同欣電 (6271)-元大-台南券商分點個股進出

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
151.5
漲跌
▲4.5
漲幅
+3.06%
成交量
6,200張
產業
上市半導體類股
936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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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	1.1	151.64	1.7	152.24	151.50	-0.6	1,926	-0.03%
2024/05/02	0	146.00	0	0.00	147.00	0	1,832	0.00%
2024/04/30	0.2	147.91	1.4	147.50	147.50	-1.2	1,838	-0.07%
2024/04/29	0.4	145.00	0	0.00	146.50	0.4	1,836	0.02%
2024/04/26	0	0.00	1	142.50	143.50	-1	1,846	-0.05%
2024/04/25	2	146.00	1	146.00	143.50	1	1,864	0.05%
2024/04/24	0	0.00	2	145.25	149.50	-2	1,847	-0.11%
2024/04/23	1	140.50	1	142.00	141.00	0	1,821	0.00%
2024/04/22	3	140.17	3	143.00	139.00	0	1,818	0.00%
2024/04/19	0.3	143.60	0	0.00	142.00	0.3	1,803	0.01%
2024/04/18	0.1	150.00	0	150.00	148.50	0.1	1,748	0.01%
2024/04/17	2	150.99	2.1	145.91	151.50	-0.1	1,743	-0.01%
2024/04/16	3	143.33	1.1	141.60	141.00	2	1,703	0.11%
2024/04/15	0	0.00	2	147.50	147.50	-2	1,696	-0.12%
2024/04/12	0	0.00	1	150.50	150.50	-1	1,729	-0.06%
2024/04/11	1.1	150.00	2	150.00	150.50	-0.9	1,740	-0.05%
2024/04/10	0.1	151.00	0	0.00	152.50	0.1	1,817	0.01%
2024/04/09	0	150.50	0	0.00	151.50	0	1,819	0.00%
2024/04/08	2.2	151.80	0.1	151.50	150.00	2.1	1,815	0.12%
2024/04/03	1.1	153.00	5.6	152.62	153.00	-4.5	1,817	-0.25%
2024/04/02	0.1	151.61	1.7	151.26	152.00	-1.6	1,803	-0.09%
2024/04/01	5.3	148.87	5	150.40	150.50	0.3	1,792	0.02%
2024/03/29	0	146.00	0.1	146.00	145.50	-0.1	1,794	0.00%
2024/03/28	1.1	148.47	0	0.00	147.00	1.1	1,795	0.06%
2024/03/27	0.1	144.08	0	0.00	144.50	0.1	1,771	0.01%
2024/03/25	1	145.50	0	0.00	144.50	1	1,797	0.06%
2024/03/22	0.1	144.50	1	143.00	145.50	-0.9	1,836	-0.05%
2024/03/20	2	141.75	120	142.83	141.50	-118	1,893	-6.23%	大賣/鉅額交易
2024/03/15	1	142.50	0	0.00	142.50	1	1,946	0.05%
2024/03/14	1	143.00	0	0.00	143.00	1	1,977	0.05%
2024/03/13	0.1	146.00	0	0.00	143.50	0.1	2,079	0.01%
2024/03/12	1	147.00	1	147.00	147.00	0	2,126	0.00%
2024/03/08	0.1	147.00	6	147.08	143.50	-5.9	2,251	-0.26%
2024/03/07	20.1	147.50	0	0.00	147.50	20.1	2,322	0.86%
2024/03/06	0	149.50	1	149.00	149.50	-1	2,404	-0.04%
2024/03/05	2.5	150.19	0	0.00	150.00	2.5	2,654	0.09%
2024/03/04	1	155.00	1.1	156.79	153.00	-0.1	2,922	0.00%
2024/03/01	103.3	154.80	1	155.00	154.50	102.3	2,939	3.48%	大買/鉅額交易
2024/02/29	1.2	150.10	0.2	151.50	151.50	1	2,862	0.04%
2024/02/27	1.4	152.66	1	153.50	150.50	0.4	2,928	0.02%
2024/02/26	4	153.23	3.5	152.86	154.00	0.5	2,920	0.02%
2024/02/23	0.5	145.50	0	0.00	145.00	0.5	2,885	0.02%
2024/02/22	0.1	146.50	0	0.00	146.00	0.1	2,913	0.00%
2024/02/21	0	0.00	1	147.00	145.50	-1	2,950	-0.03%
2024/02/20	1	146.50	0	0.00	145.50	1	3,081	0.03%
2024/02/19	2.4	148.17	0	0.00	147.50	2.4	3,091	0.08%
2024/02/16	0	0.00	4	146.63	148.00	-4	3,114	-0.13%
2024/02/15	1	142.50	1	143.50	143.50	0	3,122	0.00%
2024/02/05	2	143.50	3	144.00	143.50	-1	3,144	-0.03%
2024/02/02	1	144.50	4	145.13	146.00	-3	3,266	-0.09%
2024/01/30	0	147.00	0	0.00	146.00	0	3,360	0.00%
2024/01/29	1	149.00	0	0.00	148.50	1	3,390	0.03%
2024/01/26	1.1	147.36	2	146.50	147.50	-1	3,402	-0.03%
2024/01/25	1	143.01	2	143.75	143.50	-1	3,439	-0.03%
2024/01/24	4	143.88	0	0.00	143.00	4	3,478	0.11%
2024/01/22	1	143.00	2	144.50	144.00	-1	3,623	-0.03%
2024/01/19	3	144.00	0	0.00	143.50	3	3,683	0.08%
2024/01/18	1	146.00	0	0.00	145.50	1	3,681	0.03%
2024/01/17	1	146.00	0	0.00	145.00	1	3,687	0.03%
2024/01/16	0	0.00	1	148.50	149.00	-1	3,688	-0.03%
2024/01/12	0	148.00	0	0.00	149.00	0	3,790	0.00%
2024/01/11	2	147.50	1.1	148.39	148.50	0.9	3,802	0.02%
2024/01/10	2	147.00	0	149.00	145.50	2	3,838	0.05%
2024/01/09	0	0.00	2	147.25	148.00	-2	3,851	-0.05%
2024/01/05	2	152.51	2.1	153.93	152.00	-0.1	3,840	0.00%
2024/01/04	4.1	156.96	3	157.01	153.00	1	3,849	0.03%
2024/01/03	0	0.00	0.3	155.23	156.00	-0.3	3,805	-0.01%
2023/12/29	2	156.50	0	0.00	157.50	2	3,867	0.05%
2023/12/28	1	157.50	0	0.00	156.50	1	3,866	0.03%
2023/12/27	4	158.50	0	0.00	159.00	4	3,882	0.10%
2023/12/26	8.3	157.34	4	157.25	158.00	4.3	3,953	0.11%
2023/12/25	1	153.01	1	153.00	153.50	0	4,007	0.00%
2023/12/22	3	154.17	0.1	154.50	154.50	3	4,044	0.07%
2023/12/21	2.1	153.07	0	0.00	154.00	2.1	4,116	0.05%
2023/12/20	0	0.00	0.1	156.00	155.00	-0.1	4,291	0.00%
2023/12/18	0.1	157.46	1	155.00	155.50	-0.9	4,306	-0.02%
2023/12/15	1	159.50	1.1	159.94	159.00	-0.1	4,316	0.00%
2023/12/13	1.1	157.02	2	157.50	157.00	-0.9	4,308	-0.02%
2023/12/12	0	159.50	0.1	159.00	158.00	-0.1	4,313	0.00%
2023/12/11	0.1	159.73	0	0.00	159.50	0.1	4,353	0.00%
2023/12/08	9.1	160.22	2	159.75	158.50	7.1	4,326	0.16%
2023/12/07	4.2	155.87	2.6	155.11	155.50	1.6	4,247	0.04%
2023/12/06	4	157.75	0	0.00	157.50	4	4,252	0.09%
2023/12/05	0	0.00	1.8	157.76	157.50	-1.8	4,230	-0.04%
2023/12/04	4	162.75	4	161.38	161.00	0	4,224	0.00%
2023/12/01	3.2	165.96	7	165.00	164.50	-3.8	4,187	-0.09%
2023/11/30	10	167.80	5.1	169.09	168.00	4.9	4,137	0.12%
2023/11/29	11	161.36	12.7	162.11	164.50	-1.7	3,861	-0.04%
2023/11/28	3.8	153.08	0	0.00	153.50	3.8	3,574	0.10%
2023/11/27	0.3	149.72	3	149.33	146.50	-2.7	3,514	-0.08%
2023/11/24	7	152.77	5.3	151.86	151.00	1.7	3,487	0.05%
2023/11/23	0.5	150.01	2	150.00	151.50	-1.5	3,399	-0.04%
2023/11/22	6	148.34	0	150.00	149.00	6	3,335	0.18%
2023/11/21	2	148.00	1	147.51	148.00	1	3,303	0.03%
2023/11/20	0.5	147.96	1.3	148.77	148.00	-0.8	3,290	-0.02%
2023/11/17	6.1	145.94	3	144.67	148.00	3.1	3,238	0.09%
2023/11/16	2	138.51	1	138.00	140.00	1	3,111	0.03%
2023/11/15	2	137.51	1	137.00	137.00	1	3,094	0.03%
2023/11/14	0.2	137.50	1	139.50	136.50	-0.8	3,060	-0.03%
2023/11/13	0.1	139.20	0.1	139.00	138.00	0	3,041	0.00%
2023/11/10	0.5	140.00	5	140.50	138.50	-4.5	3,030	-0.15%
2023/11/09	1	146.50	1	148.50	146.50	0	2,908	0.00%
2023/11/08	0.1	147.11	0	0.00	149.00	0.1	2,892	0.00%
2023/11/07	1	150.00	2.6	148.05	148.50	-1.6	2,866	-0.06%
2023/11/06	0.2	146.01	2	146.25	148.00	-1.8	2,840	-0.06%
2023/11/03	2	141.75	5.1	141.80	142.00	-3.1	2,868	-0.11%
2023/11/02	0	137.38	0	0.00	138.50	0	2,845	0.00%
2023/11/01	1	135.00	0	0.00	136.00	1	2,811	0.04%
2023/10/31	4.3	137.98	1	137.50	134.00	3.3	2,791	0.12%
2023/10/30	1	139.50	5	140.00	142.00	-4	2,696	-0.15%
2023/10/27	1.2	141.58	1	142.00	138.50	0.2	2,722	0.01%
2023/10/26	1	143.50	0	0.00	143.00	1	2,684	0.04%
2023/10/25	1	150.00	0	0.00	147.50	1	2,735	0.04%
2023/10/24	0	147.83	0	0.00	149.50	0	2,757	0.00%
2023/10/23	0.1	151.96	2.2	152.88	150.00	-2.1	2,871	-0.07%
2023/10/20	1.1	147.97	1	148.00	149.00	0.1	2,824	0.00%
2023/10/19	0	0.00	1	147.00	149.00	-1	2,812	-0.04%
2023/10/18	0	0.00	0	148.00	147.00	0	2,814	0.00%
2023/10/17	1	147.50	2	149.00	147.50	-1	2,783	-0.04%
2023/10/16	3	145.00	0	0.00	144.00	3	2,805	0.11%
2023/10/13	0.3	147.29	1.3	147.24	148.50	-1	2,798	-0.04%
2023/10/12	1	147.00	5.3	147.38	147.50	-4.3	2,781	-0.15%
2023/10/11	0	0.00	0.2	145.00	146.00	-0.2	2,759	-0.01%
2023/10/06	0	147.50	2	149.49	147.50	-2	2,738	-0.07%
2023/10/05	1.1	147.91	0	0.00	148.00	1.1	2,717	0.04%
2023/10/04	2	145.50	3	144.50	145.50	-1	2,694	-0.04%
2023/10/03	0	0.00	0.1	145.46	146.00	-0.1	2,694	0.00%
2023/10/02	11.1	148.36	12.6	146.00	144.50	-1.5	2,677	-0.06%
2023/09/28	4.3	148.30	7.1	147.15	149.00	-2.7	2,600	-0.11%
2023/09/27	3	141.50	1	142.00	143.00	2	2,530	0.08%
2023/09/26	3.5	144.71	2.3	144.21	142.00	1.2	2,540	0.05%
