聯茂 (6213)-凱基-市政券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
115.5
漲跌
▲2.5
漲幅
+2.21%
成交量
15,825張
產業
上市電子零組件類股
777人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/06/12	6	114.83	15	114.07	113.00	-9	12,251	-0.07%
2024/06/11	1	111.00	1.5	111.83	111.50	-0.5	12,076	0.00%
2024/06/07	9	111.61	1	111.50	111.50	8	12,070	0.07%
2024/06/06	6.1	110.24	16	113.38	114.00	-10	11,940	-0.08%
2024/06/05	5	105.10	0	0.00	107.50	5	11,659	0.04%
2024/06/04	21.4	108.27	1	107.00	106.50	20.4	11,637	0.17%
2024/06/03	7	111.64	11	112.91	112.50	-4	11,629	-0.03%
2024/05/31	5	110.30	3	110.83	110.50	2	11,542	0.02%
2024/05/30	5.4	111.64	3	111.67	111.00	2.4	11,518	0.02%
2024/05/29	4	116.38	8	114.25	114.00	-4	11,426	-0.04%
2024/05/28	13	115.27	45.3	114.42	117.50	-32.3	11,323	-0.29%
2024/05/27	2	114.00	11	113.23	112.50	-9	11,037	-0.08%
2024/05/24	15	110.27	34	112.37	113.50	-19	10,881	-0.17%
2024/05/23	4	111.38	3.1	113.12	109.50	0.9	10,741	0.01%
2024/05/22	29.1	111.54	14	112.93	111.50	15.1	10,565	0.14%
2024/05/21	0.1	104.00	0	0.00	105.50	0.1	10,280	0.00%
2024/05/20	5	105.10	5	105.10	104.00	0	10,279	0.00%
2024/05/17	1	105.00	4	106.75	106.00	-3	10,286	-0.03%
2024/05/16	5	108.20	6	107.33	107.00	-1	10,499	-0.01%
2024/05/15	5.1	105.62	2	105.50	104.50	3.1	10,512	0.03%
2024/05/14	1.1	104.52	0	0.00	105.00	1.1	10,563	0.01%
2024/05/13	5.1	106.19	2	103.75	104.00	3.1	10,807	0.03%
2024/05/10	5.1	108.68	12	107.42	109.00	-7	10,763	-0.06%
2024/05/09	2	104.25	4	105.88	106.50	-2	10,623	-0.02%
2024/05/08	5	101.40	1	103.00	103.00	4	10,448	0.04%
2024/05/07	7	101.43	20	101.13	103.50	-13	10,350	-0.13%
2024/05/06	7	106.36	10	106.40	106.00	-3	9,979	-0.03%
2024/05/03	4	106.50	1	111.00	107.00	3	9,902	0.03%
2024/05/02	1	107.50	1	107.50	107.50	0	9,780	0.00%
2024/04/30	7	109.50	3	110.50	109.50	4	9,739	0.04%
2024/04/29	6	109.67	1	110.50	109.50	5	9,674	0.05%
2024/04/26	4.1	113.18	4	111.38	110.00	0.1	9,670	0.00%
2024/04/25	2	111.00	3	112.17	111.50	-1	9,490	-0.01%
2024/04/24	4	111.50	2	111.75	111.00	2	9,347	0.02%
2024/04/23	7	108.07	2	109.00	109.00	5	9,238	0.05%
2024/04/22	5	109.70	0	0.00	107.00	5	9,079	0.06%
2024/04/19	13	110.35	5	109.50	110.00	8	8,913	0.09%
2024/04/18	24	112.98	11	112.09	111.50	13	8,768	0.15%
2024/04/17	40	109.90	24.3	111.17	111.00	15.7	8,658	0.18%
2024/04/16	19.4	107.00	42	105.48	107.50	-22.6	8,395	-0.27%
2024/04/15	3	116.67	0	0.00	116.00	3	8,153	0.04%
2024/04/12	11	118.64	6	118.25	121.50	5	8,020	0.06%
2024/04/11	3.1	119.50	2.4	120.00	118.50	0.7	7,824	0.01%
2024/04/10	49.4	124.99	65.2	125.10	124.00	-15.8	7,812	-0.20%
2024/04/09	7	112.29	8	116.69	117.50	-1	7,233	-0.01%
2024/04/08	7.2	112.78	26.1	112.13	111.50	-18.9	6,703	-0.28%
2024/04/03	134.2	119.14	141.2	119.76	116.50	-7.1	6,408	-0.11%	大買/大賣/
2024/04/02	32.2	114.28	151	115.51	117.50	-118.8	5,728	-2.07%	大賣/鉅額交易
2024/04/01	146.1	107.38	227.5	107.24	107.00	-81.4	5,015	-1.62%	大買/大賣/
2024/03/29	33.5	95.70	128.1	97.26	98.30	-94.6	4,421	-2.14%	大賣/
2024/03/28	0	0.00	18	87.83	89.40	-18	3,870	-0.47%
2024/03/27	1	84.70	0	0.00	84.60	1	3,696	0.03%
2024/03/26	30	85.18	21	86.25	85.70	9	3,698	0.24%
2024/03/21	1	84.50	29	84.08	84.80	-28	3,620	-0.77%
2024/03/20	0	0.00	18	84.39	83.00	-18	3,635	-0.50%
2024/03/19	11	83.75	1	84.00	83.50	10	3,659	0.27%
2024/03/18	0	0.00	3	83.00	83.70	-3	3,672	-0.08%
2024/03/15	11	82.12	0	0.00	81.50	11	3,674	0.30%
2024/03/14	6	82.13	0	0.00	81.90	6	3,715	0.16%
2024/03/13	18	82.69	0	0.00	81.50	18	3,729	0.48%
2024/03/12	9	83.66	0	0.00	83.40	9	3,729	0.24%
2024/03/11	14	85.19	5	84.70	84.50	9	3,817	0.24%
2024/03/08	17	86.55	6	85.65	85.50	11	3,807	0.29%
2024/03/07	7	91.86	25	90.80	88.70	-18	3,762	-0.48%
2024/03/06	4	90.95	0	0.00	91.10	4	3,732	0.11%
2024/03/05	0	0.00	1	92.20	91.10	-1	3,734	-0.03%
2024/03/04	1	90.90	0	0.00	90.80	1	3,730	0.03%
2024/03/01	4	90.88	2	91.40	90.60	2	3,747	0.05%
2024/02/29	4	87.10	16	88.64	89.20	-12	3,722	-0.32%
