%
2022/01/03	1	280.50	1	285.00	277.50	0	2,917	0.00%
2021/12/30	1.1	278.52	0	0.00	278.00	1.1	2,908	0.04%
2021/12/29	0	280.00	0	0.00	279.50	0	2,985	0.00%
2021/12/24	0.1	278.00	0	0.00	276.50	0.1	3,067	0.00%
2021/12/22	6	277.50	19	274.61	275.50	-13	3,196	-0.41%
2021/12/20	0	0.00	1	279.00	275.50	-1	3,335	-0.03%
2021/12/16	1	279.00	0	0.00	282.50	1	3,690	0.03%
2021/12/14	2	276.00	0	274.00	274.00	2	3,727	0.05%
2021/12/13	2	280.00	0	0.00	279.00	2	3,776	0.05%
2021/12/09	8	287.50	0	0.00	276.50	8	3,775	0.21%
2021/12/08	13	281.81	9	278.33	280.00	4	3,740	0.11%
2021/12/07	3	284.50	0	0.00	278.00	3	3,726	0.08%
2021/12/06	0	0.00	1	269.50	275.50	-1	3,683	-0.03%
2021/12/03	1	270.50	2	270.25	274.50	-1	3,717	-0.03%
2021/11/30	2	287.00	3	283.50	280.00	-1	3,673	-0.03%
2021/11/29	15	276.77	16	276.71	280.00	-1	3,617	-0.03%
2021/11/26	1	268.65	3	264.50	272.50	-2	3,556	-0.06%
2021/11/25	4	259.63	7	259.60	269.50	-3	3,423	-0.09%
2021/11/24	11	243.59	8	243.26	245.00	3	3,223	0.09%
2021/11/23	3	229.17	3	228.50	228.50	0	3,137	0.00%
2021/11/22	0	0.00	3	231.17	233.00	-3	3,163	-0.09%
2021/11/19	2	227.79	0	0.00	227.50	2	3,205	0.06%
2021/11/18	1	228.51	1	232.00	232.00	0	3,259	0.00%
2021/11/16	0	0.00	9	232.00	233.00	-9	3,376	-0.27%
2021/11/15	3	237.50	0	0.00	234.00	3	3,504	0.09%
2021/11/12	2	233.00	1	233.00	232.00	1	3,568	0.03%
2021/11/11	1	231.00	2	234.50	229.50	-1	3,612	-0.03%
2021/11/10	0	0.00	1	233.00	231.00	-1	3,631	-0.03%
2021/11/09	3	233.50	0	0.00	232.00	3	3,672	0.08%
2021/11/05	0	228.00	0	0.00	230.50	0	3,739	0.00%
2021/11/04	1	232.00	2	232.25	231.50	-1	3,773	-0.03%
2021/11/03	2	233.00	5	232.20	232.00	-3	3,768	-0.08%
2021/11/02	0	0.00	5	232.20	228.50	-5	3,741	-0.13%
2021/11/01	11.1	233.17	3	232.00	234.00	8.1	3,739	0.22%
2021/10/29	2	240.75	4.1	242.19	240.50	-2.1	3,719	-0.06%
2021/10/28	9	239.83	21	242.05	240.50	-12	3,647	-0.33%
2021/10/27	12	227.08	1	224.50	227.50	11	3,510	0.31%
2021/10/22	1	217.00	0	0.00	217.50	1	3,611	0.03%
2021/10/21	1	218.00	2	217.00	212.50	-1	3,630	-0.03%
2021/10/20	2	218.76	152	220.46	217.00	-150	3,648	-4.11%	大賣/鉅額交易
2021/10/19	1	220.85	1	216.50	215.00	0	3,662	0.00%
2021/10/15	6	210.08	3	210.33	211.50	3	3,713	0.08%
2021/10/14	3	206.00	4	207.13	206.50	-1	3,801	-0.03%
2021/10/13	1	206.00	0	0.00	200.00	1	3,932	0.03%
2021/10/08	0	0.00	1	214.00	214.50	-1	4,063	-0.02%
2021/10/07	3	211.50	3	211.00	211.50	0	4,235	0.00%
2021/10/06	7	207.07	11	208.82	203.00	-4	4,424	-0.09%
2021/10/05	0	0.00	3	214.00	218.00	-3	4,455	-0.07%
2021/10/04	4	211.25	2	211.00	209.50	2	4,614	0.04%
2021/10/01	11	211.01	15	213.17	210.00	-4	4,708	-0.08%
2021/09/30	11	218.05	0	0.00	217.50	11	4,747	0.23%
2021/09/29	57	220.05	14	216.18	214.50	43	4,766	0.90%
2021/09/28	105	227.57	1	227.50	228.00	104	4,759	2.19%	大買/鉅額交易
2021/09/27	4	228.74	2	228.25	226.00	2	4,791	0.04%
2021/09/24	14	239.86	4	240.38	238.00	10	4,799	0.21%
2021/09/23	1	245.50	3	247.00	249.00	-2	4,906	-0.04%
2021/09/22	0	0.00	2	235.00	232.50	-2	4,880	-0.04%
2021/09/17	2	228.79	2	232.00	227.50	0	4,910	0.00%
2021/09/15	2	216.00	0.3	219.00	219.50	1.7	4,949	0.03%
2021/09/14	0	0.00	1	221.50	222.50	-1	5,053	-0.02%
2021/09/13	2	222.00	2	220.75	219.50	0	5,239	0.00%
2021/09/10	1	224.00	0	0.00	225.00	1	5,283	0.02%
2021/09/08	3	222.33	2	221.75	221.50	1	5,474	0.02%
2021/09/07	1	231.50	2	228.00	228.00	-1	5,560	-0.02%
2021/09/06	1	237.50	1	231.50	231.00	0	5,819	0.00%
2021/09/03	0	0.00	2	228.75	232.00	-2	6,323	-0.03%
2021/09/02	0.1	236.00	0	0.00	232.00	0.1	6,761	0.00%
2021/09/01	3.1	233.13	0	0.00	237.00	3.1	6,895	0.04%
2021/08/27	0.1	228.00	2	229.00	228.50	-1.9	6,953	-0.03%
2021/08/26	20.3	229.20	7	229.43	232.00	13.3	6,934	0.19%
2021/08/25	1.1	236.09	10	233.80	234.00	-8.9	6,919	-0.13%
2021/08/24	6	236.08	13	237.15	236.50	-7	6,895	-0.10%
2021/08/23	5.2	232.33	5.1	232.19	231.50	0.1	6,849	0.00%
2021/08/20	14	232.07	16.1	233.69	235.50	-2.1	6,776	-0.03%
2021/08/19	3	229.17	5	229.51	228.00	-2	6,662	-0.03%
2021/08/18	5.1	217.36	4	216.38	222.50	1.1	6,518	0.02%
2021/08/17	6	212.50	6	210.75	208.00	0	6,446	0.00%
2021/08/16	1	205.00	0	0.00	205.00	1	6,403	0.02%
2021/08/13	1	216.00	0	0.00	208.00	1	6,388	0.02%
2021/08/12	5	218.50	7	218.86	220.50	-2	6,348	-0.03%
2021/08/10	2	218.25	3	213.33	215.50	-1	6,296	-0.02%
2021/08/09	0.1	217.00	0	0.00	215.50	0.1	6,287	0.00%
2021/08/06	0.1	221.50	2	221.00	221.50	-2	6,329	-0.03%
2021/08/05	0	0.00	1	221.50	222.50	-1	6,370	-0.02%
2021/08/04	1	220.01	0	0.00	218.50	1	6,424	0.02%
2021/08/03	0	0.00	1	223.00	223.00	-1	6,436	-0.02%
2021/08/02	2.1	223.18	2.2	221.41	220.50	-0.2	6,421	0.00%
2021/07/30	1	228.00	0.2	224.05	225.00	0.8	6,417	0.01%
2021/07/28	0.1	230.00	1	223.00	230.00	-0.9	6,440	-0.01%
2021/07/27	1	237.00	1	230.00	231.00	0	6,431	0.00%
2021/07/26	1	234.50	1	232.00	236.00	0	6,489	0.00%
2021/07/23	1	236.00	0	0.00	230.50	1	6,497	0.02%
2021/07/22	1.1	237.93	1	239.50	235.00	0.1	6,497	0.00%
2021/07/21	1	234.00	0	0.00	236.00	1	6,487	0.02%
2021/07/20	2.2	236.84	2.3	237.43	231.00	-0.1	6,444	0.00%
2021/07/19	1.3	241.85	2	244.00	242.50	-0.7	6,365	-0.01%
2021/07/16	0.2	238.00	7.2	227.45	238.50	-7	6,324	-0.11%
2021/07/15	1	225.00	1	225.65	229.00	0	6,315	0.00%
2021/07/14	4	224.75	3	228.83	231.00	1	6,357	0.02%
2021/07/13	4	223.63	11	226.41	223.50	-7	6,213	-0.11%
2021/07/12	2.1	215.88	2.3	219.56	216.00	-0.2	5,986	0.00%
2021/07/09	10.3	223.72	8	225.31	218.50	2.3	5,895	0.04%