2023/09/25	6	147.50	9.2	147.13	146.00	-3.2	2,491	-0.13%
2023/09/22	1	138.00	7.1	142.71	143.50	-6.1	2,318	-0.26%
2023/09/21	0	0.00	1.3	138.86	138.50	-1.3	2,268	-0.06%
2023/09/20	2.2	140.77	1.5	140.32	140.00	0.7	2,251	0.03%
2023/09/19	3	140.00	1	138.50	139.50	2	2,216	0.09%
2023/09/18	1.2	141.42	0	0.00	140.50	1.2	2,219	0.05%
2023/09/15	6	140.67	0	0.00	140.50	6	2,234	0.27%
2023/09/14	1.7	140.44	1.1	138.20	139.50	0.5	2,245	0.02%
2023/09/13	2	133.26	1	135.00	133.50	1	2,237	0.05%
2023/09/12	2	135.01	1	138.00	135.00	1	2,301	0.04%
2023/09/11	1.6	136.63	4	135.50	136.50	-2.4	2,342	-0.10%
2023/09/08	3.4	141.58	0.3	141.00	140.00	3.1	2,304	0.14%
2023/09/07	10.1	143.52	3.1	144.08	144.50	7	2,333	0.30%
2023/09/06	1.1	141.15	2.6	142.33	141.00	-1.6	2,297	-0.07%
2023/09/05	3	134.70	4	135.25	137.00	-1	2,263	-0.04%
2023/09/04	1	130.00	0	0.00	130.00	1	2,227	0.05%
2023/09/01	4	132.49	4	131.00	130.50	0	2,231	0.00%
2023/08/30	0.1	131.00	0	0.00	131.00	0.1	2,273	0.00%
2023/08/28	1	129.00	0	0.00	128.50	1	2,322	0.04%
2023/08/24	3	128.67	0	0.00	129.50	3	2,373	0.13%
2023/08/23	0	128.00	0	0.00	127.50	0	2,371	0.00%
2023/08/22	0.1	127.00	0	0.00	126.50	0.1	2,377	0.00%
2023/08/18	0.4	125.74	0	0.00	125.50	0.4	2,395	0.02%
2023/08/17	1	124.99	0	0.00	125.00	1	2,405	0.04%
2023/08/16	0	125.00	0	0.00	123.50	0	2,426	0.00%
2023/08/14	0	125.00	0	0.00	123.50	0	2,460	0.00%
2023/08/11	0.1	124.99	0	0.00	124.50	0.1	2,454	0.00%
2023/08/10	0.2	125.00	0	0.00	125.00	0.2	2,447	0.01%
2023/08/09	0.3	126.48	0	0.00	124.50	0.3	2,429	0.01%
2023/08/08	0	165.00	1	165.50	164.50	-1	2,362	-0.04%
2023/08/07	0	163.50	0.1	165.50	166.00	-0.1	2,344	0.00%
2023/08/04	0	164.50	1	165.50	164.00	-1	2,328	-0.04%
2023/08/01	1	161.00	1	160.00	161.50	0	2,311	0.00%
2023/07/31	0.3	157.52	0	0.00	157.50	0.3	2,257	0.01%
2023/07/28	0.3	158.50	0.1	160.00	159.00	0.2	2,221	0.01%
2023/07/27	0.2	159.95	0	0.00	158.00	0.2	2,154	0.01%
2023/07/26	2.2	155.60	2	158.00	157.50	0.2	2,134	0.01%
2023/07/25	1	166.10	3	167.50	166.00	-2	2,021	-0.10%
2023/07/24	0.1	169.50	0	169.50	169.50	0	2,021	0.00%
2023/07/21	3	170.00	0	0.00	170.00	3	2,052	0.15%
2023/07/20	1	174.00	0	0.00	173.00	1	2,060	0.05%
2023/07/19	3	176.48	5.1	177.49	175.50	-2.1	2,100	-0.10%
2023/07/18	0	171.73	0	0.00	170.50	0	2,219	0.00%
2023/07/17	0	0.00	12	173.00	175.50	-12	2,232	-0.54%
2023/07/13	0.1	174.00	0.1	174.50	173.00	0	2,317	0.00%
2023/07/12	4	172.13	0	0.00	171.50	4	2,317	0.17%
2023/07/11	1.6	171.67	0	0.00	171.00	1.6	2,301	0.07%
2023/07/10	0	173.16	0	0.00	170.50	0	2,297	0.00%
2023/07/07	0.1	176.00	0	0.00	174.50	0.1	2,287	0.00%
2023/07/06	0	178.00	0	0.00	177.50	0	2,285	0.00%
2023/07/04	1.1	176.95	0	0.00	174.50	1.1	2,255	0.05%
2023/07/03	1.1	185.46	1	185.50	185.00	0.1	2,227	0.00%
2023/06/30	0	182.50	2	183.00	183.00	-2	2,198	-0.09%
2023/06/29	0.1	182.50	0	0.00	181.50	0.1	2,195	0.00%
2023/06/28	0	181.00	0.3	182.67	181.00	-0.3	2,227	-0.01%
2023/06/27	0	0.00	1	183.00	182.50	-1	2,225	-0.04%
2023/06/26	0	182.00	0	0.00	183.50	0	2,224	0.00%
2023/06/21	0	183.50	1	184.00	183.50	-1	2,202	-0.05%
2023/06/20	0.2	186.03	0	188.50	184.50	0.2	2,199	0.01%
2023/06/19	0	189.13	0	189.50	188.00	0	2,187	0.00%
2023/06/16	0	191.50	0	0.00	191.50	0	2,184	0.00%
2023/06/15	2	190.00	2.2	193.39	192.50	-0.2	2,148	-0.01%
2023/06/14	0	187.00	1	187.50	187.50	-1	2,149	-0.05%
2023/06/12	0	181.00	0	185.00	184.00	0	2,216	0.00%
2023/06/09	1	180.99	0.1	180.33	179.50	0.9	2,204	0.04%
2023/06/08	0.1	183.50	0	184.00	182.00	0	2,185	0.00%
2023/06/07	0	0.00	0	184.00	184.00	0	2,185	0.00%
2023/06/06	0.1	183.00	0.1	182.00	181.50	0	2,171	0.00%
2023/06/05	0	0.00	0	184.00	182.50	0	2,158	0.00%
2023/06/02	2	181.75	0	182.88	182.00	2	2,120	0.09%
2023/06/01	1	181.02	0	0.00	181.00	1	2,090	0.05%
2023/05/30	0	179.38	0	0.00	179.00	0	2,051	0.00%
2023/05/29	0	0.00	0.1	180.50	179.50	-0.1	2,029	-0.01%
2023/05/26	0.1	175.43	0	0.00	175.00	0.1	2,011	0.01%
2023/05/25	0	175.45	0	0.00	174.50	0	2,021	0.00%
2023/05/24	0	176.25	0	0.00	176.00	0	2,023	0.00%
2023/05/23	0.1	176.68	0	0.00	176.50	0.1	2,015	0.01%
2023/05/22	0.6	176.25	0	0.00	176.50	0.6	2,022	0.03%
2023/05/19	2.1	175.99	1	175.50	176.00	1.1	2,036	0.05%
2023/05/18	0	170.00	0.1	170.10	169.50	0	2,013	0.00%
2023/05/17	0	170.33	6	170.17	170.50	-6	2,023	-0.30%
2023/05/15	0	168.50	0	0.00	169.00	0	2,055	0.00%
2023/05/11	0.1	171.68	0	0.00	168.00	0.1	2,084	0.01%
2023/05/10	0	0.00	1	170.01	172.00	-1	2,084	-0.05%
2023/05/09	0	172.94	0	0.00	171.00	0	2,104	0.00%
2023/05/04	0	0.00	2	169.95	169.50	-2	2,147	-0.09%
2023/05/03	0	170.00	2	169.00	168.50	-2	2,203	-0.09%
2023/04/28	1	170.00	0	0.00	169.50	1	2,268	0.04%
2023/04/27	4	166.89	0	0.00	167.00	4	2,240	0.18%
2023/04/26	0	164.00	0	0.00	165.00	0	2,210	0.00%
2023/04/25	1	165.00	1	164.50	165.00	0	2,175	0.00%
2023/04/24	2.1	165.53	2	165.50	167.00	0.1	2,150	0.01%
2023/04/21	2.2	164.36	0	0.00	166.00	2.2	2,098	0.10%
2023/04/19	2	184.50	0	185.50	184.00	2	1,935	0.10%
2023/04/18	1.3	191.28	0	0.00	189.00	1.3	1,884	0.07%
2023/04/13	0	196.00	0	0.00	193.50	0	1,855	0.00%
2023/04/12	0.5	198.00	0	0.00	197.00	0.5	1,852	0.03%
2023/04/11	0	199.50	0	0.00	198.50	0	1,851	0.00%
2023/04/10	0	199.00	0	0.00	198.50	0	1,857	0.00%
2023/04/06	1	193.01	1	193.50	194.00	0	1,859	0.00%
2023/03/31	0	199.50	0	0.00	198.50	0	1,861	0.00%
2023/03/30	0	0.00	4	199.00	198.50	-4	1,933	-0.21%
2023/03/29	1	197.02	0	0.00	197.00	1	2,014	0.05%
2023/03/28	0	0.00	0	202.00	202.00	0	2,049	0.00%
2023/03/27	0	0.00	0	203.50	202.50	0	2,101	0.00%
2023/03/24	1	202.00	2	202.50	201.50	-1	2,128	-0.05%
2023/03/23	1	199.03	2	201.50	202.00	-1	2,138	-0.05%
2023/03/22	1	200.00	0	0.00	200.50	1	2,122	0.05%
2023/03/21	0	0.00	0	197.50	200.00	0	2,117	0.00%
2023/03/20	0	0.00	1	196.50	196.50	-1	2,096	-0.05%
2023/03/17	6.2	191.79	2	194.75	191.50	4.2	2,070	0.20%
2023/03/16	7.5	200.04	1	196.00	195.50	6.5	2,003	0.33%
2023/03/15	1.4	221.00	5.1	222.79	215.50	-3.8	1,888	-0.20%
2023/03/14	0.2	210.17	1	210.00	209.00	-0.9	1,843	-0.05%
2023/03/13	1.2	211.54	2	213.50	213.50	-0.8	1,828	-0.04%
2023/03/10	2.1	216.79	0	0.00	216.00	2.1	1,825	0.12%
2023/03/07	0	0.00	2	225.00	225.50	-2	1,843	-0.11%
2023/03/06	2	224.00	0	0.00	223.50	2	1,841	0.11%
2023/03/02	0	0.00	0	224.50	224.50	0	1,870	0.00%
2023/03/01	3	219.66	0	0.00	219.50	3	1,912	0.16%
2023/02/24	1	219.00	0	0.00	219.00	1	1,982	0.05%
2023/02/23	3	219.50	1	221.50	223.00	2	1,990	0.10%
2023/02/22	0.1	222.50	0	0.00	219.00	0.1	1,986	0.00%
2023/02/21	0.1	225.00	0	0.00	226.00	0.1	1,996	0.00%
2023/02/20	0.1	224.00	2.1	225.48	225.00	-2	1,997	-0.10%
2023/02/15	1	236.50	1	234.50	234.00	0	1,978	0.00%
2023/02/13	2	237.00	0	0.00	236.00	2	1,927	0.10%
2023/02/02	1	239.00	1	239.54	242.50	0	1,967	0.00%
2023/02/01	2	238.50	4	237.38	236.00	-2	1,953	-0.10%
2023/01/31	0	0.00	1	228.00	228.00	-1	1,924	-0.05%
2023/01/30	1	216.00	0	0.00	214.50	1	1,884	0.05%
2023/01/11	0	208.50	1.1	209.46	208.50	-1	1,984	-0.05%
2023/01/10	0	0.00	0	208.00	209.00	0	1,987	0.00%
2023/01/06	0	0.00	0	202.50	205.00	0	1,997	0.00%
2023/01/04	0	197.50	0.1	198.00	197.50	0	2,018	0.00%
2022/12/30	0.1	192.00	0	191.81	191.00	0.1	2,092	0.00%
2022/12/29	0	0.00	0	192.00	192.00	0	2,227	0.00%
2022/12/28	0.1	195.50	0	0.00	193.00	0.1	2,285	0.00%
2022/12/26	0	199.55	1	200.00	200.00	-1	2,343	-0.04%
2022/12/23	0	201.00	0	0.00	201.00	0	2,392	0.00%