2024/02/27	12	86.73	1	89.59	86.00	11	3,707	0.30%
2024/02/26	1	89.00	0	0.00	89.00	1	3,689	0.03%
2024/02/23	2	90.05	2	89.00	88.90	0	3,728	0.00%
2024/02/22	1	90.30	1	92.00	89.70	0	3,735	0.00%
2024/02/21	2	92.05	3	91.50	90.30	-1	3,783	-0.03%
2024/02/20	4	91.55	2	91.70	91.10	2	3,790	0.05%
2024/02/19	7	96.76	59	98.51	92.80	-52	3,790	-1.37%
2024/02/16	0	0.00	41	92.68	94.80	-41	3,690	-1.11%
2024/02/15	4	90.00	6	89.13	91.00	-2	3,687	-0.05%
2024/02/05	2	91.10	45	90.75	89.60	-43	3,690	-1.17%
2024/02/02	0	0.00	16	84.82	86.70	-16	3,620	-0.44%
2024/02/01	3	83.10	1	82.90	82.90	2	3,621	0.06%
2024/01/31	7	83.00	0	0.00	82.90	7	3,650	0.19%
2024/01/30	3	84.60	3	84.30	84.60	0	3,686	0.00%
2024/01/22	3	86.03	3.2	85.88	86.20	-0.2	4,309	0.00%
2024/01/19	0	0.00	14	82.50	82.60	-14	4,304	-0.33%
2024/01/17	7	81.79	0	0.00	80.50	7	4,411	0.16%
2024/01/10	0	0.00	1.2	85.48	84.60	-1.2	4,903	-0.02%
2024/01/09	0	0.00	6	86.92	86.70	-6	4,995	-0.12%
2024/01/08	0	0.00	3	86.43	87.10	-3	5,025	-0.06%
2024/01/05	2	86.65	0	0.00	87.00	2	5,090	0.04%
2024/01/04	77	89.29	72	88.53	85.60	5	5,041	0.10%
2024/01/03	2	84.45	0	0.00	85.20	2	4,974	0.04%
2023/12/29	1	85.60	14	85.16	84.80	-13	5,105	-0.25%
2023/12/27	1	82.70	0	0.00	84.00	1	5,356	0.02%
2023/12/25	3	82.70	0	0.00	82.90	3	5,698	0.05%
2023/12/20	4	82.78	0	0.00	82.70	4	6,066	0.07%
2023/12/18	3	83.63	1	84.00	82.30	2	6,344	0.03%
2023/12/15	5	83.16	0	0.00	84.50	5	6,388	0.08%
2023/12/14	0	0.00	15	84.09	84.30	-15	6,420	-0.23%
2023/12/13	3	81.30	2	81.50	81.60	1	6,384	0.02%
2023/12/12	10	83.10	0	0.00	82.20	10	6,416	0.16%
2023/12/11	0	0.00	6	84.60	83.50	-6	6,444	-0.09%
2023/12/08	3.2	82.72	0	0.00	82.80	3.2	6,443	0.05%
2023/12/07	7	81.16	0	0.00	81.20	7	6,451	0.11%
2023/12/06	28	85.14	0	0.00	82.00	28	6,465	0.43%
2023/12/01	5	86.50	0	0.00	87.00	5	6,698	0.07%
2023/11/30	1	90.00	0	0.00	88.70	1	7,014	0.01%
2023/11/29	0.1	89.10	1	88.60	88.20	-0.9	7,394	-0.01%
2023/11/28	9	88.30	5	88.10	88.90	4	7,714	0.05%
2023/11/27	0	0.00	1	85.30	85.50	-1	8,433	-0.01%
2023/11/24	0	0.00	2	87.30	87.20	-2	9,029	-0.02%
2023/11/22	2	89.50	3	89.90	89.90	-1	9,316	-0.01%
2023/11/21	1	89.20	4	89.95	90.60	-3	9,307	-0.03%
2023/11/20	3	90.13	2	91.00	90.80	1	9,322	0.01%
2023/11/16	0	0.00	2	87.70	88.50	-2	9,366	-0.02%
2023/11/15	5	88.74	5	88.32	89.80	0	9,390	0.00%
2023/11/13	2	87.05	1	89.50	87.30	1	9,343	0.01%
2023/11/10	4	86.63	9	87.01	87.20	-5	9,237	-0.05%
2023/11/09	1	84.30	0	0.00	83.50	1	9,025	0.01%
2023/11/07	1	83.60	12	83.66	84.00	-11	8,941	-0.12%
2023/11/06	1	82.40	8	82.95	83.10	-7	8,904	-0.08%
2023/11/02	10	82.66	10	82.12	81.10	0	8,803	0.00%
2023/11/01	4	78.98	10	79.92	80.20	-6	8,687	-0.07%
2023/10/31	1	78.30	1	78.30	75.90	0	8,540	0.00%
2023/10/30	8	78.98	0	0.00	79.20	8	8,509	0.09%
2023/10/27	3	81.77	5	82.66	80.10	-2	8,493	-0.02%
2023/10/26	6	81.67	5	81.20	80.40	1	8,546	0.01%
2023/10/25	10	83.00	1	83.70	83.00	9	8,644	0.10%
2023/10/24	1	81.00	5	81.00	83.00	-4	8,934	-0.04%
2023/10/23	12	80.28	3	80.37	78.60	9	9,231	0.10%
2023/10/20	14	78.08	6	76.65	80.00	8	9,253	0.09%
2023/10/19	1	77.00	0	0.00	76.90	1	9,169	0.01%
2023/10/18	31	79.46	0	0.00	79.00	31	9,114	0.34%
2023/10/17	6	86.30	0	0.00	86.30	6	9,011	0.07%
2023/10/16	1	89.20	2	89.10	89.30	-1	8,989	-0.01%
2023/10/13	12	90.92	0.1	91.90	90.60	11.9	9,086	0.13%
2023/10/11	10	97.31	10	96.68	94.40	0	9,041	0.00%
2023/10/06	8	96.01	14	95.69	95.10	-6	8,904	-0.07%
2023/10/05	17	95.56	14	95.26	94.80	3	8,794	0.03%
2023/10/04	7	93.80	8	93.60	93.90	-1	8,686	-0.01%
2023/10/03	25.1	95.12	27	96.06	94.40	-1.9	8,606	-0.02%
2023/10/02	13	94.09	26	94.21	94.20	-13	8,398	-0.15%
2023/09/28	4	91.10	17	91.14	91.20	-13	8,187	-0.16%
2023/09/27	10	88.06	2	87.90	89.50	8	8,052	0.10%
2023/09/26	15	89.69	18	90.22	87.60	-3	7,972	-0.04%
2023/09/25	3	88.93	4	88.70	89.10	-1	7,783	-0.01%
2023/09/22	25	83.42	27	84.72	86.10	-2	7,668	-0.03%
2023/09/21	8	80.85	7	82.30	81.10	1	7,431	0.01%