2021/07/08	3.2	217.21	2	220.25	219.00	1.2	5,800	0.02%
2021/07/07	3	217.67	22.1	217.14	217.00	-19.1	5,702	-0.33%
2021/07/06	13	217.85	2.2	219.77	218.00	10.8	5,637	0.19%
2021/07/05	16	221.03	4	219.63	223.00	12	5,602	0.21%
2021/07/02	1	212.00	3	215.50	216.50	-2	5,516	-0.04%
2021/07/01	3.1	212.45	1	218.50	210.00	2.1	5,441	0.04%
2021/06/30	19.1	219.42	3	222.33	218.00	16.1	5,335	0.30%
2021/06/29	1	231.50	14.1	224.96	235.00	-13.1	5,040	-0.26%
2021/06/28	9	213.17	1	218.00	214.00	8	4,878	0.16%
2021/06/25	4	211.63	7	216.21	213.50	-3	4,808	-0.06%
2021/06/24	3.1	213.69	1	216.00	215.50	2.1	4,769	0.04%
2021/06/23	2.3	210.44	13.1	211.77	213.50	-10.8	4,707	-0.23%
2021/06/22	5.1	209.65	4	211.63	204.50	1.1	4,599	0.02%
2021/06/21	3	210.17	0	0.00	213.50	3	4,411	0.07%
2021/06/18	2	209.50	8	211.88	212.00	-6	4,352	-0.14%
2021/06/17	1	210.60	6	213.25	214.00	-5	4,266	-0.12%
2021/06/16	1.1	208.45	1	209.50	210.00	0.1	4,131	0.00%
2021/06/15	11	212.50	128.1	210.39	207.50	-117.1	3,979	-2.94%	大賣/鉅額交易
2021/06/11	77	200.13	88	201.01	202.00	-11	3,694	-0.30%
2021/06/10	57	189.39	79	191.87	196.50	-22	3,145	-0.70%
2021/06/09	10	175.60	12	173.83	179.00	-2	2,673	-0.07%
2021/06/08	6	162.50	7	169.00	168.50	-1	2,532	-0.04%
2021/06/04	1	158.50	1	159.50	159.50	0	2,445	0.00%
2021/06/03	1	159.50	0	0.00	159.50	1	2,468	0.04%
2021/06/02	1	160.00	0	0.00	160.00	1	2,478	0.04%
2021/05/31	0	0.00	15	163.50	164.00	-15	2,524	-0.59%
2021/05/27	13	157.12	9	157.33	157.00	4	2,634	0.15%
2021/05/25	0	0.00	10	161.50	161.00	-10	2,825	-0.35%
2021/05/24	0	0.00	5	156.70	158.50	-5	2,887	-0.17%
2021/05/21	25	156.60	2	156.00	156.50	23	2,900	0.79%
2021/05/20	0	0.00	1	158.50	156.50	-1	2,927	-0.03%
2021/05/19	0	0.00	2	158.25	158.50	-2	3,030	-0.07%
2021/05/18	3	156.50	1	155.50	159.00	2	3,058	0.07%
2021/05/17	1	151.00	1	149.50	155.00	0	3,084	0.00%
2021/05/14	1	157.00	3	157.00	157.00	-2	3,134	-0.06%
2021/05/13	1	142.00	3	149.00	151.50	-2	3,092	-0.06%
2021/05/12	2	149.50	2	153.75	150.00	0	3,057	0.00%
2021/05/11	8	162.00	21	161.07	161.00	-13	2,989	-0.43%
2021/05/10	1	168.00	1	174.50	168.00	0	2,951	0.00%
2021/05/07	3	168.01	4.1	170.12	172.50	-1.1	2,970	-0.04%
2021/05/06	2	170.00	0	0.00	166.50	2	2,982	0.07%
2021/05/05	32.1	167.80	0	0.00	165.00	32.1	2,958	1.09%
2021/05/04	17	178.68	22	172.68	173.00	-5	2,940	-0.17%
2021/05/03	1	179.00	2	183.75	179.50	-1	2,904	-0.03%
2021/04/29	3	177.50	5	178.00	178.00	-2	2,873	-0.07%
2021/04/28	1	177.04	3	177.00	178.50	-2	2,868	-0.07%
2021/04/26	0.1	182.00	1.3	181.28	182.00	-1.2	2,860	-0.04%
2021/04/23	3	178.00	4	179.25	179.50	-1	2,857	-0.03%
2021/04/22	20	181.68	5.2	178.16	175.00	14.8	2,904	0.51%
2021/04/21	2	176.50	13.4	175.43	181.00	-11.4	2,884	-0.39%
2021/04/20	7	175.36	11.2	175.26	175.50	-4.2	2,832	-0.15%
2021/04/19	0	0.00	1	170.50	169.50	-1	2,750	-0.04%
2021/04/16	1	168.00	0	0.00	169.50	1	2,731	0.04%
2021/04/15	7	167.36	0	0.00	168.50	7	2,747	0.25%
2021/04/14	5	171.30	3.2	172.06	169.00	1.8	2,753	0.07%
2021/04/13	0	0.00	1	170.00	167.00	-1	2,743	-0.04%
2021/04/12	10	169.75	6	169.58	170.00	4	2,787	0.14%
2021/04/09	4	170.13	0	0.00	169.00	4	2,815	0.14%
2021/04/08	2	170.00	3	171.17	171.50	-1	2,808	-0.04%
2021/04/07	0	0.00	1	168.00	169.00	-1	2,786	-0.04%
2021/03/31	0.2	168.50	0	169.00	169.00	0.2	2,804	0.01%
2021/03/29	0	0.00	7	170.29	171.00	-7	2,947	-0.24%
2021/03/24	1	168.00	0	0.00	168.00	1	2,935	0.03%
2021/03/23	2	170.23	0	0.00	169.00	2	2,947	0.07%
2021/03/22	0	0.00	10	169.00	170.00	-10	2,968	-0.34%
2021/03/19	0	0.00	1.4	167.26	168.50	-1.4	2,986	-0.05%
2021/03/17	1	168.50	0	0.00	168.00	1	3,038	0.03%
2021/03/16	5	169.50	2	168.50	170.00	3	3,128	0.10%
2021/03/12	5.4	170.00	2	170.50	169.50	3.4	3,180	0.11%
2021/03/11	2	165.75	0	0.00	167.50	2	3,187	0.06%
2021/03/09	0	0.00	0	165.00	165.50	0	3,196	0.00%
2021/03/08	0	0.00	2	166.50	166.00	-2	3,191	-0.06%
2021/03/05	7	167.58	0	0.00	167.50	7	3,185	0.22%
2021/03/04	1	172.00	3	173.67	170.00	-2	3,169	-0.06%
2021/03/03	1	167.50	1	171.50	172.00	0	3,145	0.00%
2021/03/02	24	174.27	29	175.24	169.00	-5	3,132	-0.16%
2021/02/26	0	0.00	7.3	168.75	169.00	-7.3	3,074	-0.24%
2021/02/25	13	164.19	3	163.33	163.00	10	2,982	0.34%
2021/02/24	8	167.19	27	170.69	166.50	-19	2,927	-0.65%
2021/02/23	3	167.33	2	167.75	169.00	1	2,907	0.03%
2021/02/22	3	167.83	2	168.50	168.50	1	3,006	0.03%
2021/02/19	1	169.00	19	169.21	169.00	-18	3,025	-0.59%
2021/02/18	0	0.00	0.2	164.50	164.50	-0.2	3,009	0.00%
2021/02/17	1	162.00	1	165.00	164.00	0	3,109	0.00%
2021/02/05	1	161.50	0	0.00	161.50	1	3,085	0.03%
2021/02/02	1	154.50	4	155.75	155.00	-3	3,051	-0.10%
2021/02/01	3	150.83	1	151.50	152.50	2	3,051	0.07%
2021/01/29	3	154.67	0	0.00	150.50	3	3,059	0.10%
2021/01/28	1	158.00	1	157.00	156.50	0	3,028	0.00%
2021/01/27	0	0.00	1	162.00	162.50	-1	3,002	-0.03%
2021/01/26	0	161.00	1	161.00	161.00	-1	3,034	-0.03%
2021/01/25	1	159.00	2	161.25	161.00	-1	3,053	-0.03%
2021/01/20	1	156.00	1	155.00	155.00	0	2,978	0.00%
2021/01/15	3	162.83	20	166.00	161.00	-17	2,897	-0.59%
2021/01/14	0.2	164.83	4.4	163.40	165.50	-4.3	2,845	-0.15%
2021/01/13	1	156.50	0	0.00	159.50	1	2,762	0.04%
2021/01/12	0	0.00	30	159.50	157.00	-30	2,771	-1.08%
2021/01/11	7	160.00	1.1	160.95	161.00	6	2,833	0.21%
2021/01/08	32.1	158.94	1	158.50	159.00	31.1	2,821	1.10%
2021/01/07	1	157.50	2	157.75	157.50	-1	2,801	-0.04%