2022/12/22	1.1	199.04	0	0.00	210.00	1.1	2,381	0.04%
2022/12/21	1.1	194.64	0	0.00	195.00	1.1	2,332	0.05%
2022/12/20	1.5	209.67	0.1	201.25	201.00	1.5	2,252	0.06%
2022/12/19	0	213.24	0	0.00	210.00	0	2,207	0.00%
2022/12/15	0	0.00	0.1	226.50	226.50	-0.1	2,149	0.00%
2022/12/12	1	221.50	1	224.00	220.00	0	2,144	0.00%
2022/11/29	0	0.00	1	195.00	193.00	-1	2,133	-0.05%
2022/11/25	0	0.00	0	197.00	196.50	0	2,179	0.00%
2022/11/22	0	0.00	1	195.99	196.50	-1	2,239	-0.05%
2022/11/21	0	0.00	1	194.00	194.00	-1	2,278	-0.04%
2022/11/18	1	194.00	1	192.51	194.00	0	2,291	0.00%
2022/11/17	0	0.00	1.1	191.98	191.50	-1.1	2,304	-0.05%
2022/11/16	0	0.00	1.1	192.76	191.00	-1.1	2,308	-0.05%
2022/11/15	1	193.00	0	0.00	191.00	1	2,333	0.04%
2022/11/11	0.2	182.20	0	0.00	182.00	0.2	2,361	0.01%
2022/11/10	0	187.00	0	0.00	186.50	0	2,294	0.00%
2022/11/09	0	186.50	0	0.00	186.50	0	2,298	0.00%
2022/11/08	0	181.50	0	0.00	181.50	0	2,327	0.00%
2022/11/04	0	0.00	0	182.50	182.50	0	2,396	0.00%
2022/11/03	2	181.50	2	178.50	181.50	0	2,413	0.00%
2022/11/02	0	0.00	1	177.00	179.00	-1	2,396	-0.04%
2022/11/01	4	174.25	3	174.17	174.00	1	2,366	0.04%
2022/10/27	0	0.00	2	167.50	169.00	-2	2,348	-0.09%
2022/10/24	1	161.00	1	159.50	159.50	0	2,329	0.00%
2022/10/21	1	153.50	1	154.00	153.00	0	2,362	0.00%
2022/10/20	3	154.51	3	153.50	158.00	0	2,421	0.00%
2022/10/18	0	159.50	0	0.00	159.50	0	2,395	0.00%
2022/10/17	1	156.00	1	158.50	158.50	0	2,391	0.00%
2022/10/13	0	162.00	0	0.00	157.50	0	2,389	0.00%
2022/10/12	1	164.00	0	162.50	164.50	1	2,367	0.04%
2022/10/11	0	162.91	0.1	161.73	162.00	-0.1	2,346	0.00%
2022/10/07	0	0.00	0	172.50	169.50	0	2,320	0.00%
2022/10/06	0	0.00	2.3	171.74	172.00	-2.3	2,326	-0.10%
2022/10/05	1	173.93	0	0.00	171.50	1	2,320	0.04%
2022/10/04	0	0.00	1	174.00	174.00	-1	2,296	-0.04%
2022/09/30	1	156.00	0.1	161.08	166.00	0.9	2,288	0.04%
2022/09/29	1	164.00	0	163.25	161.00	1	2,270	0.04%
2022/09/28	1	160.00	0	161.00	158.50	1	2,245	0.04%
2022/09/27	0.2	164.24	0	0.00	167.00	0.2	2,231	0.01%
2022/09/26	0.1	178.18	2	175.25	171.50	-1.9	2,122	-0.09%
2022/09/23	2.1	189.44	4	185.63	186.50	-1.9	2,089	-0.09%
2022/09/22	2.1	193.24	0	0.00	194.50	2.1	2,076	0.10%
2022/09/21	4.2	196.76	0	0.00	196.00	4.2	2,063	0.20%
2022/09/20	1.1	212.76	1	207.50	207.50	0.1	2,010	0.00%
2022/09/19	0	209.13	0	0.00	208.50	0	2,015	0.00%
2022/09/16	1.5	213.17	1	211.50	211.50	0.5	2,019	0.02%
2022/09/15	2	214.99	2	212.75	212.50	0	2,037	0.00%
2022/09/14	0.1	209.30	1	209.50	211.00	-0.9	2,051	-0.05%
2022/09/13	1	212.99	0	0.00	211.50	1	2,048	0.05%
2022/09/12	2	212.00	0	0.00	211.50	2	2,060	0.10%
2022/09/08	0	0.00	1	206.00	204.00	-1	2,043	-0.05%
2022/09/07	0	0.00	2	192.00	198.50	-2	2,042	-0.10%
2022/09/01	1	204.00	0	0.00	204.50	1	2,030	0.05%
2022/08/26	1	214.50	0	0.00	212.00	1	1,916	0.05%
2022/08/24	1	208.00	1	205.50	205.50	0	1,849	0.00%
2022/08/23	0	0.00	1	203.50	204.00	-1	1,822	-0.05%
2022/08/22	7	209.00	3	209.67	205.50	4	1,815	0.22%
2022/08/19	1	211.00	0	0.00	215.00	1	1,773	0.06%
2022/08/17	0	202.00	1	203.00	200.00	-1	1,662	-0.06%
2022/08/12	1	202.00	1	202.50	202.50	0	1,609	0.00%
2022/08/11	2	192.00	0	0.00	193.50	2	1,539	0.13%
2022/08/10	1.1	188.13	0	0.00	188.00	1.1	1,532	0.07%
2022/08/09	0	0.00	1	196.00	196.50	-1	1,513	-0.07%
2022/08/08	0	0.00	1	193.00	196.50	-1	1,549	-0.06%
2022/08/04	1	190.00	1	187.00	187.50	0	1,569	0.00%
2022/08/03	1	192.00	1	189.50	190.00	0	1,560	0.00%
2022/07/28	1	188.00	0	0.00	194.00	1	1,545	0.07%
2022/07/27	2	186.25	0	0.00	188.00	2	1,498	0.13%
2022/07/26	0	0.00	1	203.00	194.50	-1	1,436	-0.07%
2022/07/20	2	201.50	1	199.00	199.00	1	1,474	0.07%
2022/07/18	1	196.50	0	0.00	202.50	1	1,524	0.07%
2022/07/15	1	191.50	3	193.83	195.00	-2	1,518	-0.13%
2022/07/11	0	0.00	1	190.50	187.50	-1	1,523	-0.07%
2022/07/08	11	190.45	11	189.36	191.00	0	1,525	0.00%
2022/07/07	3	181.83	0	0.00	185.50	3	1,512	0.20%
2022/07/06	1	181.00	1	181.50	179.00	0	1,517	0.00%
2022/07/04	1	181.00	0.9	179.00	177.50	0.1	1,485	0.01%
2022/06/29	0.1	210.00	0	0.00	210.00	0.1	1,437	0.01%
2022/06/27	1	214.50	1	219.00	218.00	0	1,482	0.00%
2022/06/24	1	211.00	1	207.50	211.00	0	1,480	0.00%
2022/06/22	0	201.00	0	0.00	197.50	0	1,447	0.00%
2022/06/20	2	211.75	0	0.00	208.00	2	1,537	0.13%
2022/06/17	1	220.50	0	0.00	220.50	1	1,509	0.07%
2022/06/16	0	0.00	1	240.00	230.00	-1	1,499	-0.07%
2022/06/15	1	241.00	0	0.00	237.50	1	1,507	0.07%
2022/06/13	2	243.75	3	246.33	250.00	-1	1,566	-0.06%
2022/06/08	0	0.00	2	254.50	254.50	-2	1,610	-0.12%
2022/06/07	1	250.50	0	0.00	249.50	1	1,644	0.06%
2022/06/06	1	252.50	0	0.00	253.00	1	1,659	0.06%
2022/05/20	1	250.50	0	0.00	251.50	1	1,975	0.05%
2022/05/18	0	251.53	0	0.00	250.00	0	1,957	0.00%
2022/05/17	0	251.00	0	0.00	253.00	0	1,947	0.00%
2022/05/16	0	0.00	5	251.00	250.00	-5	1,953	-0.26%
2022/05/11	0	0.00	1	242.00	239.00	-1	1,923	-0.05%
2022/05/09	0	0.00	7	236.07	234.50	-7	1,996	-0.35%
2022/05/06	1	233.50	0	0.00	239.00	1	2,047	0.05%
2022/05/04	1	235.50	0	0.00	236.50	1	2,077	0.05%
2022/05/03	0.1	233.00	0	0.00	231.00	0.1	2,155	0.00%
2022/04/29	0	0.00	48	233.23	234.00	-48	2,209	-2.17%
2022/04/27	3	229.33	0	0.00	237.50	3	2,161	0.14%
2022/04/26	1	237.00	40	238.13	237.00	-39	2,131	-1.83%
2022/04/25	1	239.00	0	0.00	237.50	1	2,127	0.05%
2022/04/22	0.1	251.50	0	0.00	248.50	0.1	2,083	0.00%
2022/04/20	0	0.00	175	257.57	256.50	-175	2,119	-8.26%	大賣/鉅額交易
2022/04/18	0	254.00	2	253.00	255.00	-2	2,132	-0.09%
2022/04/15	1	252.50	2	254.75	252.50	-1	2,193	-0.05%
2022/04/14	1	269.50	2	268.75	268.00	-1	2,205	-0.05%
2022/04/13	1	265.01	0	0.00	265.50	1	2,255	0.04%
2022/04/08	0	0.00	1	277.00	274.50	-1	2,316	-0.04%
2022/04/06	1	283.00	0	286.50	282.50	1	2,361	0.04%
2022/04/01	1	288.00	0	0.00	289.00	1	2,412	0.04%
2022/03/31	0.1	292.50	0	0.00	290.00	0.1	2,415	0.00%
2022/03/30	0	0.00	1	294.00	293.50	-1	2,421	-0.04%
2022/03/29	1	284.50	1	284.00	285.50	0	2,415	0.00%
2022/03/25	2	288.00	2	281.00	282.50	0	2,426	0.00%
2022/03/24	4	284.63	3	285.17	286.50	1	2,425	0.04%
2022/03/23	4	281.50	2	285.50	285.00	2	2,405	0.08%
2022/03/22	2	262.00	2	266.25	266.50	0	2,322	0.00%
2022/03/18	0.1	256.00	0	0.00	257.50	0.1	2,387	0.00%
2022/03/16	0.1	245.00	3	249.17	244.50	-3	2,359	-0.13%
2022/03/15	3	261.33	0	0.00	253.50	3	2,336	0.13%
2022/03/14	1	264.50	0	0.00	265.00	1	2,342	0.04%
2022/03/09	0	0.00	30	260.90	262.00	-30	2,424	-1.24%
2022/03/07	2.1	266.40	0	0.00	266.00	2.1	2,712	0.08%
2022/03/04	1	293.50	3	288.33	284.50	-2	2,758	-0.07%
2022/03/03	1	294.00	1	289.00	289.50	0	2,814	0.00%
2022/03/02	1	288.00	1	289.50	290.50	0	2,868	0.00%
2022/03/01	2	292.50	1	289.00	291.50	1	2,894	0.03%
2022/02/25	1	278.50	1.1	287.83	288.00	-0.1	2,891	0.00%
2022/02/24	0.1	268.92	0	272.63	268.00	0.1	2,918	0.00%
2022/02/22	0	276.00	0	275.25	275.00	0	3,158	0.00%
2022/02/18	1	279.50	6	279.08	279.50	-5	3,374	-0.15%
2022/02/17	1	282.50	6	282.00	278.00	-5	3,519	-0.14%
2022/02/16	1	283.50	1.1	281.19	281.00	-0.1	3,841	0.00%
2022/02/15	0	0.00	2	280.00	276.00	-2	4,061	-0.05%
2022/02/14	6	276.76	3	277.83	279.00	3	4,239	0.07%
2022/02/11	0	278.50	0	0.00	283.00	0	4,426	0.00%
2022/02/10	8	284.05	2	281.75	279.00	6	4,520	0.13%
2022/02/09	2	276.02	1	281.00	283.50	1	4,533	0.02%
2022/02/08	1	281.50	7	275.93	281.00	-6	4,580	-0.13%
2022/01/26	1	266.47	1	264.50	264.50	0	4,779	0.00%
2022/01/25	2.2	270.28	2	272.48	259.50	0.2	4,934	0.00%