2023/09/20	34	81.61	1	81.90	81.40	33	7,360	0.45%
2023/09/19	48	84.49	1	82.50	82.50	47	7,303	0.64%
2023/09/18	17	85.95	0	0.00	85.60	17	7,240	0.23%
2023/09/15	9	86.60	10	87.56	87.40	-1	7,212	-0.01%
2023/09/14	5	86.66	4	86.68	86.80	1	7,154	0.01%
2023/09/13	14	86.11	2	85.70	85.30	12	7,103	0.17%
2023/09/12	4	87.18	0	0.00	87.40	4	7,055	0.06%
2023/09/11	19	87.85	0	0.00	87.00	19	7,017	0.27%
2023/09/08	1	90.10	2	90.20	90.60	-1	6,977	-0.01%
2023/09/07	18	93.19	14	91.94	92.30	4	6,860	0.06%
2023/09/06	57	93.44	55	94.40	94.30	2	6,786	0.03%
2023/09/05	19	94.02	13	94.14	94.90	6	6,575	0.09%
2023/09/04	11	93.08	11	93.91	90.20	0	6,214	0.00%
2023/09/01	9	98.80	15	98.41	96.60	-6	5,864	-0.10%
2023/08/31	130	97.19	121	97.86	98.40	9	5,502	0.16%	大買/大賣/
2023/08/30	13	90.32	106	92.82	96.40	-93	4,725	-1.97%	大賣/
2023/08/29	3.1	87.55	25	88.95	87.70	-21.9	4,088	-0.54%
2023/08/24	4	82.85	0	0.00	82.90	4	3,679	0.11%
2023/08/23	0	0.00	1	81.10	81.30	-1	3,611	-0.03%
2023/08/22	1	83.90	0	0.00	81.60	1	3,604	0.03%
2023/08/21	1	80.90	1	81.50	82.30	0	3,464	0.00%
2023/08/18	0	0.00	1	80.00	79.30	-1	3,386	-0.03%
2023/08/17	0	0.00	7	79.79	80.00	-7	3,273	-0.21%
2023/08/15	1	73.00	0	0.00	73.40	1	3,220	0.03%
2023/08/08	5	76.30	0	0.00	75.70	5	3,200	0.16%
2023/08/07	1	78.20	1	78.80	78.80	0	3,205	0.00%
2023/08/04	1	74.70	0	0.00	74.60	1	3,186	0.03%
2023/08/02	1	75.00	1.1	78.21	75.70	-0.1	3,155	0.00%
2023/08/01	1	78.00	0	0.00	77.70	1	3,066	0.03%
2023/07/31	6	80.38	45	79.20	79.20	-39	3,016	-1.29%
2023/07/28	67.1	84.02	27	82.04	81.70	40.1	2,893	1.38%
2023/07/27	6	86.57	19	89.17	83.50	-13	2,734	-0.48%
2023/07/26	11	87.34	5	84.70	82.20	6	2,363	0.25%
2023/07/25	0	0.00	1	85.50	85.90	-1	1,976	-0.05%
2023/07/24	0	0.00	1	78.20	78.10	-1	1,902	-0.05%
2023/07/21	2	77.40	0	0.00	78.30	2	1,858	0.11%
2023/07/20	1	78.60	0	0.00	77.80	1	1,825	0.05%
2023/07/19	1	78.80	1	77.80	78.10	0	1,687	0.00%
2023/07/18	2	78.35	6	78.67	78.00	-4	1,612	-0.25%
2023/07/17	7	75.26	13	75.92	75.60	-6	1,464	-0.41%
2023/07/13	0	0.00	17	70.89	70.70	-17	1,413	-1.20%
2023/07/10	2	67.15	0	0.00	66.60	2	1,370	0.15%
2023/07/07	0	0.00	1	69.40	69.30	-1	1,369	-0.07%
2023/07/06	2	69.80	0	0.00	70.00	2	1,370	0.15%
2023/07/03	0	0.00	10	70.20	70.00	-10	1,370	-0.73%
2023/06/28	1	68.50	0	0.00	68.30	1	1,423	0.07%
2023/06/26	10	69.20	0	0.00	69.20	10	1,466	0.68%
2023/06/21	0	0.00	3	71.00	71.00	-3	1,481	-0.20%
2023/06/19	1	71.00	0	0.00	71.00	1	1,495	0.07%
2023/06/16	1	71.80	0	0.00	71.70	1	1,504	0.07%
2023/06/15	2	72.80	0	0.00	72.00	2	1,502	0.13%
2023/06/14	0	0.00	27	73.33	73.30	-27	1,494	-1.81%
2023/06/13	10	71.90	0.3	72.10	71.90	9.7	1,472	0.66%
2023/06/12	6	71.30	3	71.70	71.70	3	1,470	0.20%
2023/06/09	2	71.40	0	0.00	71.00	2	1,472	0.14%
2023/06/08	10	72.00	0	0.00	71.20	10	1,481	0.67%
2023/06/07	2	72.45	1	72.70	72.70	1	1,501	0.07%
2023/06/06	48	70.14	0	0.00	70.50	48	1,464	3.28%
2023/06/05	0	71.80	1	72.10	71.80	-1	1,464	-0.07%
2023/05/26	1	70.10	0	0.00	69.00	1	1,465	0.07%
2023/05/23	1	71.10	0	0.00	71.80	1	1,459	0.07%
2023/05/22	2	71.15	0	0.00	70.80	2	1,457	0.14%
2023/05/19	1	68.50	0	0.00	68.70	1	1,410	0.07%
2023/05/17	0	67.30	0	0.00	67.40	0	1,432	0.00%
2023/05/15	0	0.00	1	64.90	65.80	-1	1,438	-0.07%
2023/05/11	3	63.57	0	0.00	63.40	3	1,495	0.20%
2023/05/10	1	65.30	0	0.00	65.50	1	1,464	0.07%
2023/05/03	1	70.00	0	0.00	69.70	1	1,592	0.06%
2023/04/26	1	67.30	0	0.00	68.10	1	1,766	0.06%
2023/04/25	41	70.82	0	0.00	69.10	41	1,757	2.33%
2023/04/24	33	71.72	0	0.00	71.50	33	1,736	1.90%
2023/04/21	67	72.78	0	0.00	72.20	67	1,731	3.87%
2023/04/20	25	74.52	0	0.00	74.10	25	1,724	1.45%
2023/04/19	70	75.29	2	75.50	74.60	68	1,765	3.85%
2023/04/18	5	76.72	0	0.00	76.70	5	1,737	0.29%
2023/04/17	1	78.20	11	78.40	78.40	-10	1,731	-0.58%
2023/04/14	14	78.15	0	0.00	77.90	14	1,729	0.81%
2023/04/13	11	77.00	0	0.00	76.90	11	1,722	0.64%
2023/04/11	0	0.00	1	78.20	78.80	-1	1,708	-0.06%
2023/04/10	11	76.80	17	77.24	78.00	-6	1,702	-0.35%