2021/01/06	3	158.17	5	159.10	155.50	-2	2,791	-0.07%
2021/01/05	1.2	158.91	9.6	159.23	159.00	-8.4	2,719	-0.31%
2021/01/04	2.3	156.20	1.9	156.45	156.50	0.4	2,691	0.01%
2020/12/31	12	157.13	0	0.00	157.00	12	2,668	0.45%
2020/12/29	2	155.75	3	156.67	156.00	-1	2,699	-0.04%
2020/12/28	5.2	156.92	11	157.50	157.00	-5.8	2,691	-0.22%
2020/12/25	4	157.50	0	0.00	157.50	4	2,700	0.15%
2020/12/24	2	157.50	0.8	158.50	157.50	1.2	2,711	0.04%
2020/12/23	19	158.21	22.5	157.63	157.00	-3.5	2,705	-0.13%
2020/12/22	1	153.00	23	153.46	153.00	-22	2,671	-0.82%
2020/12/18	1	156.50	4	157.00	155.00	-3	2,683	-0.11%
2020/12/17	0	0.00	7	154.57	154.50	-7	2,677	-0.26%
2020/12/15	5	153.50	10.3	151.59	150.50	-5.3	2,676	-0.20%
2020/12/14	11	155.05	0	0.00	155.50	11	2,674	0.41%
2020/12/11	11.2	153.38	1.8	154.56	153.00	9.4	2,705	0.35%
2020/12/10	3	155.17	1.7	156.00	155.00	1.4	2,689	0.05%
2020/12/09	3.1	158.85	3	158.67	161.00	0.1	2,652	0.00%
2020/12/08	3	155.67	8	155.81	156.00	-5	2,668	-0.19%
2020/12/07	1	154.50	8	154.88	154.00	-7	2,702	-0.26%
2020/12/04	1	156.00	2	157.00	157.00	-1	2,721	-0.04%
2020/12/03	0	0.00	3	159.50	159.00	-3	2,756	-0.11%
2020/12/02	3	157.33	1	158.00	158.00	2	2,831	0.07%
2020/12/01	3.2	157.34	6	157.33	157.00	-2.8	2,856	-0.10%
2020/11/30	1.6	157.95	1	159.50	156.00	0.6	2,910	0.02%
2020/11/27	1	157.00	2	156.00	157.00	-1	2,904	-0.03%
2020/11/26	1	153.00	1	154.50	155.00	0	2,900	0.00%
2020/11/25	11.2	154.83	1	155.00	152.50	10.2	2,910	0.35%
2020/11/24	5.1	156.50	0	0.00	156.00	5.1	2,899	0.18%
2020/11/23	1	155.50	0	0.00	156.00	1	2,957	0.03%
2020/11/20	1.1	156.88	1.4	157.29	156.50	-0.3	2,964	-0.01%
2020/11/19	2	156.00	1	158.00	155.50	1	2,993	0.03%
2020/11/18	2	160.75	16	160.13	160.00	-14	2,919	-0.48%
2020/11/17	56	168.02	40	162.20	162.00	16	2,946	0.54%
2020/11/16	1	163.50	5	161.30	163.00	-4	3,021	-0.13%
2020/11/12	1	153.50	0	0.00	153.00	1	2,918	0.03%
2020/11/11	0.4	152.50	0	0.00	152.50	0.4	2,920	0.01%
2020/11/10	6	147.92	0	0.00	147.50	6	2,892	0.21%
2020/11/09	0	0.00	0.2	148.82	147.50	-0.2	2,891	-0.01%
2020/11/04	0	0.00	1	148.50	148.00	-1	2,951	-0.03%
2020/11/03	1	145.50	1	145.00	145.50	0	2,976	0.00%
2020/10/20	0	0.00	3.1	156.86	156.50	-3.1	3,530	-0.09%
2020/10/19	1	156.00	24	156.71	156.00	-23	3,701	-0.62%
2020/10/15	0	0.00	1	148.00	150.00	-1	3,715	-0.03%
2020/10/08	0	0.00	3	152.50	152.50	-3	3,848	-0.08%
2020/10/07	0	0.00	4	153.25	153.50	-4	4,063	-0.10%
2020/10/06	8	154.31	2	153.75	153.00	6	4,085	0.15%
2020/10/05	0	0.00	1	147.50	149.00	-1	4,092	-0.02%
2020/09/29	1	145.00	1	144.00	143.00	0	4,169	0.00%
2020/09/28	1	144.00	0	0.00	143.00	1	4,235	0.02%
2020/09/25	3	145.67	0	0.00	144.50	3	4,297	0.07%
2020/09/24	0	0.00	1	151.00	150.00	-1	4,313	-0.02%
2020/09/23	0	0.00	2	156.50	152.50	-2	4,365	-0.05%
2020/09/22	1	153.50	1	154.00	154.00	0	4,421	0.00%
2020/09/21	2	155.00	0	0.00	155.00	2	4,457	0.04%
2020/09/18	0	0.00	2	160.00	159.00	-2	4,554	-0.04%
2020/09/16	3	156.67	2	156.00	156.50	1	4,614	0.02%
2020/09/15	1	156.00	0	0.00	156.00	1	4,610	0.02%
2020/09/14	2	153.00	3	151.67	156.00	-1	4,646	-0.02%
2020/09/11	5	149.30	0	0.00	149.50	5	4,703	0.11%
2020/09/10	0.1	155.00	0	0.00	154.00	0.1	4,749	0.00%
2020/09/09	1	153.00	5	154.20	155.50	-4	4,846	-0.08%
2020/09/08	20	156.50	0	0.00	156.50	20	4,825	0.41%
2020/09/07	33	162.11	0	0.00	158.50	33	4,823	0.68%
2020/09/04	20	165.95	2	165.75	169.00	18	4,819	0.37%
2020/09/03	3	169.17	1	167.00	167.00	2	4,822	0.04%
2020/09/02	1	171.00	2	173.00	172.50	-1	4,812	-0.02%
2020/09/01	0	0.00	2	171.75	171.50	-2	4,829	-0.04%
2020/08/31	1	169.50	0	0.00	170.00	1	4,861	0.02%
2020/08/28	1	172.50	0	0.00	171.00	1	4,879	0.02%
2020/08/27	41	177.60	37	180.70	175.00	4	4,868	0.08%
2020/08/26	2	176.00	0	0.00	176.00	2	4,822	0.04%
2020/08/25	7	178.29	9	176.22	175.00	-2	4,831	-0.04%
2020/08/24	2	172.00	30	171.00	172.00	-28	4,779	-0.59%
2020/08/21	2	167.25	7	167.29	171.50	-5	4,811	-0.10%
2020/08/20	71	160.96	4	171.13	160.00	67	4,824	1.39%
2020/08/19	30	168.00	0	0.00	167.50	30	4,844	0.62%
2020/08/14	4	169.38	1	168.56	170.50	3	5,221	0.06%
2020/08/13	1	169.00	0	0.00	169.00	1	5,247	0.02%
2020/08/12	13	167.00	1	170.00	170.50	12	5,302	0.23%
2020/08/10	1	169.00	0	0.00	169.00	1	5,505	0.02%
2020/08/07	30	171.00	3	172.17	174.00	27	5,513	0.49%
2020/08/06	33	176.06	2	177.25	175.00	31	5,573	0.56%
2020/08/05	1	180.00	2	179.00	179.50	-1	5,582	-0.02%
2020/08/04	3	178.33	33	180.09	177.00	-30	5,671	-0.53%
2020/08/03	3	176.33	116	178.22	174.00	-113	5,793	-1.95%	大賣/鉅額交易
2020/07/31	139	173.93	48	173.91	177.00	91	5,763	1.58%	大買/
2020/07/30	37	173.41	36	171.50	171.50	1	5,751	0.02%
2020/07/29	0	0.00	1	166.50	169.50	-1	5,944	-0.02%
2020/07/28	21	170.17	5	169.00	167.00	16	6,064	0.26%
2020/07/27	34	169.22	1	169.00	169.50	33	6,095	0.54%
2020/07/24	48	167.34	1	167.00	168.00	47	6,096	0.77%
2020/07/23	29	168.74	97	170.49	173.00	-68	6,042	-1.13%
2020/07/22	16	164.22	31	164.98	164.00	-15	5,865	-0.26%
2020/07/21	22	164.20	31	164.00	164.00	-9	5,847	-0.15%
2020/07/20	1	156.00	1	161.00	160.00	0	5,800	0.00%
2020/07/17	30	158.00	1	157.50	156.00	29	5,783	0.50%
2020/07/16	52	158.02	0	0.00	159.50	52	5,789	0.90%
2020/07/15	9	160.72	0	0.00	158.50	9	5,784	0.16%
2020/07/14	11	166.05	5	165.40	160.00	6	5,768	0.10%
2020/07/13	1	157.00	1	156.50	157.00	0	5,604	0.00%
2020/07/10	27	156.07	1	156.00	156.00	26	5,639	0.46%
2020/07/09	1	163.00	1	162.50	161.50	0	5,612	0.00%