2022/01/24	3.4	266.59	4.1	258.88	268.50	-0.7	5,033	-0.01%
2022/01/21	0.1	259.00	0	260.33	256.50	0	5,107	0.00%
2022/01/19	0	0.00	1	268.51	265.00	-1	5,229	-0.02%
2022/01/18	32	273.25	0	0.00	269.00	32	5,457	0.59%
2022/01/17	0.1	269.25	1	268.00	273.00	-0.9	5,501	-0.02%
2022/01/14	7	264.57	0	0.00	264.00	7	5,616	0.12%
2022/01/12	2	270.50	10	272.35	274.00	-8	5,759	-0.14%
2022/01/11	0	0.00	0	270.00	269.50	0	5,901	0.00%
2022/01/10	1	276.37	0.1	274.07	276.50	0.9	5,915	0.02%
2022/01/07	0	280.50	7	283.36	281.00	-7	5,965	-0.12%
2022/01/06	7.3	287.03	1	283.50	285.00	6.3	6,030	0.11%
2022/01/05	2	298.00	5.1	297.28	296.50	-3.1	6,039	-0.05%
2022/01/04	11	298.77	5	299.80	298.50	6	6,111	0.10%
2022/01/03	4.1	295.78	5	298.00	294.00	-0.9	6,111	-0.02%
2021/12/30	1.1	298.54	1.7	299.79	297.50	-0.6	6,176	-0.01%
2021/12/28	1.1	300.32	6	299.58	297.00	-4.9	6,228	-0.08%
2021/12/27	1	290.59	1	295.50	296.50	0	6,232	0.00%
2021/12/24	0	0.00	1	292.50	293.50	-1	6,274	-0.02%
2021/12/23	1	294.50	3	293.00	294.00	-2	6,304	-0.03%
2021/12/21	0	0.00	2	280.50	283.50	-2	6,374	-0.03%
2021/12/20	5	281.70	0	0.00	280.50	5	6,413	0.08%
2021/12/17	3.2	283.18	5	283.60	285.00	-1.9	6,473	-0.03%
2021/12/16	6	286.83	4	285.88	285.50	2	6,544	0.03%
2021/12/15	0.2	284.00	0	0.00	281.50	0.2	6,577	0.00%
2021/12/14	0	285.00	1	289.00	283.00	-1	6,594	-0.02%
2021/12/13	1.1	289.52	1	293.00	295.00	0.1	6,653	0.00%
2021/12/10	0.1	289.00	4	291.75	291.50	-4	6,761	-0.06%
2021/12/09	10.1	292.20	4	291.63	288.50	6.1	6,813	0.09%
2021/12/08	6	293.25	19	294.13	293.00	-13	6,919	-0.19%
2021/12/07	5	291.40	9	289.17	289.00	-4	7,081	-0.06%
2021/12/06	9.1	291.56	4	289.00	291.50	5.1	7,444	0.07%
2021/12/03	11	294.73	12	295.58	295.50	-1	7,753	-0.01%
2021/12/02	6.1	295.64	12	296.29	291.50	-6	7,848	-0.08%
2021/12/01	3.6	284.92	3	290.50	297.00	0.6	7,857	0.01%
2021/11/30	28.1	310.90	19	310.84	306.50	9.1	7,757	0.12%
2021/11/29	24	299.67	9	302.56	302.00	15	7,854	0.19%
2021/11/26	12.1	303.33	12	304.96	306.50	0.1	7,989	0.00%
2021/11/25	7	312.93	7	310.71	308.00	0	8,080	0.00%
2021/11/24	4	314.75	48	314.66	315.00	-44	8,178	-0.54%
2021/11/23	33	315.41	23	317.89	313.50	10	8,277	0.12%
2021/11/22	38	310.70	38	313.70	323.00	0	8,428	0.00%
2021/11/19	20	304.15	35.2	306.55	306.50	-15.2	8,463	-0.18%
2021/11/18	58	303.04	11	299.64	298.50	47	8,604	0.55%
2021/11/17	19.2	299.96	24	302.21	304.50	-4.8	8,901	-0.05%
2021/11/16	14	297.71	2.1	298.72	300.50	12	8,996	0.13%
2021/11/15	6	297.67	19	297.42	302.50	-13	9,033	-0.14%
2021/11/12	23	281.56	15.1	279.62	275.00	8	8,926	0.09%
2021/11/11	22	288.82	10	288.40	286.00	12	8,873	0.14%
2021/11/10	3	275.00	6	281.42	288.00	-3	8,889	-0.03%
2021/11/09	3	272.50	7	276.14	277.00	-4	8,941	-0.04%
2021/11/08	7	270.43	4	268.88	266.00	3	9,127	0.03%
2021/11/05	12	271.29	14	271.39	270.00	-2	9,152	-0.02%
2021/11/04	8	276.44	13	278.46	271.50	-5	9,275	-0.05%
2021/11/03	5	269.60	6	266.83	267.00	-1	9,174	-0.01%
2021/11/02	17	274.97	11.7	279.17	270.00	5.4	9,145	0.06%
2021/11/01	9.2	265.67	12.4	273.15	276.00	-3.2	9,022	-0.04%
2021/10/29	2.3	257.20	8.2	261.72	264.00	-5.9	8,938	-0.07%
2021/10/28	6	254.25	4	254.63	252.50	2	8,909	0.02%
2021/10/27	6.1	257.98	3.1	258.69	260.00	3.1	8,955	0.03%
2021/10/26	3	262.64	7.1	263.75	259.00	-4.1	8,970	-0.05%
2021/10/22	5	241.40	5.1	243.12	249.00	-0.1	8,995	0.00%
2021/10/21	6	249.91	2.1	245.95	246.00	3.9	8,999	0.04%
2021/10/20	2.1	248.71	2.1	247.39	251.50	0	9,041	0.00%
2021/10/19	4	242.79	11.2	245.02	247.50	-7.1	9,118	-0.08%
2021/10/18	1	233.00	0	0.00	235.00	1	9,355	0.01%
2021/10/15	7.1	231.61	7	234.79	235.00	0.1	9,550	0.00%
2021/10/14	2	226.00	6	226.50	226.50	-4	9,546	-0.04%
2021/10/13	1	220.00	1	223.50	216.00	0	9,555	0.00%
2021/10/12	1.1	231.47	1	222.50	220.00	0.1	9,590	0.00%
2021/10/08	0	234.00	0	0.00	236.00	0	9,633	0.00%
2021/10/07	0	0.00	4	232.00	233.50	-4	9,710	-0.04%
2021/10/05	1	222.00	1	224.50	225.00	0	10,189	0.00%
2021/10/04	1	218.00	1	222.00	215.00	0	10,192	0.00%
2021/10/01	0	216.50	0	0.00	216.00	0	10,334	0.00%
2021/09/30	1	224.99	1	225.00	226.00	0	10,537	0.00%
2021/09/28	0	0.00	2	233.25	229.50	-2	10,623	-0.02%
2021/09/27	7	241.00	0	240.31	237.00	7	10,617	0.07%
2021/09/24	1	240.50	12.1	243.83	241.50	-11.1	10,641	-0.10%
2021/09/23	11	240.64	2.6	237.83	237.00	8.4	10,615	0.08%
2021/09/22	0	0.00	0.1	236.00	237.50	-0.1	10,577	0.00%
2021/09/17	5	234.80	5	234.20	237.00	0	10,574	0.00%
2021/09/16	4	236.38	4	235.50	233.50	0	10,590	0.00%
2021/09/15	8	232.31	8.2	229.06	234.50	-0.2	10,587	0.00%
2021/09/14	4.3	225.24	4	227.00	227.50	0.3	10,745	0.00%
2021/09/13	4	224.75	5	225.90	223.50	-1	10,911	-0.01%
2021/09/10	6.1	225.45	25.1	229.57	230.50	-19.1	10,903	-0.17%
2021/09/09	2	215.25	7	223.49	228.00	-5	10,983	-0.05%
2021/09/08	11	220.63	1	227.00	215.50	10	10,680	0.09%
2021/09/07	2.1	241.48	3	237.34	239.00	-1	10,331	-0.01%
2021/09/06	3	252.00	0	257.50	253.00	3	10,184	0.03%
2021/09/03	6	251.67	3.1	254.42	261.00	2.9	10,110	0.03%
2021/09/02	7	255.57	16.1	255.87	254.50	-9.1	9,979	-0.09%
2021/09/01	3	248.83	1.9	251.86	248.00	1.1	9,789	0.01%
2021/08/31	7	258.49	4	259.50	262.00	3	9,579	0.03%
2021/08/30	22	264.64	18	263.00	267.50	4	9,415	0.04%
2021/08/27	18	270.06	1	265.00	264.50	17	9,273	0.18%
2021/08/26	13	275.65	24	275.63	274.00	-11	9,120	-0.12%
2021/08/25	13.1	271.97	3.1	268.55	268.00	10	8,880	0.11%
2021/08/24	7	277.29	10.2	274.55	278.50	-3.1	8,681	-0.04%
2021/08/23	14	271.14	22.1	274.55	279.50	-8.1	8,439	-0.10%
2021/08/20	4	256.38	10.3	249.24	259.50	-6.3	8,088	-0.08%
2021/08/19	11.1	244.81	0	0.00	239.00	11.1	7,898	0.14%
2021/08/18	17	241.35	29	238.74	253.50	-12	7,730	-0.16%
2021/08/17	16	240.34	6	246.42	238.00	10	7,538	0.13%
2021/08/16	7	241.92	1	234.18	239.00	6	7,366	0.08%
2021/08/13	12	251.79	11.2	254.01	253.00	0.8	7,175	0.01%
2021/08/12	9	252.94	20.4	251.94	257.00	-11.4	6,933	-0.16%
2021/08/11	11	238.36	2.5	241.80	237.00	8.5	6,664	0.13%
2021/08/10	6	238.09	25	242.86	242.00	-19	6,603	-0.29%
2021/08/09	5	236.40	6	233.75	232.00	-1	6,442	-0.02%
2021/08/06	12	239.42	1	239.50	243.50	11	6,396	0.17%
2021/08/05	3	243.50	23.1	243.28	240.50	-20.1	6,385	-0.31%
2021/08/04	14	237.36	0	0.00	238.50	14	6,402	0.22%
2021/08/03	1.1	241.52	4.1	244.78	242.50	-3.1	6,357	-0.05%
2021/08/02	5.2	238.75	1	239.50	239.50	4.2	6,277	0.07%
2021/07/30	5.1	242.42	1.1	244.76	244.00	3.9	6,199	0.06%
2021/07/29	4.1	243.61	6.1	245.87	252.00	-2	6,118	-0.03%
2021/07/28	8.2	231.95	8	233.64	240.50	0.2	6,025	0.00%
2021/07/27	13.1	256.22	6	259.58	250.50	7.1	5,884	0.12%
2021/07/26	7.1	269.27	6.1	271.58	266.00	1	5,800	0.02%
2021/07/23	6	260.50	5	263.60	262.50	1	5,686	0.02%
2021/07/22	16.2	260.62	24.3	264.02	269.50	-8.1	5,490	-0.15%
2021/07/21	6	248.50	13	249.31	246.00	-7	5,113	-0.14%
2021/07/20	3	241.60	0.8	242.14	237.00	2.3	4,917	0.05%
2021/07/19	2	243.75	0	0.00	243.50	2	4,819	0.04%
2021/07/16	2.1	253.73	1	259.00	252.00	1.1	4,748	0.02%
2021/07/15	11.1	248.89	10.8	251.92	256.00	0.2	4,668	0.00%
2021/07/14	3.1	238.52	3	241.50	246.00	0.1	4,553	0.00%
2021/07/13	12.3	243.06	8.4	240.05	239.50	3.9	4,438	0.09%
2021/07/12	3.1	235.24	28.4	242.76	245.00	-25.3	4,184	-0.60%
2021/07/09	2.5	223.20	1	228.50	223.00	1.5	3,883	0.04%
2021/07/08	2	227.75	3	231.17	229.50	-1	3,876	-0.03%
2021/07/07	12	228.63	23.2	228.03	225.50	-11.2	3,702	-0.30%