2023/04/07	0	0.00	0.1	77.80	76.70	-0.1	1,695	-0.01%
2023/03/31	3	78.20	0	0.00	78.30	3	1,684	0.18%
2023/03/30	1	78.60	8.1	78.42	78.30	-7.1	1,679	-0.42%
2023/03/29	0	0.00	15	77.90	77.30	-15	1,664	-0.90%
2023/03/28	4	75.70	0	0.00	76.20	4	1,659	0.24%
2023/03/27	5	77.20	4	77.40	77.20	1	1,663	0.06%
2023/03/24	14	77.31	0	0.00	77.50	14	1,675	0.84%
2023/03/23	4	76.30	0	0.00	76.80	4	1,657	0.24%
2023/03/22	0	0.00	8	76.40	76.40	-8	1,669	-0.48%
2023/03/21	0	0.00	11	75.40	76.00	-11	1,687	-0.65%
2023/03/20	10	74.73	0	0.00	75.10	10	1,699	0.59%
2023/03/14	3	74.47	0	0.00	74.90	3	1,916	0.16%
2023/03/13	1	73.80	0	0.00	75.20	1	1,941	0.05%
2023/03/10	42	75.03	0.3	76.00	74.30	41.7	1,967	2.12%
2023/03/09	2	77.00	10	77.52	77.50	-8	2,000	-0.40%
2023/03/08	10	76.80	0	0.00	76.80	10	2,013	0.50%
2023/03/07	0	0.00	0	78.00	78.20	0	2,017	0.00%
2023/03/06	0	0.00	0	78.00	78.40	0	2,025	0.00%
2023/03/01	12	74.00	0	0.00	75.20	12	2,293	0.52%
2023/02/24	12	75.30	0	0.00	75.30	12	2,335	0.51%
2023/02/22	16	75.45	0	0.00	75.70	16	2,411	0.66%
2023/02/21	0	0.00	0.2	77.50	77.40	-0.2	2,466	-0.01%
2023/02/17	1	78.00	0	78.00	77.90	1	2,713	0.04%
2023/02/16	0	0.00	1	77.90	78.50	-1	2,767	-0.04%
2023/02/15	21	76.82	0	0.00	76.80	21	2,880	0.73%
2023/02/13	1	75.60	0	0.00	75.50	1	2,944	0.03%
2023/02/10	32	76.75	2.3	76.04	75.90	29.7	2,976	1.00%
2023/02/09	60	78.60	0.2	78.80	78.10	59.8	3,002	1.99%
2023/02/08	11	79.68	1	79.60	79.70	10	3,114	0.32%
2023/02/07	4	79.55	0	0.00	79.60	4	3,352	0.12%
2023/02/06	0	80.28	0	0.00	79.40	0	3,448	0.00%
2023/02/03	0	82.30	0	0.00	81.90	0	3,419	0.00%
2023/02/02	4.1	82.02	4	82.10	82.70	0.1	3,401	0.00%
2023/01/31	15	80.62	0	79.40	81.10	15	3,291	0.46%
2023/01/30	0	0.00	1	76.00	76.10	-1	3,170	-0.03%
2023/01/12	0.1	75.10	0.1	75.00	74.90	0	3,118	0.00%
2023/01/11	0.3	75.80	0	0.00	76.00	0.3	3,121	0.01%
2023/01/09	1	76.30	8	75.30	76.70	-7	3,121	-0.22%
2023/01/05	3	73.10	0	0.00	73.10	3	3,137	0.10%
2023/01/04	0	0.00	1	73.80	74.00	-1	3,136	-0.03%
2022/12/21	1	71.50	0.2	71.30	71.00	0.8	3,214	0.02%
2022/12/20	0	0.00	1	71.90	72.20	-1	3,216	-0.03%
2022/12/19	0	0.00	1	75.00	74.00	-1	3,227	-0.03%
2022/12/16	5	74.80	0	0.00	73.50	5	3,217	0.16%
2022/12/14	0.1	77.00	0	0.00	77.10	0.1	3,213	0.00%
2022/12/13	0	0.00	1	76.10	76.50	-1	3,223	-0.03%
2022/12/09	0	0.00	1	76.40	76.40	-1	3,457	-0.03%
2022/12/08	2	74.30	6	73.58	76.50	-4	3,450	-0.12%
2022/12/07	5	72.20	13	73.60	72.30	-8	3,413	-0.23%
2022/12/06	1	74.60	1	78.70	75.20	0	3,369	0.00%
2022/12/05	0	0.00	6	77.35	77.10	-6	3,295	-0.18%
2022/12/02	2	76.70	3	77.70	76.80	-1	3,276	-0.03%
2022/12/01	38	77.01	30	77.34	76.30	8	3,259	0.25%
2022/11/30	0	0.00	1	75.80	76.20	-1	3,217	-0.03%
2022/11/29	5	74.20	1	73.90	75.40	4	3,196	0.13%
2022/11/28	2	75.50	4	74.60	75.30	-2	3,192	-0.06%
2022/11/25	1	76.80	10	75.54	75.00	-9	3,183	-0.28%
2022/11/24	16	76.86	2	76.20	77.20	14	3,155	0.44%
2022/11/23	3	75.97	1	77.00	76.30	2	3,090	0.06%
2022/11/22	1	73.40	0	0.00	73.90	1	2,927	0.03%
2022/11/21	0	0.00	5	73.50	72.30	-5	2,897	-0.17%
2022/11/18	0	0.00	106	74.74	73.50	-106	2,894	-3.66%	大賣/鉅額交易
2022/11/17	1	74.00	0	0.00	74.60	1	2,884	0.03%
2022/11/16	11	73.00	11.1	74.59	75.10	-0.1	2,832	0.00%
2022/11/15	40	71.65	0	0.00	71.50	40	2,654	1.51%
2022/11/14	10	70.70	0	0.00	70.10	10	2,625	0.38%
2022/11/11	61	71.16	12	71.77	70.30	49	2,613	1.87%
2022/11/10	0	0.00	1	68.10	68.50	-1	2,520	-0.04%
2022/11/09	1	68.10	1	68.70	68.20	0	2,479	0.00%
2022/11/04	11	67.05	63	67.35	67.80	-52	2,359	-2.20%
2022/11/03	60	66.70	12	64.16	66.70	48	2,214	2.17%
2022/11/02	1	59.90	4	60.50	61.20	-3	1,993	-0.15%
2022/10/24	6	55.60	0	0.00	55.10	6	2,122	0.28%
2022/10/21	0.2	54.70	0	0.00	53.90	0.2	2,140	0.01%
2022/10/18	0	0.00	1	55.80	55.80	-1	2,193	-0.05%
2022/10/14	2	55.00	3	54.40	55.00	-1	2,290	-0.04%
2022/10/13	0	0.00	0.1	53.30	51.80	-0.1	2,306	0.00%
2022/10/12	0.1	55.00	0	0.00	54.90	0.1	2,284	0.00%
2022/10/11	4.1	55.62	1	55.00	55.00	3.1	2,288	0.13%