2020/07/08	3	162.33	2	161.00	163.00	1	5,584	0.02%
2020/07/07	1	162.00	5	166.00	162.00	-4	5,555	-0.07%
2020/07/06	2	167.50	25	167.60	167.00	-23	5,503	-0.42%
2020/07/03	5	165.00	27	165.89	166.50	-22	5,485	-0.40%
2020/07/02	0	0.00	58	162.91	162.50	-58	5,469	-1.06%
2020/06/30	2	159.50	0	0.00	159.50	2	5,477	0.04%
2020/06/29	7	159.29	9	159.22	158.50	-2	5,470	-0.04%
2020/06/24	2	154.75	96	154.71	154.50	-94	5,387	-1.74%
2020/06/23	2	158.25	20	157.50	156.00	-18	5,381	-0.33%
2020/06/22	4	160.63	6	161.33	159.00	-2	5,388	-0.04%
2020/06/19	5	160.50	1	162.50	161.00	4	5,449	0.07%
2020/06/18	11	161.68	12	164.13	162.50	-1	5,435	-0.02%
2020/06/17	7	157.22	0	0.00	158.00	7	5,378	0.13%
2020/06/16	4	157.13	9	155.44	159.00	-5	5,352	-0.09%
2020/06/15	1	150.50	3	150.50	149.50	-2	5,300	-0.04%
2020/06/12	5	146.70	3	147.50	149.00	2	5,341	0.04%
2020/06/11	6	152.42	3	150.50	149.00	3	5,362	0.06%
2020/06/09	0	0.00	1	153.00	151.50	-1	5,398	-0.02%
2020/06/08	0	0.00	1	149.00	148.50	-1	5,491	-0.02%
2020/06/05	1	148.00	0	0.00	148.00	1	5,509	0.02%
2020/06/01	1	149.00	0	0.00	150.00	1	5,617	0.02%
2020/05/29	0	0.00	1	148.50	147.50	-1	5,609	-0.02%
2020/05/28	23	148.50	21	148.10	148.00	2	5,641	0.04%
2020/05/27	5	154.00	17	152.76	152.00	-12	5,630	-0.21%
2020/05/26	22	151.91	47	154.06	153.00	-25	5,605	-0.45%
2020/05/25	3	148.33	4	146.25	148.00	-1	5,467	-0.02%
2020/05/22	2	145.50	3	143.83	143.00	-1	5,360	-0.02%
2020/05/21	9	146.67	37	146.74	147.00	-28	5,300	-0.53%
2020/05/20	5	135.10	253	134.16	135.50	-248	5,122	-4.84%	大賣/鉅額交易
2020/05/19	1	137.00	3	136.50	135.00	-2	5,135	-0.04%
2020/05/18	26	135.56	16	134.31	134.00	10	5,106	0.20%
2020/05/15	1	142.00	1	140.50	144.00	0	4,946	0.00%
2020/05/14	5	143.80	8	142.94	141.00	-3	4,963	-0.06%
2020/05/13	0	0.00	3	145.33	145.50	-3	4,927	-0.06%
2020/05/12	1	147.00	2	145.00	144.00	-1	4,894	-0.02%
2020/05/11	3	147.83	7	146.71	146.00	-4	4,952	-0.08%
2020/05/08	2	138.50	3	145.33	144.00	-1	4,862	-0.02%
2020/05/07	17	138.00	6	137.08	137.50	11	4,729	0.23%
2020/05/06	19	133.03	11	133.77	134.00	8	4,677	0.17%
2020/05/05	13	134.88	7	135.00	132.00	6	4,652	0.13%
2020/05/04	10	132.25	1	132.00	130.50	9	4,519	0.20%
2020/04/30	4	126.00	6	127.58	130.00	-2	4,509	-0.04%
2020/04/29	0	0.00	14	124.46	124.50	-14	4,588	-0.31%
2020/04/28	3	121.50	22	122.02	123.50	-19	4,750	-0.40%
2020/04/27	5	121.50	6	121.42	122.00	-1	4,804	-0.02%
2020/04/24	6	121.92	0	0.00	120.50	6	4,819	0.12%
2020/04/23	5	122.50	1	122.00	123.00	4	4,852	0.08%
2020/04/22	50	120.00	1	121.00	121.50	49	4,857	1.01%
2020/04/21	2	123.00	4	123.88	121.00	-2	4,895	-0.04%
2020/04/20	10	122.25	1	124.50	124.50	9	4,968	0.18%
2020/04/17	138	124.88	0	0.00	123.00	138	5,041	2.74%	大買/鉅額交易
2020/04/16	83	123.42	1	123.50	123.50	82	5,017	1.63%
2020/04/15	1	122.00	3	123.33	123.00	-2	5,046	-0.04%
2020/04/14	1	119.00	5	119.40	120.00	-4	5,035	-0.08%
2020/04/13	6	117.33	7	117.86	117.00	-1	5,095	-0.02%
2020/04/10	0	0.00	1	116.50	117.00	-1	5,134	-0.02%
2020/04/09	5	117.70	6	115.50	115.00	-1	5,231	-0.02%
2020/04/08	1	117.50	3	117.50	117.00	-2	5,322	-0.04%
2020/04/07	2	116.00	1	116.00	116.00	1	5,334	0.02%
2020/04/06	2	112.00	1	109.00	114.00	1	5,373	0.02%
2020/04/01	4	106.25	3	107.00	107.00	1	5,386	0.02%
2020/03/31	2	109.75	0	0.00	106.00	2	5,684	0.04%
2020/03/30	2	105.50	2	107.00	108.00	0	5,909	0.00%
2020/03/27	1	107.50	2	107.50	105.50	-1	5,896	-0.02%
2020/03/26	0	0.00	3	105.83	106.50	-3	5,861	-0.05%
2020/03/25	22	105.89	14	105.21	105.50	8	5,822	0.14%
2020/03/24	2	96.80	3	98.67	99.60	-1	5,763	-0.02%
2020/03/20	3	96.63	2	96.80	97.50	1	5,760	0.02%
2020/03/19	1	90.00	1	90.00	90.00	0	5,736	0.00%
2020/03/18	1	102.50	1	101.00	100.00	0	5,755	0.00%
2020/03/17	3	101.67	11	103.55	101.00	-8	5,731	-0.14%
2020/03/16	4	108.50	1	107.50	104.50	3	5,664	0.05%
2020/03/13	17	107.79	42	104.60	109.00	-25	5,656	-0.44%
2020/03/12	4	115.63	5	114.50	115.50	-1	5,564	-0.02%
2020/03/11	9	126.00	3	125.33	125.50	6	5,449	0.11%
2020/03/10	0	0.00	7	122.79	125.50	-7	5,433	-0.13%
2020/03/09	3	121.00	2	122.25	119.00	1	5,367	0.02%
2020/03/06	3	125.50	10	126.00	125.50	-7	5,320	-0.13%
2020/03/05	6	123.58	4	123.00	123.50	2	5,330	0.04%
2020/03/03	10	123.00	1	123.50	123.50	9	5,354	0.17%
2020/03/02	4	119.88	0	0.00	119.00	4	5,356	0.07%
2020/02/27	6	125.33	14	121.18	120.00	-8	5,411	-0.15%
2020/02/26	4	127.38	1	128.50	128.00	3	5,350	0.06%
2020/02/25	5	126.80	2	125.75	127.00	3	5,339	0.06%
2020/02/24	3	125.83	5	126.30	126.50	-2	5,387	-0.04%
2020/02/21	0	0.00	1	125.50	125.50	-1	5,418	-0.02%
2020/02/20	1	128.50	0	0.00	127.50	1	5,410	0.02%
2020/02/19	2	127.50	0	0.00	127.50	2	5,414	0.04%
2020/02/17	2	130.00	0.1	129.50	128.50	1.9	5,496	0.03%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/13	4	128.25	0	0.00	127.50	4	5,663	0.07%
2020/02/12	8	124.44	9	126.39	127.50	-1	5,725	-0.02%
2020/02/11	10	120.90	1	120.50	120.50	9	5,696	0.16%
2020/02/06	0.1	122.00	5	119.80	121.00	-4.9	6,165	-0.08%
2020/02/05	2	119.00	24	118.67	118.50	-22	6,355	-0.35%
2020/02/04	2	115.00	37	118.24	119.50	-35	6,449	-0.54%
2020/02/03	1	109.00	2	109.50	112.00	-1	6,647	-0.02%
2020/01/31	11	118.14	8	116.44	115.50	3	6,521	0.05%
2020/01/30	0	0.00	2	122.75	122.50	-2	6,415	-0.03%
2020/01/20	19	136.05	3	135.50	136.00	16	6,360	0.25%
2020/01/17	3	135.33	2	134.00	135.50	1	6,369	0.02%
2020/01/16	1	133.00	2	133.50	134.50	-1	6,364	-0.02%