2021/07/06	2	218.75	11	217.27	220.00	-9	3,517	-0.26%
2021/07/05	22.7	222.96	11	221.27	222.00	11.7	3,523	0.33%
2021/07/02	4	210.88	3	209.50	215.00	1	3,535	0.03%
2021/07/01	9.7	206.32	3	208.83	204.00	6.7	3,473	0.19%
2021/06/30	1.7	208.61	1	212.48	212.50	0.6	3,416	0.02%
2021/06/29	3.5	213.54	2	212.27	213.50	1.5	3,385	0.04%
2021/06/28	15.4	218.98	1.1	216.95	215.50	14.3	3,357	0.43%
2021/06/25	3.4	219.40	10	218.50	219.50	-6.7	3,383	-0.20%
2021/06/24	5.3	220.36	6	219.83	220.00	-0.7	3,335	-0.02%
2021/06/23	7.2	218.16	25.7	220.18	220.00	-18.5	3,262	-0.57%
2021/06/22	6	210.92	13.2	210.84	210.50	-7.2	2,992	-0.24%
2021/06/21	8.9	202.71	12.1	204.44	203.00	-3.2	2,768	-0.12%
2021/06/18	8	200.50	5.5	205.54	207.00	2.5	2,671	0.09%
2021/06/17	3	190.17	7	191.21	196.50	-4	2,443	-0.16%
2021/06/16	1.3	180.12	1	179.50	179.00	0.3	2,387	0.01%
2021/06/15	0.4	181.57	0	0.00	184.00	0.4	2,396	0.01%
2021/06/11	1	184.00	0	0.00	181.00	1	2,414	0.04%
2021/06/10	1.3	182.64	1	183.50	182.00	0.3	2,443	0.01%
2021/06/09	0.1	179.00	0	0.00	178.50	0.1	2,454	0.00%
2021/06/07	0	0.00	22	179.45	181.00	-22	2,564	-0.86%
2021/06/04	1	179.03	0	0.00	179.50	1	2,600	0.04%
2021/06/03	0	0.00	6	183.00	183.50	-6	2,663	-0.23%
2021/06/02	1	181.00	2	184.00	180.00	-1	2,710	-0.04%
2021/05/28	16	181.78	5	183.00	183.00	11	2,856	0.39%
2021/05/27	1.1	172.14	1	175.00	173.50	0.1	2,850	0.00%
2021/05/26	2.1	172.51	4	173.00	176.00	-1.9	2,873	-0.07%
2021/05/25	2	169.76	1	174.50	172.50	1	2,906	0.03%
2021/05/24	0	0.00	4	168.50	168.50	-4	2,996	-0.13%
2021/05/21	0	0.00	17	166.09	167.50	-17	3,066	-0.55%
2021/05/20	0	0.00	0.2	162.00	161.00	-0.2	3,181	0.00%
2021/05/19	2.1	159.04	0	0.00	159.50	2.1	3,253	0.06%
2021/05/18	8.2	155.39	1	161.00	162.50	7.2	3,401	0.21%
2021/05/17	4	149.13	1	151.00	151.00	3	3,518	0.09%
2021/05/14	17	160.94	6	161.25	160.00	11	3,516	0.31%
2021/05/13	0	0.00	16	162.00	161.50	-16	3,520	-0.45%
2021/05/12	8.1	156.85	8	162.38	158.50	0.1	3,541	0.00%
2021/05/11	6.1	168.74	1	168.50	167.50	5.1	3,532	0.14%
2021/05/10	2.1	179.52	0	0.00	177.00	2.1	3,576	0.06%
2021/05/07	1	182.51	2	182.75	185.00	-1	3,649	-0.03%
2021/05/05	7	179.21	210	179.09	176.00	-203	3,783	-5.37%	大賣/鉅額交易
2021/05/04	1	186.97	2	180.25	183.00	-1	3,905	-0.03%
2021/05/03	3.1	188.64	2	188.75	186.00	1.1	4,011	0.03%
2021/04/29	0	195.00	15	195.33	193.00	-15	4,091	-0.37%
2021/04/27	5.2	197.00	0	0.00	195.50	5.2	4,529	0.11%
2021/04/26	2.2	196.55	1	199.00	195.50	1.2	4,768	0.03%
2021/04/22	1	194.99	0	0.00	193.00	1	5,407	0.02%
2021/04/21	2	197.50	0	0.00	197.00	2	5,786	0.03%
2021/04/19	1	196.50	2	198.00	199.00	-1	6,171	-0.02%
2021/04/16	1.1	195.66	0	0.00	197.00	1.1	6,257	0.02%
2021/04/15	5.1	197.00	0	0.00	198.00	5.1	6,264	0.08%
2021/04/14	0.1	196.96	3	198.00	196.00	-2.9	6,278	-0.05%
2021/04/13	2.1	204.99	0	0.00	201.00	2.1	6,320	0.03%
2021/04/12	3	208.99	2.2	208.68	205.00	0.8	6,384	0.01%
2021/04/09	4.1	214.35	3.1	214.18	214.50	1.1	6,409	0.02%
2021/04/08	4	216.63	6.3	217.12	217.50	-2.3	6,403	-0.04%
2021/04/07	1	205.99	1	205.50	206.00	0	6,317	0.00%
2021/04/06	1	205.00	0	0.00	204.00	1	6,357	0.02%
2021/04/01	0.3	203.69	0	0.00	202.50	0.3	6,401	0.00%
2021/03/30	1	206.50	4	204.38	205.00	-3	6,436	-0.05%
2021/03/29	3.1	199.16	0	0.00	198.00	3.1	6,391	0.05%
2021/03/25	4	195.50	0	0.00	195.00	4	6,445	0.06%
2021/03/24	1	199.00	0	0.00	198.00	1	6,484	0.02%
2021/03/23	1.1	200.18	1	200.50	199.00	0.1	6,493	0.00%
2021/03/22	2.1	198.22	2	198.50	197.50	0.1	6,494	0.00%
2021/03/19	2.1	201.23	1.2	200.33	201.00	0.9	6,481	0.01%
2021/03/18	0	0.00	1	204.50	205.00	-1	6,476	-0.02%
2021/03/17	0	0.00	1	205.00	203.00	-1	6,561	-0.02%
2021/03/16	3	203.33	0	0.00	203.00	3	6,628	0.05%
2021/03/15	0.1	208.00	0	0.00	206.50	0.1	6,673	0.00%
2021/03/12	3.1	207.67	5	208.20	208.00	-1.9	6,731	-0.03%
2021/03/11	0.1	203.00	3	201.83	202.00	-3	6,783	-0.04%
2021/03/10	1.1	196.60	2	198.00	195.00	-1	6,958	-0.01%
2021/03/09	3	191.83	1	198.00	194.00	2	7,118	0.03%
2021/03/08	35	202.23	7	200.64	198.00	28	7,151	0.39%
2021/03/05	2	201.25	0	0.00	201.00	2	7,253	0.03%
2021/03/04	10.1	206.61	2	207.50	202.00	8.1	7,246	0.11%
2021/03/03	2	207.25	9	208.11	208.50	-7	7,308	-0.10%
2021/03/02	2	212.77	1	211.50	210.50	1	7,379	0.01%
2021/02/26	5.2	215.08	4.9	214.11	214.50	0.3	7,419	0.00%
2021/02/25	1.1	220.08	1	220.00	220.50	0.1	7,377	0.00%
2021/02/24	13.4	227.40	13	230.27	220.50	0.4	7,453	0.01%
2021/02/23	2	228.25	14	229.71	226.50	-12	7,382	-0.16%
2021/02/22	11	225.00	4.1	228.46	232.00	7	7,325	0.09%
2021/02/19	11.1	225.69	3	223.67	224.00	8.1	7,237	0.11%
2021/02/18	10.1	223.25	11.2	225.09	227.50	-1.1	7,186	-0.02%
2021/02/17	13	221.08	39	216.05	220.50	-26	7,056	-0.37%
2021/02/05	5.1	208.27	1	207.50	209.50	4.1	6,979	0.06%
2021/02/03	4.1	204.38	2.3	204.11	205.00	1.8	6,915	0.03%
2021/02/02	3.1	207.84	0	0.00	207.50	3.1	6,886	0.04%
2021/02/01	0	0.00	3	206.50	205.50	-3	6,835	-0.04%
2021/01/29	39.1	213.31	3	213.00	209.50	36.1	6,779	0.53%
2021/01/28	0	0.00	6	218.75	216.50	-6	6,689	-0.09%
2021/01/27	1	220.00	2	224.50	220.00	-1	6,622	-0.02%
2021/01/26	24	219.90	10	225.50	218.50	14	6,523	0.21%
2021/01/25	7.1	228.94	4	230.13	228.00	3.1	6,393	0.05%
2021/01/22	5	228.20	7.9	228.23	228.00	-2.9	6,256	-0.05%
2021/01/21	10	224.75	9	224.44	222.50	1	6,136	0.02%
2021/01/20	10	224.15	7	226.64	218.00	3	5,959	0.05%
2021/01/19	16	238.25	17	239.15	238.00	-1	5,716	-0.02%
2021/01/18	13	228.38	9.8	226.56	238.00	3.2	5,489	0.06%
2021/01/15	89.3	230.36	20.8	227.85	220.00	68.5	5,175	1.32%
2021/01/14	138.1	213.05	27.5	214.56	224.00	110.6	4,864	2.27%	大買/鉅額交易
2021/01/13	21	203.02	24	201.50	204.00	-3	4,479	-0.07%
2021/01/12	16	200.06	11.1	198.62	192.50	5	4,302	0.12%
2021/01/11	9	194.94	2.1	195.24	195.50	6.9	4,147	0.17%
2021/01/08	2	187.75	16	189.44	189.50	-14	4,065	-0.34%
2021/01/07	1.1	192.33	1	189.50	189.50	0.1	4,050	0.00%
2021/01/06	18	188.44	2	189.48	188.00	16	4,039	0.40%
2021/01/05	9	187.17	27	189.56	193.00	-18	3,971	-0.45%
2021/01/04	23.1	184.58	6	184.92	188.00	17.1	3,880	0.44%
2020/12/31	7	180.71	0.1	183.00	177.00	6.9	3,809	0.18%
2020/12/30	7	181.36	0.1	182.00	181.00	6.9	3,762	0.18%
2020/12/29	6	184.33	3	183.50	181.50	3	3,724	0.08%
2020/12/28	0.1	185.50	0	0.00	185.00	0.1	3,679	0.00%
2020/12/25	1.1	184.41	1	185.50	181.50	0.1	3,634	0.00%
2020/12/24	6.1	185.84	7.1	185.67	184.00	-1	3,651	-0.03%
2020/12/23	0	0.00	1	183.00	182.00	-1	3,645	-0.03%
2020/12/22	2.1	180.93	1	184.00	180.00	1.1	3,646	0.03%
2020/12/21	2	182.50	1	183.50	183.50	1	3,613	0.03%
2020/12/18	3	187.00	0.5	187.00	186.00	2.5	3,581	0.07%
2020/12/16	1	192.00	0	0.00	191.00	1	3,555	0.03%
2020/12/15	5	190.70	1	190.50	191.00	4	3,546	0.11%
2020/12/14	4	194.38	2	195.75	194.00	2	3,528	0.06%
2020/12/11	13.1	195.42	8	193.56	195.50	5.1	3,518	0.14%
2020/12/10	6.7	206.55	13	202.85	202.00	-6.3	3,456	-0.18%
2020/12/09	1	202.50	0	0.00	205.50	1	3,385	0.03%
2020/12/08	7.3	202.67	2	205.00	201.50	5.3	3,321	0.16%
2020/12/07	4.8	202.91	2	202.50	198.50	2.8	3,279	0.09%
2020/12/04	11	210.95	10	210.60	207.50	1	3,214	0.03%
2020/12/03	2	198.84	6.4	205.19	205.00	-4.3	3,026	-0.14%
2020/12/02	12	193.33	4	193.87	190.50	8	2,897	0.28%
2020/12/01	11.1	195.35	5	197.80	196.50	6.1	2,833	0.21%
2020/11/30	0	0.00	4.8	198.50	198.50	-4.8	2,714	-0.18%
2020/11/18	4	139.50	1	140.00	139.00	3	2,712	0.11%
2020/11/17	3	142.00	4	142.25	141.00	-1	2,638	-0.04%