2022/10/07	0	0.00	0	58.90	58.50	0	2,286	0.00%
2022/10/05	0	0.00	0	61.10	60.30	0	2,320	0.00%
2022/10/03	0.1	57.10	0	0.00	58.50	0.1	2,368	0.00%
2022/09/30	1	57.60	0	0.00	58.50	1	2,397	0.04%
2022/09/26	1	65.70	1	64.70	63.80	0	2,488	0.00%
2022/09/23	1	67.60	0	0.00	67.20	1	2,497	0.04%
2022/09/21	1	68.20	0	0.00	68.10	1	2,542	0.04%
2022/09/19	6	70.27	1	69.90	69.50	5	2,520	0.20%
2022/09/16	5	69.10	0	0.00	70.40	5	2,486	0.20%
2022/09/13	0	0.00	10	68.40	68.40	-10	2,257	-0.44%
2022/08/31	0	0.00	0.1	68.00	68.00	-0.1	2,218	0.00%
2022/08/22	5	67.20	0	0.00	66.80	5	2,105	0.24%
2022/08/19	0	0.00	13	68.10	68.60	-13	2,064	-0.63%
2022/08/18	13	66.90	0	0.00	66.90	13	2,032	0.64%
2022/08/16	1	68.20	1	67.90	68.00	0	1,948	0.00%
2022/08/15	0	0.00	1	67.10	68.00	-1	1,939	-0.05%
2022/08/08	0	0.00	1	61.40	61.70	-1	1,864	-0.05%
2022/08/05	1	61.30	0	0.00	61.40	1	1,844	0.05%
2022/08/03	8.1	67.34	1	68.50	64.90	7.1	1,736	0.41%
2022/08/02	1	70.50	0	0.00	69.60	1	1,678	0.06%
2022/07/29	5	71.00	0	0.00	71.00	5	1,652	0.30%
2022/07/28	0	0.00	10	72.70	72.90	-10	1,605	-0.62%
2022/07/27	1	71.00	0	0.00	73.10	1	1,578	0.06%
2022/07/26	0	0.00	25	74.40	73.20	-25	1,537	-1.63%
2022/07/22	2	74.30	7	74.50	74.90	-5	1,490	-0.34%
2022/07/08	1	69.90	0	0.00	70.80	1	1,292	0.08%
2022/07/01	2.1	70.27	6.5	69.62	68.40	-4.5	1,188	-0.37%
2022/06/29	22	80.78	0	0.00	80.50	22	1,106	1.99%
2022/06/28	3	81.80	0	0.00	81.60	3	1,079	0.28%
2022/06/22	0.1	84.80	6	83.82	83.70	-6	1,064	-0.56%
2022/06/20	0	0.00	5	84.94	84.70	-5	1,065	-0.47%
2022/06/17	1	88.50	0	0.00	88.80	1	1,066	0.09%
2022/06/16	6.1	93.78	0	0.00	90.50	6.1	1,072	0.57%
2022/06/15	3	95.63	0	0.00	95.50	3	1,071	0.28%
2022/06/14	0.1	97.90	0	0.00	98.40	0.1	1,100	0.00%
2022/06/13	1.1	100.05	0	0.00	100.00	1.1	1,117	0.09%
2022/06/10	0.1	103.00	0	0.00	104.00	0.1	1,139	0.00%
2022/06/09	1	103.50	0	0.00	103.50	1	1,155	0.09%
2022/06/07	1.2	103.00	0	0.00	103.00	1.2	1,187	0.10%
2022/06/06	0.1	103.98	0	0.00	104.00	0.1	1,190	0.00%
2022/06/02	0.1	103.00	0	0.00	103.50	0.1	1,211	0.01%
2022/06/01	0	0.00	1	104.00	103.50	-1	1,266	-0.08%
2022/05/31	0.3	105.00	0	0.00	107.50	0.3	1,252	0.02%
2022/05/30	2	104.25	0	0.00	105.00	2	1,249	0.16%
2022/05/19	0	0.00	1	99.40	100.50	-1	1,334	-0.07%
2022/05/11	0	0.00	1	101.00	100.00	-1	1,433	-0.07%
2022/04/29	0	0.00	1	104.50	105.00	-1	1,607	-0.06%
2022/04/28	1	102.50	0	0.00	103.00	1	1,624	0.06%
2022/04/27	1	99.80	7	102.93	104.00	-6	1,638	-0.37%
2022/04/21	3	109.33	0	0.00	109.00	3	1,726	0.17%
2022/04/20	1	108.00	0	0.00	109.00	1	1,742	0.06%
2022/04/14	1	109.00	0	0.00	109.00	1	1,789	0.06%
2022/04/13	1	107.00	0	0.00	107.50	1	1,825	0.05%
2022/04/12	3	111.00	0	0.00	109.00	3	1,849	0.16%
2022/04/11	2	113.75	7	112.50	112.50	-5	1,889	-0.26%
2022/04/08	1	116.00	0	0.00	115.50	1	1,984	0.05%
2022/04/06	0	0.00	2	123.00	122.00	-2	2,189	-0.09%
2022/03/29	4	120.00	0	0.00	120.50	4	2,557	0.16%
2022/03/28	0	0.00	0	121.00	122.00	0	2,579	0.00%
2022/03/24	0	0.00	3	122.00	122.00	-3	2,634	-0.11%
2022/03/21	0	0.00	3	120.00	121.00	-3	2,659	-0.11%
2022/03/18	1	116.50	0	0.00	117.00	1	2,658	0.04%
2022/03/17	1	116.00	1	116.50	116.00	0	2,643	0.00%
2022/03/16	1	114.00	0	0.00	113.50	1	2,649	0.04%
2022/03/15	4	116.25	0	0.00	115.00	4	2,640	0.15%
2022/03/14	2	118.50	0	0.00	119.50	2	2,629	0.08%
2022/03/11	1	119.50	0	0.00	120.00	1	2,662	0.04%
2022/03/10	0	0.00	14	123.50	123.00	-14	2,663	-0.53%
2022/03/08	0	119.50	0	0.00	120.50	0	2,697	0.00%
2022/03/07	16	121.97	0	0.00	121.50	16	2,688	0.60%
2022/03/02	0	0.00	1	130.00	130.00	-1	2,761	-0.04%
2022/03/01	0	0.00	1	131.00	129.00	-1	2,895	-0.03%
2022/02/22	0	0.00	1	127.00	130.00	-1	3,181	-0.03%
2022/02/21	1	129.00	5	129.00	129.50	-4	3,204	-0.12%
2022/02/18	2	129.50	0	0.00	129.00	2	3,228	0.06%
2022/02/16	0.2	130.50	3	130.00	130.00	-2.8	3,274	-0.09%
2022/02/15	1	130.50	0	131.00	130.50	1	3,279	0.03%
2022/02/14	1	127.00	0	0.00	128.00	1	3,310	0.03%