2020/01/15	3	134.33	0	0.00	132.00	3	6,397	0.05%
2020/01/14	2	135.75	10.1	135.50	136.00	-8.1	6,455	-0.13%
2020/01/13	1	133.50	10	133.55	134.50	-9	6,416	-0.14%
2020/01/10	16	129.03	0	0.00	129.00	16	6,453	0.25%
2020/01/09	6	130.17	15	131.83	131.00	-9	6,502	-0.14%
2020/01/08	8	127.94	3	127.50	127.00	5	6,533	0.08%
2020/01/07	1	129.50	0	0.00	129.50	1	6,544	0.02%
2020/01/06	1	131.50	0	0.00	132.00	1	6,526	0.02%
2020/01/03	4	136.38	16	133.06	133.00	-12	6,586	-0.18%
2020/01/02	1	136.00	6	135.83	137.50	-5	6,633	-0.08%
2019/12/31	4	136.88	4	137.13	137.00	0	6,621	0.00%
2019/12/30	6	136.58	10	136.50	136.50	-4	6,600	-0.06%
2019/12/27	14	136.25	17	136.12	135.00	-3	6,597	-0.05%
2019/12/26	21	134.26	16.6	135.27	135.50	4.4	6,497	0.07%
2019/12/25	35	129.77	18	129.56	131.50	17	6,244	0.27%
2019/12/24	10	125.00	0	0.00	125.00	10	6,056	0.17%
2019/12/20	1	125.00	2	124.75	125.00	-1	6,103	-0.02%
2019/12/19	7	124.36	1	124.50	124.50	6	6,160	0.10%
2019/12/18	4	125.13	3	125.67	124.00	1	6,181	0.02%
2019/12/17	4	125.13	5	124.70	124.50	-1	6,162	-0.02%
2019/12/16	0	0.00	1	124.50	125.00	-1	6,203	-0.02%
2019/12/13	0	0.00	2	123.00	123.50	-2	6,311	-0.03%
2019/12/11	0	0.00	2	122.50	122.00	-2	6,443	-0.03%
2019/12/10	3	121.83	10	122.00	121.50	-7	6,726	-0.10%
2019/12/09	1	123.50	7	124.57	123.00	-6	6,764	-0.09%
2019/12/06	3	122.33	5	123.10	123.00	-2	6,779	-0.03%
2019/12/05	13	123.42	5	124.00	123.00	8	6,943	0.12%
2019/12/04	1	122.50	2	121.50	122.00	-1	7,002	-0.01%
2019/12/02	1	119.00	13	121.31	120.00	-12	7,182	-0.17%
2019/11/29	5	122.70	12	122.00	122.00	-7	7,139	-0.10%
2019/11/28	5	126.40	2	126.50	125.50	3	7,159	0.04%
2019/11/27	8	127.00	1	127.50	127.00	7	7,234	0.10%
2019/11/26	16	125.81	10	125.75	126.00	6	7,256	0.08%
2019/11/25	1	121.50	1	122.00	122.00	0	7,193	0.00%
2019/11/22	3	121.83	1	122.50	121.00	2	7,273	0.03%
2019/11/21	9	120.17	1	120.50	121.00	8	7,340	0.11%
2019/11/20	10	121.00	13	122.15	121.50	-3	7,361	-0.04%
2019/11/19	7	125.71	0	0.00	125.00	7	7,409	0.09%
2019/11/18	3	126.17	0.2	124.50	124.50	2.8	7,413	0.04%
2019/11/15	2	126.50	0	0.00	126.50	2	7,478	0.03%
2019/11/14	17	125.74	0	0.00	126.00	17	7,486	0.23%
2019/11/13	4	125.00	1	123.50	125.50	3	7,477	0.04%
2019/11/12	5	121.10	7	121.79	124.00	-2	7,479	-0.03%
2019/11/11	2	118.00	0	0.00	117.50	2	7,539	0.03%
2019/11/08	3	120.67	2	120.75	119.00	1	7,534	0.01%
2019/11/07	8	120.63	5	121.20	121.00	3	7,592	0.04%
2019/11/06	7	125.64	5	126.40	125.00	2	7,518	0.03%
2019/11/05	9	130.89	10	133.90	130.50	-1	7,426	-0.01%
2019/11/04	18	133.56	14	134.29	131.00	4	7,382	0.05%
2019/11/01	5	129.10	10	129.95	133.00	-5	7,208	-0.07%
2019/10/31	12	130.50	14	130.86	127.50	-2	7,219	-0.03%
2019/10/30	6	125.83	1	125.00	125.50	5	7,228	0.07%
2019/10/29	1	125.50	16	129.09	126.00	-15	7,315	-0.21%
2019/10/28	0	0.00	1	129.50	129.50	-1	7,375	-0.01%
2019/10/25	1	130.00	0	0.00	128.00	1	7,378	0.01%
2019/10/24	2	128.00	0	0.00	129.00	2	7,422	0.03%
2019/10/23	9	128.83	1	128.00	128.00	8	7,488	0.11%
2019/10/22	16.1	132.02	6	131.58	130.50	10.1	7,499	0.13%
2019/10/21	3.2	129.44	1	129.00	128.50	2.2	7,552	0.03%
2019/10/18	2	126.00	6	127.08	127.50	-4	7,800	-0.05%
2019/10/17	13	124.15	10	124.60	124.50	3	7,819	0.04%
2019/10/16	2	123.25	1	122.50	122.50	1	7,800	0.01%
2019/10/15	3.3	126.53	0	0.00	123.50	3.3	7,789	0.04%
2019/10/14	2	128.25	1	126.50	126.50	1	7,838	0.01%
2019/10/09	7	123.00	13	122.73	124.00	-6	7,876	-0.08%
2019/10/08	3	127.50	0	0.00	125.00	3	7,870	0.04%
2019/10/07	3	130.50	4	131.63	131.50	-1	7,906	-0.01%
2019/10/04	6	128.75	2	128.25	127.50	4	7,970	0.05%
2019/10/03	62.3	125.97	0	0.00	126.50	62.3	7,966	0.78%
2019/10/02	34	129.00	0	0.00	129.00	34	7,944	0.43%
2019/10/01	67	130.13	2	128.75	129.50	65	7,933	0.82%
2019/09/27	31	126.02	4	129.50	125.50	27	7,941	0.34%
2019/09/26	7	130.21	3	131.33	130.00	4	7,968	0.05%
2019/09/25	29	128.52	28	129.16	128.50	1	8,040	0.01%
2019/09/24	11	128.95	0	0.00	128.50	11	8,341	0.13%
2019/09/23	22	130.11	0	0.00	130.50	22	8,363	0.26%
2019/09/20	41	132.01	1	131.50	133.00	40	8,474	0.47%
2019/09/19	5	132.30	2	132.25	132.00	3	8,483	0.04%
2019/09/18	29	135.00	5	136.20	134.50	24	8,440	0.28%
2019/09/17	1	141.00	22	139.93	140.00	-21	8,313	-0.25%
2019/09/16	13	137.88	11	137.82	139.00	2	8,364	0.02%
2019/09/12	7	136.50	52	135.99	136.00	-45	8,359	-0.54%
2019/09/11	0	0.00	9	130.78	130.00	-9	8,218	-0.11%
2019/09/10	2	127.50	0	0.00	127.50	2	8,177	0.02%
2019/09/09	25	132.22	0	0.00	128.00	25	8,163	0.31%
2019/09/06	2	136.25	8	136.00	135.50	-6	8,020	-0.07%
2019/09/05	5	138.10	28	139.18	139.50	-23	8,001	-0.29%
2019/09/04	6	132.00	0	0.00	134.00	6	7,930	0.08%
2019/09/03	6	133.17	19	133.55	133.50	-13	8,053	-0.16%
2019/09/02	17	132.56	17	133.29	133.50	0	8,114	0.00%
2019/08/30	0	0.00	1	138.00	132.00	-1	8,096	-0.01%
2019/08/29	17	132.74	2	136.00	136.50	15	8,041	0.19%
2019/08/28	1	135.00	17	135.50	135.50	-16	8,050	-0.20%
2019/08/27	3	134.17	2.7	134.78	133.50	0.3	8,051	0.00%
2019/08/26	5	134.50	6	132.83	131.50	-1	8,014	-0.01%
2019/08/23	10	135.95	2	138.00	139.00	8	7,968	0.10%
2019/08/22	21	140.12	6	140.00	139.50	15	7,947	0.19%
2019/08/21	2	136.25	2	136.75	137.00	0	7,910	0.00%
2019/08/20	8	137.00	38	137.25	135.50	-30	7,986	-0.38%
2019/08/19	9	135.22	17	133.79	134.00	-8	7,943	-0.10%
2019/08/16	9	132.11	4	134.50	131.50	5	7,919	0.06%
2019/08/15	16	130.72	3	131.17	132.50	13	7,896	0.16%
2019/08/14	8	133.19	16	133.94	134.50	-8	7,857	-0.10%