2020/11/16	9	138.61	9.5	138.79	139.50	-0.5	2,666	-0.02%
2020/11/13	1	135.00	1	135.50	135.50	0	2,705	0.00%
2020/11/12	1	138.50	1	137.50	137.00	0	2,719	0.00%
2020/11/11	2	135.75	4	135.63	136.00	-2	2,642	-0.08%
2020/11/10	1	134.00	2	134.75	134.00	-1	2,632	-0.04%
2020/11/09	1	134.50	2	135.25	135.50	-1	2,663	-0.04%
2020/11/06	3.1	132.84	2	132.75	133.00	1.1	2,687	0.04%
2020/11/05	0	0.00	1	131.50	132.00	-1	2,681	-0.04%
2020/11/03	1	130.00	0	0.00	129.50	1	2,724	0.04%
2020/11/02	24	126.35	7	125.93	126.00	17	2,788	0.61%
2020/10/30	7.1	126.39	5	126.00	126.00	2.1	2,809	0.07%
2020/10/29	2.1	128.10	2	128.75	129.00	0.1	2,817	0.00%
2020/10/28	2	134.25	2	131.00	131.00	0	2,813	0.00%
2020/10/27	1	131.50	1	131.50	130.50	0	2,808	0.00%
2020/10/23	7.1	133.51	1	133.00	133.00	6.1	2,869	0.21%
2020/10/21	2	137.25	3	136.50	135.50	-1	3,009	-0.03%
2020/10/20	0	0.00	2	135.00	134.50	-2	3,130	-0.06%
2020/10/19	2	137.00	0	0.00	136.00	2	3,234	0.06%
2020/10/16	3	135.67	1	135.50	135.50	2	3,372	0.06%
2020/10/14	1	139.50	1	136.50	136.50	0	3,482	0.00%
2020/10/13	1	138.50	2	138.75	138.50	-1	3,596	-0.03%
2020/10/12	2	137.50	2	139.00	136.50	0	3,832	0.00%
2020/10/08	2	138.00	3	138.50	138.50	-1	3,942	-0.03%
2020/10/07	0	0.00	2	137.00	136.50	-2	3,991	-0.05%
2020/10/06	0	0.00	3	135.17	135.00	-3	4,036	-0.07%
2020/10/05	1	133.50	0	0.00	134.50	1	4,114	0.02%
2020/09/30	3	132.00	1	133.00	133.00	2	4,230	0.05%
2020/09/29	6	129.00	9	130.00	129.00	-3	4,286	-0.07%
2020/09/28	0	0.00	1	127.00	126.50	-1	4,380	-0.02%
2020/09/25	0	0.00	2	124.50	124.00	-2	4,584	-0.04%
2020/09/24	3	127.50	1	128.00	127.50	2	4,650	0.04%
2020/09/23	0	0.00	1	130.00	129.50	-1	4,677	-0.02%
2020/09/18	2	135.50	1	135.00	135.00	1	4,864	0.02%
2020/09/17	1	134.00	1	135.00	134.50	0	4,988	0.00%
2020/09/15	2	131.00	2	133.00	131.00	0	5,111	0.00%
2020/09/14	2	131.25	11	132.45	132.50	-9	5,169	-0.17%
2020/09/11	13	129.08	0	0.00	129.00	13	5,335	0.24%
2020/09/10	0	0.00	10	135.00	130.50	-10	5,415	-0.18%
2020/09/09	10	129.00	2	130.50	132.00	8	5,445	0.15%
2020/09/08	2	130.75	11	131.95	130.00	-9	5,500	-0.16%
2020/09/07	3	129.83	4	129.63	130.00	-1	5,649	-0.02%
2020/09/04	10	128.50	2	131.00	131.00	8	5,799	0.14%
2020/09/02	0	0.00	10	132.50	131.00	-10	6,184	-0.16%
2020/08/28	11	129.45	1	129.50	129.00	10	6,352	0.16%
2020/08/27	3	132.83	0	0.00	132.50	3	6,421	0.05%
2020/08/26	0.1	136.00	0	0.00	135.00	0.1	6,387	0.00%
2020/08/24	0	0.00	1	129.50	129.50	-1	6,423	-0.02%
2020/08/21	8	129.88	2	130.25	129.00	6	6,426	0.09%
2020/08/20	2	129.75	2	133.00	126.00	0	6,470	0.00%
2020/08/19	15	143.90	8	140.75	137.00	7	6,385	0.11%
2020/08/18	0	0.00	1	142.50	142.50	-1	6,376	-0.02%
2020/08/17	6	142.25	7	142.36	142.50	-1	6,470	-0.02%
2020/08/14	0	0.00	5	138.40	140.50	-5	6,688	-0.07%
2020/08/13	9	138.78	2	138.00	137.50	7	6,751	0.10%
2020/08/12	1	139.00	5	140.60	139.00	-4	6,780	-0.06%
2020/08/11	0	0.00	8	142.44	142.00	-8	6,857	-0.12%
2020/08/10	0	0.00	1	145.00	142.00	-1	7,018	-0.01%
2020/08/07	3	141.83	3	140.67	144.00	0	7,056	0.00%
2020/08/06	0	0.00	1	140.00	140.00	-1	7,094	-0.01%
2020/08/05	1	142.00	1	142.50	142.00	0	7,154	0.00%
2020/07/31	1	140.50	0	0.00	140.50	1	7,586	0.01%
2020/07/30	2	142.50	0	0.00	141.00	2	7,608	0.03%
2020/07/29	2	139.75	0	0.00	140.00	2	7,670	0.03%
2020/07/28	4	142.00	1	141.00	139.00	3	7,671	0.04%
2020/07/27	1	145.50	0	0.00	145.50	1	7,674	0.01%
2020/07/24	4	149.13	0	0.00	146.00	4	7,644	0.05%
2020/07/23	14	151.25	4	151.38	154.50	10	7,557	0.13%
2020/07/22	1	153.00	17	149.15	152.50	-16	7,512	-0.21%
2020/07/21	1	147.50	2	148.25	147.50	-1	7,416	-0.01%
2020/07/20	2	144.00	10	145.20	144.50	-8	7,405	-0.11%
2020/07/17	18	147.83	3	147.33	146.00	15	7,463	0.20%
2020/07/16	4	149.25	7.4	148.53	149.00	-3.4	7,417	-0.05%
2020/07/15	5	146.80	8	147.31	144.50	-3	7,196	-0.04%
2020/07/14	1	145.50	0	0.00	144.00	1	7,200	0.01%
2020/07/13	0	0.00	1	146.00	147.00	-1	7,201	-0.01%
2020/07/10	9	145.89	2	144.75	142.50	7	7,193	0.10%
2020/07/09	2	147.25	12	145.25	147.50	-10	7,151	-0.14%
2020/07/08	2	146.00	0	0.00	146.50	2	7,032	0.03%
2020/07/07	13	146.42	3	147.00	144.00	10	6,977	0.14%
2020/07/06	6	150.50	55	148.65	150.50	-49	6,886	-0.71%
2020/07/03	3	141.50	2	141.00	144.00	1	6,708	0.01%
2020/07/02	3	139.33	3	139.00	140.00	0	6,690	0.00%
2020/07/01	2	137.50	1	138.00	137.00	1	6,676	0.01%
2020/06/30	1	139.50	2	139.25	140.00	-1	6,685	-0.01%
2020/06/29	2	139.00	0	0.00	140.50	2	6,669	0.03%
2020/06/24	3	138.67	6	137.83	138.50	-3	6,617	-0.05%
2020/06/23	8	142.69	247	142.78	142.00	-239	6,567	-3.64%	大賣/鉅額交易
2020/06/22	4	146.63	1	146.50	147.00	3	6,503	0.05%
2020/06/19	5	152.69	2	152.25	151.50	3	6,485	0.05%
2020/06/18	2	154.50	6	154.67	153.50	-4	6,453	-0.06%
2020/06/17	2	149.25	3	149.00	151.50	-1	6,288	-0.02%
2020/06/16	0	0.00	3	146.17	147.50	-3	6,253	-0.05%
2020/06/15	4	145.50	8	145.38	141.50	-4	6,256	-0.06%
2020/06/12	9	145.72	1	141.50	145.00	8	6,235	0.13%
2020/06/11	6	150.67	21	150.79	144.00	-15	6,147	-0.24%
2020/06/10	17	148.74	5	148.40	150.00	12	6,046	0.20%
2020/06/09	13	148.65	7.1	148.41	145.00	6	5,965	0.10%
2020/06/08	4	142.50	16.1	142.41	144.00	-12.1	5,785	-0.21%
2020/06/05	16	140.38	1	141.00	140.50	15	5,718	0.26%
2020/06/04	3	139.00	0	0.00	139.00	3	5,730	0.05%
2020/06/03	8	138.31	4	138.38	140.50	4	5,767	0.07%
2020/05/27	1	140.50	2	137.75	137.00	-1	5,782	-0.02%
2020/05/26	1	139.00	3	142.00	138.00	-2	5,802	-0.03%
2020/05/25	2	142.25	1	146.50	141.50	1	5,776	0.02%
2020/05/22	2	141.75	9	141.44	143.00	-7	5,698	-0.12%
2020/05/21	9	141.72	7	140.86	142.50	2	5,604	0.04%
2020/05/20	1.1	134.45	0	134.00	134.00	1.1	5,377	0.02%
2020/05/19	6	132.50	0	0.00	132.00	6	5,343	0.11%
2020/05/18	4	129.88	0	0.00	130.50	4	5,306	0.08%
2020/05/15	2	136.00	1	136.00	136.00	1	5,242	0.02%
2020/05/14	1	131.50	3	131.00	131.00	-2	5,277	-0.04%
2020/05/13	2	136.50	9	131.39	136.50	-7	5,210	-0.13%
2020/05/12	14	131.75	2	129.00	129.00	12	5,131	0.23%
2020/05/11	1	135.00	11	133.45	134.50	-10	5,065	-0.20%
2020/05/08	23	131.17	23	132.91	135.00	0	4,977	0.00%
2020/05/06	0	0.00	0	119.00	119.00	0	4,626	0.00%
2020/05/05	1	121.50	1	121.00	121.00	0	4,591	0.00%
2020/05/04	6	119.58	5	119.50	119.50	1	4,530	0.02%
2020/04/30	2	118.75	3	121.17	122.50	-1	4,515	-0.02%
2020/04/28	0	0.00	4	116.38	117.50	-4	4,449	-0.09%
2020/04/27	0	0.00	3	115.50	115.50	-3	4,441	-0.07%
2020/04/24	1	109.50	7	111.00	112.50	-6	4,402	-0.14%
2020/04/23	3	109.33	0	0.00	107.50	3	4,371	0.07%
2020/04/22	3	104.33	3	104.67	106.50	0	4,328	0.00%
2020/04/21	7	109.71	0	0.00	107.50	7	4,361	0.16%
2020/04/20	5	115.00	0	0.00	114.50	5	4,332	0.12%
2020/04/17	3	117.33	2	118.25	117.50	1	4,323	0.02%
2020/04/16	4	112.75	13	114.81	113.50	-9	4,223	-0.21%
2020/04/15	14	120.25	141	118.22	117.50	-127	4,215	-3.01%	大賣/鉅額交易
2020/04/14	0	120.00	0	0.00	119.50	0	4,254	0.00%
2020/04/10	3	118.83	0	0.00	119.00	3	4,281	0.07%
2020/04/09	1	123.50	1	120.50	119.00	0	4,352	0.00%
2020/04/08	100	121.57	0	0.00	122.00	100	4,421	2.26%
2020/04/07	0	0.00	3	120.00	119.50	-3	4,496	-0.07%
2020/04/06	1	116.00	1	116.50	116.50	0	4,604	0.00%
2020/03/30	4	106.00	4	107.50	109.00	0	4,586	0.00%
2020/03/27	0	0.00	1	115.00	111.00	-1	4,607	-0.02%
2020/03/26	0	0.00	13	105.50	108.50	-13	4,526	-0.29%
2020/03/25	17	105.62	4	107.50	105.50	13	4,501	0.29%
2020/03/24	0	0.00	4	99.05	99.80	-4	4,467	-0.09%