2022/02/11	2	130.50	0	0.00	131.00	2	3,300	0.06%
2022/02/09	2	133.50	3.1	133.84	134.00	-1.1	3,333	-0.03%
2022/02/08	1	130.50	2	129.75	130.50	-1	3,327	-0.03%
2022/01/26	0.1	126.50	1	125.00	125.00	-1	3,408	-0.03%
2022/01/25	3	126.83	0	0.00	126.50	3	3,431	0.09%
2022/01/24	7	129.71	5.1	127.03	129.00	1.9	3,466	0.05%
2022/01/21	0	0.00	4	130.50	130.50	-4	3,516	-0.11%
2022/01/19	0.3	134.50	0	0.00	133.50	0.3	3,673	0.01%
2022/01/18	3	135.33	0	0.00	133.00	3	3,766	0.08%
2022/01/17	3	132.17	1.1	132.43	132.50	2	3,756	0.05%
2022/01/14	0.1	128.00	0	0.00	130.00	0.1	3,787	0.00%
2022/01/13	1	130.50	0	0.00	130.50	1	3,876	0.03%
2022/01/11	0	0.00	2	131.50	132.50	-2	4,007	-0.05%
2022/01/10	0	0.00	1	133.00	132.00	-1	4,062	-0.02%
2022/01/07	2	131.50	0.1	136.00	131.50	1.9	4,275	0.04%
2022/01/06	2	137.00	1.2	139.17	136.00	0.9	4,244	0.02%
2022/01/05	1	139.50	1	140.00	139.50	0	4,282	0.00%
2022/01/04	0	0.00	3.1	142.46	138.50	-3.1	4,343	-0.07%
2022/01/03	8	142.63	3.1	141.52	141.00	5	4,405	0.11%
2021/12/30	20	141.80	9.5	142.80	142.00	10.5	4,492	0.23%
2021/12/29	11	138.95	1.1	139.94	139.50	9.9	4,709	0.21%
2021/12/28	3.5	136.73	1	137.00	137.00	2.5	4,773	0.05%
2021/12/27	11	135.00	11	134.50	134.50	0	4,847	0.00%
2021/12/24	4	136.50	7	136.50	135.00	-3	4,984	-0.06%
2021/12/23	7.7	138.75	12	138.50	138.00	-4.3	5,076	-0.09%
2021/12/22	2	131.75	0	131.67	132.00	2	5,060	0.04%
2021/12/21	1	131.50	4	131.00	131.00	-3	5,297	-0.06%
2021/12/20	0	0.00	0	129.08	128.50	0	5,481	0.00%
2021/12/17	0	0.00	1	128.00	128.00	-1	5,708	-0.02%
2021/12/16	0	0.00	0	126.50	126.50	0	6,201	0.00%
2021/12/15	1	126.00	1	126.50	126.00	0	6,463	0.00%
2021/12/14	1	126.50	0	0.00	125.50	1	6,976	0.01%
2021/12/13	0	0.00	0	129.00	128.00	0	7,412	0.00%
2021/12/10	0.5	130.50	1	130.51	129.00	-0.5	7,508	-0.01%
2021/12/09	0	0.00	2	128.00	128.50	-2	7,461	-0.03%
2021/12/08	0	0.00	2	128.50	128.00	-2	7,456	-0.03%
2021/12/07	14	130.43	12	128.00	128.00	2	7,474	0.03%
2021/12/06	0.2	128.00	11.1	128.00	128.50	-10.9	7,464	-0.15%
2021/12/03	4	129.25	4	129.00	129.00	0	7,522	0.00%
2021/12/02	0	0.00	0	128.50	128.00	0	7,541	0.00%
2021/12/01	0	0.00	0	128.75	129.50	0	7,644	0.00%
2021/11/30	2	127.25	6	127.08	127.00	-4	7,647	-0.05%
2021/11/29	1	124.00	1	125.00	125.00	0	7,727	0.00%
2021/11/26	2	127.00	0	0.00	126.50	2	7,818	0.03%
2021/11/25	7	130.29	0	0.00	130.00	7	7,770	0.09%
2021/11/24	4	131.13	13	132.92	133.50	-9	7,632	-0.12%
2021/11/23	3	127.33	0	0.00	127.50	3	7,436	0.04%
2021/11/22	7	128.21	1	129.00	129.00	6	7,428	0.08%
2021/11/19	3	126.17	1	125.50	125.00	2	7,390	0.03%
2021/11/18	3	127.34	1	127.00	127.50	2	7,340	0.03%
2021/11/16	2	128.25	10	129.00	127.50	-8	7,295	-0.11%
2021/11/11	0	128.50	0	0.00	127.50	0	7,279	0.00%
2021/11/10	1	130.00	1	129.50	129.50	0	7,293	0.00%
2021/11/09	1	129.00	0	0.00	129.00	1	7,311	0.01%
2021/11/08	3.1	129.66	2	128.50	128.50	1.1	7,272	0.01%
2021/11/05	0	0.00	4	132.50	131.50	-4	7,261	-0.06%
2021/11/03	8	131.13	1	132.00	131.50	7	7,220	0.10%
2021/11/02	2.1	130.21	0	0.00	128.00	2.1	7,170	0.03%
2021/11/01	0	0.00	3	128.33	129.00	-3	7,138	-0.04%
2021/10/29	3.1	127.84	2	128.25	128.50	1.1	7,142	0.01%
2021/10/28	8	126.94	2	127.75	129.00	6	7,075	0.08%
2021/10/27	2.3	128.77	3	128.00	128.00	-0.8	7,004	-0.01%
2021/10/26	4.2	129.34	1	130.50	128.50	3.2	6,948	0.05%
2021/10/25	2	131.75	1	132.00	132.00	1	6,894	0.01%
2021/10/22	4	133.50	1	134.00	134.00	3	6,911	0.04%
2021/10/21	6	131.58	3	132.67	132.00	3	6,891	0.04%
2021/10/20	5	134.50	2	134.00	133.50	3	6,784	0.04%
2021/10/19	4	136.00	0	0.00	135.00	4	6,727	0.06%
2021/10/18	4	135.50	4.2	134.21	136.50	-0.2	6,660	0.00%
2021/10/15	3	132.00	5	137.40	137.50	-2	6,615	-0.03%
2021/10/13	2	127.50	0	0.00	128.00	2	6,579	0.03%
2021/10/12	2	130.25	1	134.50	130.00	1	6,596	0.02%
2021/10/08	0	0.00	5	128.00	131.00	-5	6,553	-0.08%
2021/10/07	5.2	131.74	0	0.00	132.00	5.2	6,464	0.08%
2021/10/06	7	133.14	5	133.80	132.00	2	6,318	0.03%