2019/08/13	48	127.11	57	127.27	127.00	-9	7,700	-0.12%
2019/08/12	42	127.70	52	129.05	125.00	-10	7,680	-0.13%
2019/08/08	21	126.21	3	126.33	126.00	18	7,580	0.24%
2019/08/07	46	121.37	14	121.82	121.50	32	7,480	0.43%
2019/08/06	10	115.10	10	117.15	119.00	0	7,366	0.00%
2019/08/05	10	118.00	25	116.80	115.50	-15	7,333	-0.20%
2019/08/02	40	119.68	12	118.54	118.00	28	7,331	0.38%
2019/08/01	34	125.01	75	126.53	126.00	-41	7,255	-0.57%
2019/07/31	14	121.75	7	121.29	120.00	7	6,983	0.10%
2019/07/30	7	116.93	10	115.80	119.50	-3	6,906	-0.04%
2019/07/29	22	122.41	2	121.75	121.50	20	6,894	0.29%
2019/07/26	3	122.00	10	124.10	124.00	-7	6,936	-0.10%
2019/07/25	13	122.69	1	124.50	123.00	12	6,856	0.18%
2019/07/24	1	118.50	0	0.00	120.50	1	6,787	0.01%
2019/07/23	33	118.45	8	121.88	119.50	25	6,821	0.37%
2019/07/22	46	121.47	55	120.17	121.50	-9	6,689	-0.13%
2019/07/19	19	113.08	19	113.84	115.00	0	6,405	0.00%
2019/07/18	13	109.54	15	109.40	109.00	-2	6,313	-0.03%
2019/07/17	16	112.53	9	112.94	110.00	7	6,334	0.11%
2019/07/16	14	113.82	4	111.88	111.00	10	6,304	0.16%
2019/07/15	5	111.80	17	113.09	113.00	-12	6,262	-0.19%
2019/07/12	7	109.29	16	109.09	110.00	-9	6,250	-0.14%
2019/07/11	20	107.63	103	108.64	108.50	-83	6,257	-1.33%	大賣/
2019/07/10	145	104.04	93	104.11	102.50	52	6,288	0.83%	大買/
2019/07/09	9	99.70	0	0.00	101.00	9	6,206	0.15%
2019/07/08	1	99.20	0	0.00	99.10	1	6,186	0.02%
2019/07/05	1	100.50	3	100.00	100.50	-2	6,183	-0.03%
2019/07/04	3	101.50	2	101.00	101.00	1	6,247	0.02%
2019/07/03	2	100.75	0	0.00	99.80	2	6,297	0.03%
2019/07/02	9	102.83	0	0.00	102.50	9	6,275	0.14%
2019/07/01	8	102.38	276	99.08	103.00	-268	6,241	-4.29%	大賣/鉅額交易
2019/06/28	6	94.37	32	94.04	93.70	-26	5,961	-0.44%
2019/06/27	9	96.96	2	96.45	95.60	7	6,064	0.12%
2019/06/26	11	94.86	10	94.80	94.80	1	6,140	0.02%
2019/06/25	1	95.40	0	0.00	94.80	1	6,124	0.02%
2019/06/24	7	95.56	0	0.00	94.70	7	6,214	0.11%
2019/06/21	251	97.24	17	98.91	95.10	234	6,306	3.71%	大買/鉅額交易
2019/06/20	60	97.32	4	97.13	98.50	56	6,166	0.91%
2019/06/19	49	93.74	39	93.84	95.70	10	6,030	0.17%
2019/06/18	1	90.30	1	90.60	91.40	0	5,919	0.00%
2019/06/17	1	89.30	0	0.00	90.10	1	5,896	0.02%
2019/06/14	0	0.00	4	91.03	88.50	-4	5,878	-0.07%
2019/06/13	1	92.30	0	0.00	90.10	1	5,873	0.02%
2019/06/12	21	89.71	4	90.70	91.70	17	5,956	0.29%
2019/06/11	13	89.87	12	89.68	88.30	1	5,952	0.02%
2019/06/10	1	85.30	7	85.11	87.00	-6	5,811	-0.10%
2019/06/06	9	82.83	1	84.10	82.00	8	5,772	0.14%
2019/06/05	0	0.00	4	84.63	84.20	-4	5,737	-0.07%
2019/06/04	8	84.31	2	83.40	83.40	6	5,710	0.11%
2019/06/03	2	85.60	9	85.30	85.90	-7	5,677	-0.12%
2019/05/31	11	84.16	6	83.92	85.90	5	5,758	0.09%
2019/05/30	9	82.46	4	82.05	82.90	5	5,783	0.09%
2019/05/29	10	78.97	6	80.18	80.00	4	5,862	0.07%
2019/05/28	3	80.40	7	81.73	80.00	-4	5,885	-0.07%
2019/05/27	12	83.81	3	84.40	81.70	9	5,889	0.15%
2019/05/24	2	84.90	14	86.29	84.70	-12	5,874	-0.20%
2019/05/23	4	88.10	7	87.40	86.00	-3	5,909	-0.05%
2019/05/22	9	92.19	16	88.66	88.30	-7	5,997	-0.12%
2019/05/21	2	86.55	2	87.55	90.60	0	6,014	0.00%
2019/05/20	3	87.10	3	89.70	87.60	0	6,031	0.00%
2019/05/16	1	94.60	0	0.00	92.70	1	6,015	0.02%
2019/05/15	6	97.08	2	97.95	97.90	4	6,111	0.07%
2019/05/13	1	92.80	0	0.00	92.80	1	6,252	0.02%
2019/05/10	2	99.50	4	99.35	97.50	-2	6,207	-0.03%
2019/05/09	0	0.00	1	99.00	98.60	-1	6,259	-0.02%
2019/05/08	0	0.00	2	95.80	97.90	-2	6,174	-0.03%
2019/05/07	1	94.60	0	0.00	94.60	1	6,146	0.02%
2019/05/06	6	92.85	40	94.33	93.40	-34	6,159	-0.55%
2019/05/02	3	98.77	1	99.10	98.80	2	6,254	0.03%
2019/04/30	11	98.71	30	98.30	99.20	-19	6,420	-0.30%
2019/04/29	2	98.25	2	98.30	97.50	0	6,528	0.00%
2019/04/26	9	99.74	4	99.95	100.00	5	6,595	0.08%
2019/04/25	0	0.00	7	101.64	102.00	-7	6,748	-0.10%
2019/04/24	27	102.67	0	0.00	103.50	27	6,934	0.39%
2019/04/23	14	104.54	0	0.00	103.50	14	6,876	0.20%
2019/04/19	12	106.63	12	107.75	107.00	0	6,710	0.00%
2019/04/18	14	109.11	4	108.88	107.50	10	6,646	0.15%
2019/04/17	11	111.73	55	111.70	111.50	-44	6,561	-0.67%
2019/04/16	8	106.31	136	107.08	109.00	-128	6,455	-1.98%	大賣/鉅額交易
2019/04/15	3	102.83	0	0.00	102.00	3	6,270	0.05%
2019/04/12	0	0.00	2	101.00	100.50	-2	6,194	-0.03%
2019/04/11	0	0.00	3	105.00	101.50	-3	6,168	-0.05%
2019/04/10	4	100.80	124	102.65	103.50	-120	6,091	-1.97%	大賣/鉅額交易
2019/04/09	6	100.43	53	102.92	99.70	-47	6,018	-0.78%
2019/04/08	2	99.75	208	99.88	99.40	-206	5,901	-3.49%	大賣/鉅額交易
2019/04/03	4	100.88	43	102.40	100.50	-39	5,827	-0.67%
2019/04/02	1	104.50	36	105.04	104.50	-35	5,757	-0.61%
2019/04/01	30	106.63	0	0.00	102.50	30	5,726	0.52%
2019/03/29	6	102.25	33	102.62	106.50	-27	5,539	-0.49%
2019/03/28	3	98.80	4	99.58	97.00	-1	5,363	-0.02%
2019/03/27	9	100.78	19	101.08	99.60	-10	5,392	-0.19%
2019/03/26	3	98.57	32	97.08	98.40	-29	5,369	-0.54%
2019/03/25	1	93.70	4	93.00	93.50	-3	5,347	-0.06%
2019/03/22	37	96.15	4	97.08	96.10	33	5,353	0.62%
2019/03/21	1	97.80	11	97.94	98.00	-10	5,329	-0.19%
2019/03/19	0	0.00	5	97.80	97.00	-5	5,316	-0.09%
2019/03/18	2	97.45	3	97.73	97.30	-1	5,336	-0.02%
2019/03/15	17	99.62	42	99.92	98.00	-25	5,323	-0.47%
2019/03/14	17	93.61	39	94.48	96.30	-22	5,242	-0.42%
2019/03/13	2	92.40	3	92.07	92.00	-1	5,229	-0.02%
2019/03/12	108	93.79	4	93.25	93.50	104	5,329	1.95%	大買/鉅額交易
2019/03/11	5	93.40	1	91.60	91.60	4	5,409	0.07%
2019/03/08	8	92.44	4	92.90	93.80	4	5,478	0.07%