2020/03/23	1	91.00	0	0.00	91.50	1	4,474	0.02%
2020/03/20	1	93.10	3	96.60	96.20	-2	4,487	-0.04%
2020/03/19	4	92.48	2	89.10	89.10	2	4,494	0.04%
2020/03/18	1	103.50	8	103.81	99.00	-7	4,627	-0.15%
2020/03/17	3	101.50	1	102.00	101.00	2	4,614	0.04%
2020/03/16	3	110.17	5	114.50	107.50	-2	4,573	-0.04%
2020/03/13	10	111.00	2	110.50	116.00	8	4,653	0.17%
2020/03/12	3	123.00	1	122.50	121.00	2	4,627	0.04%
2020/03/11	2	135.75	2	132.25	131.00	0	4,587	0.00%
2020/03/10	3	132.19	2	131.25	134.00	1	4,539	0.02%
2020/03/09	10	135.55	4	135.00	133.00	6	4,470	0.13%
2020/03/06	1	149.00	0	0.00	147.00	1	4,389	0.02%
2020/03/05	1	150.50	1	151.50	152.00	0	4,342	0.00%
2020/03/04	8	151.50	2	153.75	150.50	6	4,310	0.14%
2020/03/03	1	158.50	7	158.50	155.50	-6	4,222	-0.14%
2020/03/02	0	0.00	20	148.00	154.00	-20	4,145	-0.48%
2020/02/27	21.1	157.26	1	152.50	151.50	20.1	4,142	0.49%
2020/02/26	2	155.25	2	153.00	153.00	0	4,027	0.00%
2020/02/24	1	157.00	0	0.00	155.50	1	3,950	0.03%
2020/02/20	2	161.00	1	159.00	157.00	1	3,935	0.03%
2020/02/18	1	157.50	0	0.00	157.00	1	3,921	0.03%
2020/02/17	5	161.40	5	159.70	163.00	0	3,885	0.00%
2020/02/14	0	0.00	15	150.00	153.00	-15	3,708	-0.40%
2020/02/13	0	0.00	1	150.00	147.50	-1	3,669	-0.03%
2020/02/12	4	154.00	3	151.50	150.50	1	3,646	0.03%
2020/02/11	1	150.00	0	0.00	151.00	1	3,595	0.03%
2020/02/10	2	144.00	1	144.50	145.00	1	3,588	0.03%
2020/02/07	1	147.50	1	150.00	148.00	0	3,579	0.00%
2020/02/06	1	152.00	2	152.75	153.00	-1	3,563	-0.03%
2020/02/05	0	0.00	3	151.50	149.50	-3	3,572	-0.08%
2020/02/04	1	152.00	3	152.00	152.00	-2	3,574	-0.06%
2020/02/03	1	142.50	0	0.00	149.00	1	3,560	0.03%
2020/01/31	0	0.00	2	151.50	151.50	-2	3,551	-0.06%
2020/01/30	1	158.00	0	0.00	153.00	1	3,522	0.03%
2020/01/20	0	0.00	1	165.50	166.50	-1	3,497	-0.03%
2020/01/17	1	164.50	1	162.50	163.00	0	3,515	0.00%
2020/01/16	3	163.00	3	165.00	165.00	0	3,493	0.00%
2020/01/15	8	160.75	6	161.00	160.00	2	3,446	0.06%
2020/01/14	0	0.00	1	155.00	156.00	-1	3,316	-0.03%
2020/01/13	1	150.00	0	0.00	150.00	1	3,281	0.03%
2020/01/10	0	0.00	0	155.00	150.00	0	3,275	0.00%
2020/01/09	2	150.75	2	152.25	149.50	0	3,311	0.00%
2020/01/08	2	149.25	4	148.75	149.00	-2	3,236	-0.06%
2020/01/07	2	145.01	0	0.00	144.50	2	3,186	0.06%
2019/12/31	1	162.00	0	0.00	156.50	1	3,192	0.03%
2019/12/30	3	160.67	3	162.00	163.50	0	3,180	0.00%
2019/12/26	1	151.50	2	152.00	151.00	-1	3,058	-0.03%
2019/12/23	3	145.00	0	0.00	143.00	3	3,084	0.10%
2019/12/18	1	138.50	1	140.50	138.50	0	3,017	0.00%
2019/12/13	0	0.00	1	143.50	142.50	-1	2,936	-0.03%
2019/12/12	2	144.00	3	144.50	142.00	-1	2,882	-0.03%
2019/12/11	0	0.00	1	141.00	141.00	-1	2,689	-0.04%
2019/12/09	5	141.00	5	141.40	140.50	0	2,632	0.00%
2019/12/06	0	0.00	1	137.00	137.00	-1	2,506	-0.04%
2019/12/05	2	136.25	1	133.50	137.00	1	2,466	0.04%
2019/11/29	1	128.00	0	0.00	127.00	1	2,376	0.04%
2019/11/28	1	130.00	0	0.00	128.50	1	2,403	0.04%
2019/11/27	0	0.00	1	131.00	132.00	-1	2,475	-0.04%
2019/11/25	0	0.00	1	132.00	131.00	-1	2,493	-0.04%
2019/11/18	0	0.00	2	129.75	130.00	-2	2,776	-0.07%
2019/11/15	2	131.50	0	0.00	131.50	2	2,830	0.07%
2019/11/13	1	131.50	0	0.00	131.00	1	2,866	0.03%
2019/11/12	1	127.00	0	0.00	127.50	1	2,846	0.04%
2019/11/07	1	130.00	0	0.00	129.50	1	2,863	0.03%
2019/11/01	0	0.00	1	132.50	133.50	-1	2,850	-0.04%
2019/10/31	0	0.00	1	137.00	135.50	-1	2,841	-0.04%
2019/10/29	1	132.50	1	133.00	134.50	0	2,860	0.00%
2019/10/24	1	136.00	2	137.00	137.50	-1	2,867	-0.03%
2019/10/16	7	136.50	1	132.00	131.50	6	2,996	0.20%
2019/10/14	1	137.00	0	0.00	137.00	1	2,975	0.03%
2019/10/09	1	136.50	0	0.00	134.00	1	2,953	0.03%
2019/10/08	1	141.00	0	0.00	137.50	1	2,900	0.03%
2019/10/07	1	140.00	2	141.50	140.50	-1	2,821	-0.04%
2019/10/03	2	132.50	1	132.00	133.00	1	2,649	0.04%
2019/10/01	1	126.00	1	125.50	129.00	0	2,498	0.00%
2019/09/27	1	126.50	2	125.75	126.00	-1	2,445	-0.04%
2019/09/26	0	0.00	1	121.50	125.50	-1	2,393	-0.04%
2019/09/24	1	119.50	0	0.00	120.50	1	2,312	0.04%
2019/09/23	1	116.00	2	116.50	116.00	-1	2,280	-0.04%
2019/09/09	0	0.00	1	124.00	121.00	-1	2,168	-0.05%
2019/09/04	1	122.00	13	120.69	122.00	-12	2,140	-0.56%
2019/09/03	0	0.00	2	122.00	121.00	-2	2,143	-0.09%
2019/09/02	1	121.00	1	120.00	120.00	0	2,117	0.00%
2019/08/30	11	121.95	1	122.50	119.50	10	2,081	0.48%
2019/08/28	2	115.50	1	116.50	117.50	1	1,986	0.05%
2019/08/26	3	115.83	2	118.50	116.00	1	1,930	0.05%
2019/08/23	3	125.33	0	0.00	124.00	3	1,833	0.16%
2019/08/22	3	131.50	1	131.00	132.00	2	1,700	0.12%
2019/08/21	1	130.50	2	131.00	132.00	-1	1,672	-0.06%
2019/08/20	1	130.00	2	131.75	131.50	-1	1,625	-0.06%
2019/08/19	2	129.25	0	0.00	127.50	2	1,543	0.13%
2019/08/16	1	129.00	0	0.00	127.50	1	1,546	0.06%
2019/08/12	1	124.00	0	0.00	118.50	1	1,399	0.07%
2019/08/05	1	126.00	1	124.00	124.00	0	1,437	0.00%
2019/08/01	2	130.00	1	129.50	130.00	1	1,436	0.07%
2019/07/30	0	0.00	1	130.00	125.00	-1	1,388	-0.07%
2019/07/29	1	127.50	1	127.50	127.50	0	1,383	0.00%
2019/07/26	0	0.00	0.1	126.50	126.50	-0.1	1,381	-0.01%
2019/07/25	2.1	128.24	0	0.00	127.50	2.1	1,399	0.15%
2019/07/24	1	134.50	3	132.50	134.00	-2	1,415	-0.14%
2019/07/22	0	0.00	1	129.50	130.00	-1	1,404	-0.07%
2019/07/19	1	127.00	3	127.33	128.00	-2	1,437	-0.14%
2019/07/18	1	126.00	12	126.25	125.00	-11	1,521	-0.72%
2019/07/17	2	119.25	0	0.00	122.00	2	1,451	0.14%
2019/07/16	9	122.17	1	123.00	121.00	8	1,440	0.56%
2019/07/15	0	0.00	2	116.25	118.50	-2	1,379	-0.15%
2019/07/12	1	114.00	0	0.00	113.50	1	1,340	0.07%
2019/06/27	0	0.00	1	110.50	110.50	-1	1,338	-0.07%
2019/06/24	1	107.00	0	0.00	108.00	1	1,319	0.08%
2019/06/20	1	105.00	0	0.00	106.00	1	1,318	0.08%
2019/05/31	0	0.00	1	101.00	101.50	-1	1,598	-0.06%
2019/05/24	1	99.40	0	0.00	100.00	1	1,611	0.06%
2019/05/16	1	113.00	1	112.50	105.50	0	1,588	0.00%
2019/05/07	0	0.00	13	109.00	108.50	-13	1,533	-0.85%
2019/05/06	1	109.50	2	109.00	109.50	-1	1,565	-0.06%
2019/05/03	12	114.33	3	113.50	114.50	9	1,561	0.58%
2019/05/02	2	116.50	0	0.00	113.50	2	1,543	0.13%
2019/04/30	0	0.00	1	115.00	115.00	-1	1,495	-0.07%
2019/04/25	0	0.00	3	112.50	113.50	-3	1,392	-0.22%
2019/04/24	0	0.00	2	109.25	109.50	-2	1,334	-0.15%
2019/04/22	3	105.83	3	106.33	105.50	0	1,199	0.00%
2019/04/17	0	0.00	2	106.00	105.00	-2	1,206	-0.17%
2019/04/16	2	106.00	3	105.00	105.00	-1	1,214	-0.08%
2019/04/12	1	103.50	0	0.00	103.50	1	1,244	0.08%
2019/04/11	0	0.00	1	103.50	103.00	-1	1,248	-0.08%
2019/04/10	0	0.00	1	104.00	103.50	-1	1,247	-0.08%
2019/04/09	1	102.00	0	0.00	102.00	1	1,245	0.08%
2019/03/28	4	103.63	0	0.00	103.50	4	1,285	0.31%
2019/03/27	1	104.00	0	0.00	103.50	1	1,307	0.08%
2019/03/25	1	104.00	0	0.00	103.50	1	1,473	0.07%
2019/03/22	0	0.00	3	106.00	105.50	-3	1,565	-0.19%
2019/03/19	1	104.00	0	0.00	103.50	1	1,573	0.06%
2019/03/18	3	104.50	0	0.00	105.00	3	1,548	0.19%
2019/03/13	0	0.00	11	109.55	109.50	-11	1,483	-0.74%
2019/03/11	0	0.00	0.2	110.00	108.00	-0.2	1,451	-0.01%
2019/02/27	0	0.00	2	105.50	106.00	-2	1,604	-0.12%
2019/02/26	0	0.00	4	106.25	105.50	-4	1,626	-0.25%
2019/02/25	2	106.50	0	0.00	105.00	2	1,637	0.12%
2019/02/22	3	108.00	8.1	107.72	109.00	-5.1	1,647	-0.31%
2019/02/21	1	105.00	0	0.00	105.00	1	1,652	0.06%
2019/02/20	1	105.00	2	107.00	105.50	-1	1,684	-0.06%
2019/02/18	4	104.50	0.1	106.00	104.50	3.9	1,751	0.22%
2019/02/15	1	104.50	1	104.50	104.50	0	1,801	0.00%
2019/02/14	3	105.17	85	104.97	105.00	-82	1,860	-4.41%