2021/10/05	5	137.20	9	136.28	143.00	-4	5,979	-0.07%
2021/10/04	2	142.00	0	0.00	139.00	2	5,891	0.03%
2021/10/01	1	138.00	4	139.75	139.00	-3	5,810	-0.05%
2021/09/30	3	144.50	2	145.25	145.00	1	5,684	0.02%
2021/09/29	16	146.53	7.1	147.85	144.50	9	5,556	0.16%
2021/09/28	6	149.42	7	151.29	153.00	-1	5,462	-0.02%
2021/09/27	6	157.17	22	157.55	156.00	-16	5,198	-0.31%
2021/09/24	10	167.20	11	165.14	166.50	-1	4,978	-0.02%
2021/09/23	59.1	163.09	37.1	164.51	167.00	22	4,785	0.46%
2021/09/22	30	157.95	31	158.50	157.00	-1	4,389	-0.02%
2021/09/17	28	153.64	70.1	156.80	160.00	-42.1	4,134	-1.02%
2021/09/16	44.1	148.03	13.1	147.32	151.50	31.1	3,591	0.86%
2021/09/15	1	142.50	2.2	141.09	142.00	-1.2	3,144	-0.04%
2021/09/14	0	0.00	0.1	137.50	138.00	-0.1	3,062	0.00%
2021/09/13	1	139.50	0	0.00	137.50	1	3,079	0.03%
2021/09/08	3	133.50	1	131.50	131.50	2	3,053	0.07%
2021/09/07	0	0.00	9	137.06	138.50	-9	3,003	-0.30%
2021/09/06	13	140.04	1.1	141.48	138.00	11.9	3,013	0.39%
2021/09/03	0	0.00	20	138.88	140.00	-20	2,975	-0.67%
2021/09/02	7	140.00	3.1	140.49	140.00	4	3,111	0.13%
2021/09/01	20	140.00	0.1	137.50	142.50	20	3,053	0.65%
2021/08/30	0	0.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/26	1	129.50	0	0.00	129.50	1	2,909	0.03%
2021/08/24	0.1	131.00	0	0.00	130.50	0.1	2,897	0.00%
2021/08/23	1	129.50	0	0.00	129.50	1	2,885	0.03%
2021/08/20	0.2	128.00	0	0.00	128.00	0.2	2,874	0.01%
2021/08/19	1	126.50	0	0.00	128.50	1	2,861	0.03%
2021/08/16	1	124.00	1	124.50	128.00	0	2,801	0.00%
2021/08/10	1	133.00	3	132.00	132.50	-2	2,743	-0.07%
2021/08/09	0.1	135.50	0	0.00	134.00	0.1	2,760	0.00%
2021/08/06	1	138.00	1	137.50	137.00	0	2,777	0.00%
2021/08/05	0.1	138.00	0	0.00	138.00	0.1	2,787	0.00%
2021/08/04	5.1	138.72	1	138.50	139.50	4.1	2,820	0.15%
2021/07/30	1	139.00	1	137.00	137.00	0	2,797	0.00%
2021/07/29	1	140.00	0	0.00	140.00	1	2,796	0.04%
2021/07/28	0	0.00	4	134.50	137.00	-4	2,812	-0.14%
2021/07/27	0	0.00	1	138.00	138.00	-1	2,821	-0.04%
2021/07/26	0	0.00	4	141.00	140.50	-4	2,858	-0.14%
2021/07/21	1	140.00	1	142.00	139.50	0	2,986	0.00%
2021/07/20	4	146.25	6.2	143.30	140.50	-2.2	3,017	-0.07%
2021/07/19	4.2	154.67	2	148.50	148.00	2.2	3,091	0.07%
2021/07/16	8	158.25	6	156.58	160.00	2	3,023	0.07%
2021/07/15	3	153.83	4	153.38	153.50	-1	2,946	-0.03%
2021/07/14	1	150.00	1	149.00	149.00	0	2,897	0.00%
2021/07/13	2	150.50	5	149.70	149.50	-3	2,884	-0.10%
2021/07/09	3	150.17	0	149.50	147.00	3	2,943	0.10%
2021/07/08	0	0.00	1	147.00	147.00	-1	3,009	-0.03%
2021/07/07	0	0.00	1	149.00	150.50	-1	2,995	-0.03%
2021/07/06	3	147.33	2	148.00	147.00	1	2,999	0.03%
2021/07/05	1	142.00	6	146.83	148.00	-5	3,027	-0.17%
2021/07/02	1	140.50	0	0.00	140.50	1	2,965	0.03%
2021/07/01	0	0.00	1	140.00	140.00	-1	2,987	-0.03%
2021/06/30	5	145.90	0	0.00	142.50	5	3,029	0.17%
2021/06/29	7	146.07	5	144.70	144.50	2	3,045	0.07%
2021/06/28	1	138.50	1	138.50	138.50	0	2,953	0.00%
2021/06/23	0	0.00	2	139.00	139.00	-2	2,997	-0.07%
2021/06/22	1	132.50	0	0.00	132.50	1	2,998	0.03%
2021/06/18	1	137.50	0	0.00	136.50	1	2,997	0.03%
2021/06/16	1	140.00	1	139.00	137.00	0	2,998	0.00%
2021/06/15	1	140.50	1	141.00	140.00	0	2,976	0.00%
2021/06/11	4	139.88	5	141.30	138.00	-1	2,924	-0.03%
2021/06/10	5	138.50	3	139.50	138.50	2	2,853	0.07%
2021/06/09	1	131.50	8	129.13	132.00	-7	2,689	-0.26%
2021/06/08	8	124.38	0	0.00	124.00	8	2,657	0.30%
2021/06/07	1	121.50	2	123.50	122.50	-1	2,666	-0.04%
2021/05/31	2	126.50	0	0.00	126.50	2	2,794	0.07%
2021/05/27	2	123.00	1	122.50	122.00	1	2,853	0.04%
2021/05/25	1	124.50	2	125.25	124.50	-1	2,950	-0.03%
2021/05/24	4	122.25	2	123.50	122.50	2	3,009	0.07%
2021/05/21	2	122.00	0	0.00	121.50	2	3,039	0.07%
2021/05/17	0	0.00	2	110.00	113.50	-2	3,163	-0.06%
2021/05/12	0	0.00	2	115.50	116.00	-2	3,116	-0.06%
2021/05/11	0	0.00	8	127.00	127.00	-8	3,066	-0.26%
2021/05/10	0	0.00	1	136.00	134.50	-1	3,026	-0.03%
2021/05/07	7	137.36	0	0.00	137.50	7	3,041	0.23%