2019/03/07	0	0.00	2	92.55	93.30	-2	5,476	-0.04%
2019/03/06	45	92.42	10	91.20	93.00	35	5,457	0.64%
2019/03/05	7	92.47	210	91.24	94.90	-203	5,344	-3.80%	大賣/鉅額交易
2019/03/04	6	92.55	37	93.39	93.00	-31	5,294	-0.59%
2019/02/27	8	94.89	6	95.33	95.20	2	5,163	0.04%
2019/02/26	10	95.21	14	94.89	94.10	-4	5,066	-0.08%
2019/02/25	20	95.87	23.1	95.34	96.50	-3.1	4,981	-0.06%
2019/02/22	12	94.26	13	94.69	93.50	-1	4,873	-0.02%
2019/02/21	11	92.94	8	92.84	92.30	3	4,762	0.06%
2019/02/20	10	92.58	10	91.86	90.20	0	4,623	0.00%
2019/02/19	9	89.61	9	89.62	90.00	0	4,541	0.00%
2019/02/18	4	88.80	1	88.00	87.70	3	4,454	0.07%
2019/02/15	8	88.11	12	88.48	88.20	-4	4,421	-0.09%
2019/02/14	63	87.39	7	87.29	87.00	56	4,304	1.30%
2019/02/13	55	85.28	9	84.81	84.50	46	4,141	1.11%
2019/02/12	100	81.74	6	82.88	82.00	94	4,023	2.34%
2019/02/11	2	80.50	12	80.33	80.40	-10	3,909	-0.26%
2019/01/30	64	80.43	25	80.42	80.00	39	3,887	1.00%
2019/01/29	17	78.08	1	79.00	77.40	16	3,802	0.42%
2019/01/28	2	78.35	0	0.00	77.50	2	3,806	0.05%
2019/01/25	5	78.92	0	0.00	78.70	5	3,827	0.13%
2019/01/24	2	79.95	25	80.51	80.10	-23	3,808	-0.60%
2019/01/23	29	82.61	28	82.04	81.50	1	3,787	0.03%
2019/01/22	15	78.90	18	78.68	79.50	-3	3,554	-0.08%
2019/01/21	19	79.66	7	79.24	80.40	12	3,406	0.35%
2019/01/18	59	78.64	28	77.65	76.60	31	3,335	0.93%
2019/01/17	136	75.09	24	75.21	74.30	112	3,250	3.45%	大買/鉅額交易
2019/01/16	19	72.35	4	74.98	75.70	15	3,108	0.48%
2019/01/15	0	0.00	5	68.46	68.90	-5	2,928	-0.17%
2019/01/14	0	0.00	5	68.38	68.00	-5	2,934	-0.17%
2019/01/11	2	69.30	1	69.40	68.70	1	2,976	0.03%
2019/01/10	1	68.40	1	68.40	68.40	0	2,975	0.00%
2019/01/09	1	68.60	1	68.50	68.50	0	2,971	0.00%
2019/01/08	9	68.36	3	69.03	69.00	6	2,977	0.20%
2019/01/07	8	68.85	6	69.52	68.60	2	2,978	0.07%
2019/01/04	1	64.80	0	0.00	65.30	1	3,006	0.03%
2019/01/03	1	66.60	3	66.70	66.60	-2	3,043	-0.07%
2018/12/28	5	66.42	1	65.70	65.70	4	3,089	0.13%
2018/12/26	2	65.95	0	0.00	64.50	2	3,070	0.07%
2018/12/25	1	66.10	0	0.00	66.40	1	3,057	0.03%
2018/12/22	0	0.00	1	67.00	66.80	-1	3,061	-0.03%
2018/12/21	1	67.10	14	66.50	67.50	-13	3,076	-0.42%
2018/12/20	21	64.14	0	0.00	64.20	21	3,016	0.70%
2018/12/19	20	67.92	24	69.08	67.40	-4	2,947	-0.14%
2018/12/18	20	69.67	0	0.00	68.90	20	2,836	0.71%
2018/12/17	2	76.15	0	0.00	75.70	2	2,734	0.07%
2018/12/14	4	77.48	4	77.30	77.30	0	2,734	0.00%
2018/12/13	4	80.20	4	78.65	78.40	0	2,716	0.00%
2018/12/12	12	81.13	2	81.00	81.20	10	2,686	0.37%
2018/12/11	10	78.50	10	80.69	81.00	0	2,684	0.00%
2018/12/10	6	77.60	12	77.49	77.50	-6	2,655	-0.23%
2018/12/07	6	76.82	7	76.81	76.20	-1	2,633	-0.04%
2018/12/06	9	77.63	11	81.15	76.30	-2	2,565	-0.08%
2018/12/05	11	85.71	156	87.32	82.90	-145	2,542	-5.70%	大賣/鉅額交易
2018/12/04	9	87.23	10	86.25	88.10	-1	2,457	-0.04%
2018/12/03	152	78.13	10	79.06	80.10	142	2,343	6.06%	大買/鉅額交易
2018/11/30	2	73.35	0	0.00	72.90	2	2,262	0.09%
2018/11/29	2	77.05	13	76.95	75.00	-11	2,259	-0.49%
2018/11/27	4	73.30	0	0.00	72.60	4	2,265	0.18%
2018/11/26	2	69.65	0	0.00	69.00	2	2,259	0.09%
2018/11/21	0	0.00	1	71.10	71.50	-1	2,432	-0.04%
2018/11/20	1	71.90	0	0.00	71.90	1	2,482	0.04%
2018/11/16	1	71.30	0	0.00	70.60	1	2,532	0.04%
2018/11/15	0	0.00	3	69.60	70.10	-3	2,556	-0.12%
2018/11/13	3	67.90	0	0.00	69.00	3	2,634	0.11%
2018/11/12	0	0.00	3	68.80	70.40	-3	2,639	-0.11%
2018/11/09	0	0.00	1	71.20	69.70	-1	2,654	-0.04%
2018/11/08	0	0.00	1	73.40	71.60	-1	2,660	-0.04%
2018/11/07	2	70.50	3	72.17	72.40	-1	2,678	-0.04%
2018/11/06	4	71.78	4	70.83	70.00	0	2,714	0.00%
2018/11/05	0	0.00	4	72.00	72.00	-4	2,727	-0.15%
2018/11/02	0	0.00	5	69.90	68.90	-5	2,730	-0.18%
2018/11/01	0	66.00	0	0.00	66.00	0	2,732	0.00%
2018/10/30	1	57.80	1	57.40	57.90	0	2,716	0.00%
2018/10/29	6	57.88	5	57.20	57.10	1	2,798	0.04%
2018/10/26	0	0.00	1	57.60	56.20	-1	2,892	-0.03%
2018/10/25	8	59.76	3	59.80	59.20	5	2,941	0.17%
2018/10/24	7	66.46	2	66.00	65.70	5	2,905	0.17%
2018/10/23	10	69.64	2	69.90	67.50	8	2,860	0.28%
2018/10/22	3	72.80	2	73.30	72.50	1	2,837	0.04%
2018/10/18	0	0.00	3	74.07	75.50	-3	2,811	-0.11%
2018/10/17	0	0.00	1	73.60	73.20	-1	2,838	-0.04%
2018/10/12	4	67.98	0	0.00	69.50	4	2,859	0.14%
2018/10/11	7	71.23	0	0.00	70.20	7	2,793	0.25%
2018/10/09	2	74.55	0	0.00	78.00	2	2,747	0.07%
2018/10/02	1	85.00	0	0.00	85.40	1	2,727	0.04%
2018/10/01	0	0.00	6	88.00	88.10	-6	2,723	-0.22%
2018/09/28	0	0.00	2	84.65	86.00	-2	2,749	-0.07%
2018/09/25	0	0.00	4	83.00	83.70	-4	2,725	-0.15%
2018/09/21	1	82.30	0	0.00	82.40	1	2,722	0.04%
2018/09/20	0	0.00	1	78.30	79.00	-1	2,723	-0.04%
2018/09/18	1	81.50	0	0.00	81.50	1	2,697	0.04%
2018/09/14	4	84.40	1	84.00	84.40	3	2,685	0.11%
2018/09/11	6	75.00	0	0.00	77.40	6	2,657	0.23%
2018/09/10	2	82.50	0	0.00	78.00	2	2,613	0.08%
2018/09/07	3	84.43	0	0.00	84.40	3	2,634	0.11%
2018/09/06	4.7	88.91	0	0.00	88.60	4.7	2,625	0.18%
2018/09/04	3	90.60	4	86.70	90.60	-1	2,592	-0.04%
2018/08/31	2	89.15	3	89.20	88.80	-1	2,592	-0.04%
2018/08/30	2	88.75	0	0.00	88.40	2	2,579	0.08%
2018/08/27	0	0.00	115	90.77	93.00	-115	2,537	-4.53%	大賣/鉅額交易
2018/08/23	0	0.00	7	92.19	91.80	-7	2,543	-0.28%
2018/08/21	1	89.50	0	0.00	91.20	1	2,507	0.04%
2018/08/20	2	88.45	2	90.35	88.50	0	2,505	0.00%
2018/08/17	4	92.23	0	0.00	91.10	4	2,471	0.16%
2018/08/16	4	91.00	0	0.00	91.70	4	2,463	0.16%
2018/08/15	1	93.00	0	0.00	92.90	1	2,455	0.04%
2018/08/14	0	0.00	5	95.52	95.50	-5	2,477	-0.20%