2019/02/13	4	107.75	0	0.00	107.50	4	1,912	0.21%
2019/02/12	17	108.41	4	108.00	108.00	13	1,934	0.67%
2019/02/11	4	111.00	4	110.75	107.50	0	1,959	0.00%
2019/01/30	5	109.50	1	110.50	110.50	4	1,988	0.20%
2019/01/29	3	110.33	0	0.00	110.00	3	1,987	0.15%
2019/01/28	1	112.50	0	0.00	112.50	1	1,990	0.05%
2019/01/25	3	109.17	0	0.00	109.00	3	1,977	0.15%
2019/01/24	4	107.75	4	107.50	108.00	0	1,963	0.00%
2019/01/21	1	103.50	0	0.00	103.50	1	1,986	0.05%
2019/01/18	1	104.00	0	0.00	104.00	1	2,000	0.05%
2019/01/16	0	0.00	2.1	106.07	108.00	-2.1	2,038	-0.10%
2019/01/10	1	103.00	3	106.00	103.00	-2	2,145	-0.09%
2019/01/08	0	0.00	1	108.50	108.00	-1	2,186	-0.05%
2019/01/07	1	103.00	1	104.00	106.00	0	2,182	0.00%
2019/01/04	1	102.00	0	0.00	101.50	1	2,173	0.05%
2018/12/27	2	109.25	1	108.50	106.00	1	2,185	0.05%
2018/12/26	0	0.00	1	106.00	107.00	-1	2,183	-0.05%
2018/12/25	1	104.00	0	0.00	104.50	1	2,185	0.05%
2018/12/24	0	0.00	2	106.75	107.00	-2	2,189	-0.09%
2018/12/22	2	104.00	0	0.00	105.00	2	2,241	0.09%
2018/12/18	7	106.36	9	106.94	105.50	-2	2,262	-0.09%
2018/12/17	2	100.60	1	102.00	101.50	1	2,156	0.05%
2018/12/12	0	0.00	2	110.50	110.00	-2	2,037	-0.10%
2018/12/11	1	105.50	1	105.00	106.00	0	2,018	0.00%
2018/12/10	2	104.25	2	104.50	105.50	0	2,025	0.00%
2018/12/07	3	104.50	0	0.00	104.50	3	2,013	0.15%
2018/12/06	0	0.00	1	106.00	104.00	-1	2,008	-0.05%
2018/12/05	1	106.00	2	106.75	107.50	-1	2,000	-0.05%
2018/12/03	1	120.00	0	0.00	116.00	1	1,967	0.05%
2018/11/30	0	0.00	1	113.00	113.50	-1	1,918	-0.05%
2018/11/28	10	110.50	13	111.19	111.00	-3	1,864	-0.16%
2018/11/27	0	0.00	3	105.83	108.00	-3	1,812	-0.17%
2018/11/21	1	106.00	1	106.00	104.50	0	1,771	0.00%
2018/11/19	2	106.00	2.1	108.29	109.00	-0.1	1,694	-0.01%
2018/11/16	0.1	106.00	1	107.50	106.00	-0.9	1,659	-0.05%
2018/11/15	5	106.50	9	105.94	106.00	-4	1,629	-0.25%
2018/11/14	2	101.75	2	104.50	105.00	0	1,576	0.00%
2018/11/13	5	100.00	6	101.57	103.00	-1	1,515	-0.07%
2018/11/12	5	102.88	4	97.00	98.10	1	1,461	0.07%
2018/11/09	0	0.00	2	100.45	102.50	-2	1,410	-0.14%
2018/11/08	1	99.40	0	0.00	98.10	1	1,421	0.07%
2018/11/07	0	0.00	3	99.07	99.60	-3	1,451	-0.21%
2018/11/05	0	0.00	2	95.65	95.50	-2	1,446	-0.14%
2018/11/02	0	0.00	2	95.15	94.00	-2	1,434	-0.14%
2018/11/01	0	0.00	1	93.40	93.20	-1	1,410	-0.07%
2018/10/31	0	0.00	8	90.98	92.00	-8	1,380	-0.58%
2018/10/26	0	0.00	2	84.65	86.30	-2	1,334	-0.15%
2018/10/25	10	87.44	0	0.00	87.00	10	1,322	0.76%
2018/10/24	2	89.05	1	92.80	92.10	1	1,292	0.08%
2018/10/23	2	92.90	1	91.50	91.20	1	1,269	0.08%
2018/10/22	1	93.70	0	0.00	94.50	1	1,256	0.08%
2018/10/19	1	94.80	2	94.45	94.30	-1	1,246	-0.08%
2018/10/18	1	93.30	6	93.95	95.00	-5	1,218	-0.41%
2018/10/17	0	0.00	3	87.27	89.80	-3	1,155	-0.26%
2018/10/12	2	83.85	0	0.00	83.90	2	1,074	0.19%
2018/10/11	1	80.10	2	82.55	81.20	-1	1,065	-0.09%
2018/10/09	6	89.02	1	90.80	88.80	5	1,043	0.48%
2018/10/05	2	91.15	1	90.50	91.00	1	1,041	0.10%
2018/10/03	2	94.65	0	0.00	92.90	2	1,008	0.20%
2018/10/02	1	96.20	0	0.00	97.00	1	992	0.10%
2018/10/01	4	97.43	3	97.17	96.90	1	979	0.10%
2018/09/28	4	95.00	2	94.50	96.50	2	923	0.22%
2018/09/27	10	90.61	14	91.57	91.00	-4	856	-0.47%
2018/09/26	0	0.00	2	86.60	86.60	-2	807	-0.25%
2018/09/19	0	0.00	1	85.40	84.30	-1	793	-0.13%
2018/09/14	1	82.40	1	83.30	83.90	0	806	0.00%
2018/09/06	2	85.60	0	0.00	84.50	2	763	0.26%
2018/08/31	0	0.00	2	83.85	84.50	-2	758	-0.26%
2018/08/29	2	83.60	3	84.10	84.30	-1	752	-0.13%
2018/08/24	0	0.00	5	82.22	83.10	-5	760	-0.66%
2018/08/16	4	82.30	4	78.70	81.60	0	764	0.00%
2018/08/15	7	81.17	0	0.00	80.50	7	746	0.94%
2018/08/14	3	82.27	0	0.00	82.80	3	718	0.42%
2018/08/13	2	89.50	1	89.60	89.90	1	658	0.15%
2018/08/08	0	0.00	1	103.00	103.00	-1	610	-0.16%
2018/08/02	2.1	100.03	0	0.00	100.00	2.1	659	0.31%
2018/07/31	1	100.00	0	0.00	101.50	1	658	0.15%
2018/07/30	1	100.50	0	0.00	101.50	1	653	0.15%
2018/07/27	1	102.00	0	0.00	103.00	1	654	0.15%
2018/07/26	0	0.00	2	101.50	102.50	-2	661	-0.30%
2018/07/25	1	105.00	1	106.00	105.50	0	660	0.00%
2018/07/24	2	104.50	0	0.00	105.50	2	650	0.31%
2018/07/23	3	103.83	0	0.00	105.00	3	652	0.46%
2018/07/20	1	106.00	0	0.00	106.00	1	664	0.15%
2018/07/18	1	107.00	1	107.50	107.50	0	712	0.00%
2018/07/17	0	0.00	1	108.50	106.50	-1	775	-0.13%
2018/07/12	1	101.50	0	0.00	101.50	1	852	0.12%
2018/06/29	5	105.80	0	0.00	106.00	5	939	0.53%
2018/06/28	1	103.50	0	0.00	107.00	1	947	0.11%
2018/06/27	0	0.00	1	109.00	105.50	-1	940	-0.11%
2018/06/26	0	0.00	3	108.33	107.50	-3	969	-0.31%
2018/06/22	0	0.00	1	107.50	107.50	-1	1,001	-0.10%
2018/06/20	2	105.25	0	0.00	105.50	2	1,018	0.20%
2018/06/15	5	109.50	0	0.00	108.00	5	1,044	0.48%
2018/06/13	1	111.00	0	0.00	111.00	1	1,104	0.09%
2018/06/08	1	111.50	0	0.00	111.50	1	1,157	0.09%
2018/06/05	3	112.67	0	0.00	112.50	3	1,200	0.25%
2018/05/31	0	0.00	1	117.50	117.50	-1	1,186	-0.08%
2018/05/28	0	0.00	1	116.00	115.00	-1	1,176	-0.08%
2018/05/24	1	111.50	0	0.00	111.50	1	1,182	0.08%
2018/05/15	0	0.00	1	113.50	112.50	-1	1,264	-0.08%
2018/05/04	1	105.50	0	0.00	105.50	1	1,397	0.07%
2018/05/03	0	0.00	1	106.50	104.00	-1	1,424	-0.07%
2018/04/26	0	0.00	1	100.50	100.50	-1	1,470	-0.07%
2018/04/24	0	0.00	1	105.00	106.50	-1	1,510	-0.07%
2018/04/23	2	110.00	2	107.00	106.50	0	1,485	0.00%
2018/04/20	6	118.33	0	0.00	118.00	6	1,434	0.42%
2018/04/19	0	0.00	3	123.67	124.00	-3	1,387	-0.22%
2018/04/17	2	122.50	0	0.00	122.50	2	1,407	0.14%
2018/04/13	0	0.00	2	120.00	120.50	-2	1,499	-0.13%
2018/04/12	1	119.00	0	0.00	119.00	1	1,506	0.07%
2018/04/11	3	121.67	1	123.00	119.00	2	1,523	0.13%
2018/04/10	0	0.00	1	121.50	121.50	-1	1,521	-0.07%
2018/03/31	1	121.50	0	0.00	123.50	1	1,533	0.07%
2018/03/30	0	0.00	1	125.50	124.50	-1	1,537	-0.07%
2018/03/29	0	0.00	1	128.50	124.00	-1	1,552	-0.06%
2018/03/28	10	126.50	0	0.00	125.50	10	1,530	0.65%
2018/03/26	1	121.00	0	0.00	121.00	1	1,524	0.07%
2018/03/23	1	122.00	1	121.50	121.50	0	1,527	0.00%
2018/03/21	0	0.00	1	124.50	123.00	-1	1,521	-0.07%
2018/03/20	6	123.00	0	0.00	123.00	6	1,539	0.39%
2018/03/19	0	0.00	2	123.50	122.50	-2	1,551	-0.13%
2018/03/16	2	117.75	1	118.00	118.00	1	1,514	0.07%
2018/03/14	13	120.31	11	118.73	118.50	2	1,562	0.13%
2018/03/13	0	0.00	1	116.50	120.00	-1	1,564	-0.06%
2018/03/12	1	115.50	0	0.00	115.00	1	1,573	0.06%
2018/03/07	1	110.00	0	0.00	110.00	1	1,673	0.06%
2018/03/05	0.1	111.50	0	0.00	110.00	0.1	1,848	0.00%
2018/02/26	0	0.00	1	115.00	113.00	-1	2,172	-0.05%
2018/02/23	0	0.00	3	112.50	113.00	-3	2,266	-0.13%
2018/02/21	0	0.00	1	110.00	110.50	-1	2,363	-0.04%
2018/02/09	4	104.50	0	0.00	110.00	4	2,501	0.16%
2018/02/08	1	108.50	0	0.00	109.50	1	2,538	0.04%
2018/02/06	2.1	104.06	0	0.00	104.50	2.1	2,686	0.08%
2018/02/02	1.1	119.00	2	119.00	117.00	-1	2,860	-0.03%
2018/01/31	0	0.00	173	119.69	119.00	-173	2,886	-5.99%	大賣/鉅額交易
2018/01/30	0.1	125.00	1	123.50	122.00	-1	2,858	-0.03%
2018/01/29	1.1	123.52	0	0.00	123.50	1.1	2,901	0.04%
2018/01/26	0	0.00	1	122.50	125.00	-1	2,928	-0.03%
2018/01/19	0.1	128.00	0	0.00	127.00	0.1	2,885	0.00%
2018/01/18	0	0.00	1	134.00	130.00	-1	2,896	-0.03%
2018/01/10	1	125.00	1	122.00	125.50	0	2,786	0.00%
2018/01/09	1	135.00	1	136.00	131.50	0	2,706	0.00%
2018/01/05	2	132.00	0	0.00	133.00	2	2,678	0.07%
2018/01/04	1	135.50	0	0.00	135.50	1	2,676	0.04%
2018/01/03	0	0.00	2	139.00	140.00	-2	2,672	-0.07%