2018/08/13	2	95.15	1	92.80	93.60	1	2,460	0.04%
2018/08/10	4	99.65	3	100.33	99.00	1	2,449	0.04%
2018/08/09	1	96.30	0	0.00	99.20	1	2,407	0.04%
2018/08/08	2	95.05	5	97.60	98.00	-3	2,384	-0.13%
2018/08/07	11	96.62	12	95.90	94.30	-1	2,351	-0.04%
2018/08/06	2	94.50	0	0.00	94.90	2	2,370	0.08%
2018/08/03	2	97.30	2	96.05	94.10	0	2,562	0.00%
2018/08/02	6	93.92	7	94.46	98.50	-1	2,562	-0.04%
2018/08/01	0	0.00	4	93.05	96.00	-4	2,486	-0.16%
2018/07/31	4	87.33	11	87.58	88.00	-7	2,416	-0.29%
2018/07/30	1	84.80	2	85.30	85.60	-1	2,440	-0.04%
2018/07/27	1	86.00	4	85.78	86.00	-3	2,466	-0.12%
2018/07/25	1	82.10	1	83.00	83.90	0	2,506	0.00%
2018/07/24	3	82.00	1	81.50	83.60	2	2,546	0.08%
2018/07/23	0	0.00	2	84.70	84.90	-2	2,652	-0.08%
2018/07/20	0	0.00	1	85.00	84.80	-1	2,676	-0.04%
2018/07/19	2	80.00	1	80.30	80.00	1	2,709	0.04%
2018/07/18	0	0.00	1	79.20	79.00	-1	2,803	-0.04%
2018/07/13	0	0.00	2	75.90	77.00	-2	2,972	-0.07%
2018/07/12	2	74.50	0	0.00	75.20	2	2,959	0.07%
2018/07/09	0	0.00	1	75.50	75.50	-1	3,000	-0.03%
2018/07/06	8	73.45	4	75.23	73.00	4	3,019	0.13%
2018/07/05	1	78.30	1	79.40	78.90	0	2,975	0.00%
2018/06/22	2	80.75	0	0.00	78.80	2	3,182	0.06%
2018/06/15	0	0.00	0.1	85.00	84.50	-0.1	3,368	0.00%
2018/06/13	1	87.90	0	0.00	88.50	1	3,321	0.03%
2018/06/08	0	0.00	29	90.28	88.60	-29	3,424	-0.85%
2018/06/07	1	87.50	1	87.20	87.00	0	3,381	0.00%
2018/06/06	1	89.10	0	0.00	87.90	1	3,391	0.03%
2018/06/05	0	0.00	2	87.60	87.10	-2	3,351	-0.06%
2018/06/04	1	84.90	0	0.00	84.80	1	3,305	0.03%
2018/06/01	0	0.00	3	84.47	84.40	-3	3,287	-0.09%
2018/05/31	5	81.00	1	81.00	80.20	4	3,243	0.12%
2018/05/30	0	0.00	2	80.60	80.70	-2	3,256	-0.06%
2018/05/25	2	82.90	0	0.00	83.40	2	3,301	0.06%
2018/05/24	0	0.00	2	82.60	82.50	-2	3,325	-0.06%
2018/05/23	1	84.70	0	0.00	83.90	1	3,379	0.03%
2018/05/22	1	86.40	1	86.20	85.80	0	3,381	0.00%
2018/05/21	0	0.00	1	85.60	84.10	-1	3,390	-0.03%
2018/05/18	1	86.00	31	85.01	85.10	-30	3,412	-0.88%
2018/05/17	1	84.00	26	84.12	84.70	-25	3,401	-0.73%
2018/05/16	4	83.65	8	83.46	83.50	-4	3,417	-0.12%
2018/05/15	5	84.82	3.2	84.14	83.50	1.8	3,424	0.05%
2018/05/14	4	83.48	11	83.74	83.60	-7	3,457	-0.20%
2018/05/11	17	81.81	16	81.61	83.60	1	3,406	0.03%
2018/05/10	51	75.96	16	75.00	79.40	35	3,197	1.09%
2018/05/09	11	72.13	0	0.00	72.20	11	3,141	0.35%
2018/05/08	0	0.00	1	71.10	71.10	-1	3,089	-0.03%
2018/05/07	5	68.66	10	70.50	69.50	-5	3,062	-0.16%
2018/05/04	1	70.90	0	0.00	70.50	1	3,039	0.03%
2018/05/03	3	73.13	0	0.00	73.30	3	3,006	0.10%
2018/05/02	1	73.40	0	0.00	73.00	1	2,976	0.03%
2018/04/27	2	72.20	0	0.00	72.00	2	2,924	0.07%
2018/04/26	0	0.00	1	74.90	74.70	-1	2,810	-0.04%
2018/04/25	2	74.20	2	76.10	75.50	0	2,836	0.00%
2018/04/24	6.1	75.07	18	75.34	76.80	-11.9	2,821	-0.42%
2018/04/23	24	79.58	8	78.83	78.00	16	2,818	0.57%
2018/04/19	21	86.67	0	0.00	84.50	21	2,823	0.74%
2018/04/11	1	91.00	0	0.00	89.50	1	2,745	0.04%
2018/04/10	0	0.00	8	90.71	91.00	-8	2,771	-0.29%
2018/04/09	8	89.73	8	87.54	87.50	0	2,778	0.00%
2018/04/03	3	91.33	3	90.87	91.70	0	2,747	0.00%
2018/03/31	3	93.80	0	0.00	93.80	3	2,815	0.11%
2018/03/30	3	95.30	0	0.00	94.40	3	2,830	0.11%
2018/03/28	5	94.84	0	0.00	94.10	5	2,833	0.18%
2018/03/23	12.1	94.79	1	95.80	95.10	11.1	3,061	0.36%
2018/03/22	6	99.82	3	98.40	98.10	3	3,053	0.10%
2018/03/21	2	102.50	0	0.00	101.50	2	3,027	0.07%
2018/03/15	3	107.33	3	107.00	108.00	0	3,106	0.00%
2018/03/13	5	103.50	0	0.00	105.00	5	3,203	0.16%
2018/03/12	1	102.50	0	0.00	102.00	1	3,292	0.03%
2018/03/08	1	102.50	0	0.00	102.50	1	3,408	0.03%
2018/03/07	1	102.50	20	102.00	102.00	-19	3,449	-0.55%
2018/03/06	6	103.50	2	105.00	104.00	4	3,500	0.11%
2018/03/05	2	106.00	0	0.00	105.50	2	3,508	0.06%
2018/03/02	2	104.25	6	104.42	104.00	-4	3,521	-0.11%
2018/02/27	5	110.50	0	0.00	109.50	5	3,476	0.14%
2018/02/26	10	110.75	2	109.75	109.50	8	3,510	0.23%
2018/02/23	10	111.00	14.1	109.54	111.00	-4.1	3,484	-0.12%
2018/02/22	1	107.00	0	0.00	107.00	1	3,427	0.03%
2018/02/21	1	105.00	0	0.00	106.50	1	3,435	0.03%
2018/02/12	0	0.00	5	102.00	102.00	-5	3,415	-0.15%
2018/02/09	2	96.45	7	98.41	101.00	-5	3,417	-0.15%
2018/02/08	1	99.30	3	99.57	99.30	-2	3,395	-0.06%
2018/02/07	2	98.60	1	99.40	98.10	1	3,375	0.03%
2018/02/06	7	95.67	17	96.43	95.40	-10	3,387	-0.30%
2018/02/05	4	100.53	2	100.50	100.50	2	3,360	0.06%
2018/02/02	2	106.25	0	0.00	105.00	2	3,340	0.06%
2018/02/01	0	0.00	1	105.50	107.50	-1	3,346	-0.03%
2018/01/31	1	101.50	1	102.50	102.50	0	3,352	0.00%
2018/01/30	4	104.38	3	104.00	103.00	1	3,368	0.03%
2018/01/29	1	106.50	5	105.20	106.50	-4	3,358	-0.12%
2018/01/25	4	100.25	0	0.00	99.50	4	3,383	0.12%
2018/01/23	1.1	99.68	1	101.00	100.50	0.1	3,434	0.00%
2018/01/22	0	0.00	2	100.75	101.50	-2	3,522	-0.06%
2018/01/19	22	100.26	3	98.73	99.10	19	3,508	0.54%
2018/01/18	12	104.38	1.1	105.39	103.50	10.9	3,441	0.32%
2018/01/17	22	105.23	2	107.00	103.00	20	3,398	0.59%
2018/01/16	15	110.07	0	0.00	110.00	15	3,336	0.45%
2018/01/15	3	112.33	1	113.00	113.00	2	3,331	0.06%
2018/01/12	1	104.50	3	107.17	109.00	-2	3,324	-0.06%
2018/01/11	1	103.00	1	103.50	103.50	0	3,297	0.00%
2018/01/10	2	101.75	0	0.00	102.00	2	3,310	0.06%
2018/01/09	2	101.50	11	102.91	103.50	-9	3,324	-0.27%
2018/01/05	0	0.00	6	104.58	102.50	-6	3,374	-0.18%
2018/01/04	1	104.50	0	0.00	105.50	1	3,366	0.03%
2018/01/03	2	105.25	8	105.50	104.50	-6	3,380	-0.18%
2018/01/02	1	101.00	2	102.25	104.00	-1	3,441	-0.03%