2021/05/06	2	135.25	0	0.00	137.50	2	3,039	0.07%
2021/05/05	1	136.00	1	135.50	133.50	0	3,005	0.00%
2021/05/04	5	139.00	2	137.50	138.00	3	2,943	0.10%
2021/05/03	3	141.50	4	139.63	138.00	-1	2,912	-0.03%
2021/04/29	3	148.17	1	147.50	147.50	2	2,875	0.07%
2021/04/27	0	0.00	3	149.83	150.50	-3	2,816	-0.11%
2021/04/26	0	0.00	1	150.50	150.50	-1	2,837	-0.04%
2021/04/23	5	148.30	6	150.50	150.50	-1	2,814	-0.04%
2021/04/22	14	148.00	9	145.22	145.00	5	2,748	0.18%
2021/04/21	2	143.75	0	0.00	144.00	2	2,669	0.07%
2021/04/20	0	0.00	1	140.50	142.50	-1	2,655	-0.04%
2021/04/13	0	0.00	1	143.00	143.50	-1	2,480	-0.04%
2021/04/12	0	0.00	1.4	144.00	143.00	-1.4	2,532	-0.06%
2021/04/08	0	0.00	8	140.56	141.50	-8	2,432	-0.33%
2021/04/07	1	139.50	0	0.00	139.50	1	2,402	0.04%
2021/04/06	1	137.50	1	138.00	137.00	0	2,396	0.00%
2021/03/31	4	136.38	0	0.00	136.50	4	2,311	0.17%
2021/03/30	1	137.00	1	136.00	137.00	0	2,337	0.00%
2021/03/29	1.4	138.79	0	0.00	139.00	1.4	2,515	0.06%
2021/03/26	1	137.50	0	0.00	139.50	1	2,520	0.04%
2021/03/25	2	135.25	0	0.00	135.00	2	2,560	0.08%
2021/03/24	4	138.38	4	134.88	135.00	0	2,566	0.00%
2021/03/23	2	136.00	7	135.50	135.00	-5	2,569	-0.19%
2021/03/22	3	136.00	4	136.00	136.00	-1	2,570	-0.04%
2021/03/19	1	136.50	2	137.00	137.00	-1	2,577	-0.04%
2021/03/17	0	0.00	3	134.50	134.00	-3	2,578	-0.12%
2021/03/16	14	134.11	0	0.00	134.50	14	2,589	0.54%
2021/03/15	1	132.50	0	0.00	133.50	1	2,595	0.04%
2021/03/12	2	133.50	1	133.50	133.50	1	2,597	0.04%
2021/03/11	0	0.00	6	135.50	134.50	-6	2,613	-0.23%
2021/03/10	6	132.50	0	0.00	133.50	6	2,631	0.23%
2021/03/09	1	134.00	1	133.00	133.00	0	2,644	0.00%
2021/03/08	1	138.00	0	0.00	136.50	1	2,595	0.04%
2021/02/26	2	145.25	1	147.00	144.00	1	2,582	0.04%
2021/02/23	1	141.50	2	142.75	142.00	-1	2,513	-0.04%
2021/02/19	1	139.00	4	140.88	141.50	-3	2,642	-0.11%
2021/02/18	2	136.50	13	137.23	139.00	-11	2,664	-0.41%
2021/02/05	12	132.54	1	132.50	133.50	11	2,625	0.42%
2021/02/04	0	0.00	2	132.50	133.00	-2	2,630	-0.08%
2021/02/03	0	0.00	2	132.00	132.00	-2	2,708	-0.07%
2021/02/02	0	0.00	3	133.83	133.50	-3	2,696	-0.11%
2021/02/01	0	0.00	3	132.00	132.00	-3	2,758	-0.11%
2021/01/19	1	141.00	0	0.00	138.50	1	2,802	0.04%
2021/01/18	4	143.13	2	142.75	143.50	2	2,833	0.07%
2021/01/15	3	146.50	5.1	146.11	147.00	-2.1	2,864	-0.07%
2021/01/14	1	143.00	0	0.00	143.00	1	2,805	0.04%
2021/01/11	1	143.00	2	143.50	144.00	-1	2,969	-0.03%
2021/01/07	2	142.50	0	0.00	142.50	2	2,958	0.07%
2021/01/06	1	143.50	3	143.33	145.50	-2	2,945	-0.07%
2021/01/05	4	143.00	5	145.90	145.50	-1	2,884	-0.03%
2021/01/04	1	140.00	0	0.00	140.00	1	2,817	0.04%
2020/12/25	3	141.00	2	140.75	141.00	1	2,845	0.04%
2020/12/24	0	0.00	1	143.50	141.50	-1	2,890	-0.03%
2020/12/23	10	142.80	13	144.50	143.50	-3	2,876	-0.10%
2020/12/22	0	0.00	4	136.50	136.50	-4	2,730	-0.15%
2020/12/21	4	140.50	1	140.50	136.00	3	2,736	0.11%
2020/12/18	13	138.31	13	138.12	137.00	0	2,669	0.00%
2020/12/17	1	135.50	1	135.50	135.50	0	2,671	0.00%
2020/12/11	1	131.50	0	0.00	131.50	1	2,694	0.04%
2020/12/10	2	136.25	0	0.00	134.50	2	2,709	0.07%
2020/12/09	0	0.00	1	137.50	137.50	-1	2,733	-0.04%
2020/12/04	1	132.50	0	0.00	133.50	1	3,041	0.03%
2020/12/02	1	135.50	1	136.00	135.00	0	3,182	0.00%
2020/12/01	0	0.00	1	135.00	136.00	-1	3,196	-0.03%
2020/11/30	0	0.00	1	139.50	137.00	-1	3,194	-0.03%
2020/11/27	1	139.50	0	0.00	138.50	1	3,170	0.03%
2020/11/26	0	0.00	1	141.00	142.00	-1	3,156	-0.03%
2020/11/25	2	140.25	1	139.00	139.00	1	3,172	0.03%
2020/11/19	2	142.00	1	142.00	141.50	1	3,143	0.03%
2020/11/18	1	142.50	15	143.87	142.00	-14	3,156	-0.44%
2020/11/17	3	138.50	2	139.25	138.50	1	3,076	0.03%
2020/11/16	1	137.00	4	136.50	137.50	-3	3,072	-0.10%
2020/11/11	10	134.00	2	134.50	134.00	8	3,082	0.26%
2020/11/09	2	132.00	0	0.00	131.00	2	3,067	0.07%
2020/11/06	0	0.00	5	132.00	131.00	-5	3,081	-0.16%
2020/11/05	5	131.50	0	0.00	131.50	5	3,097	0.16%
2020/11/03	0	0.00	2	125.50	126.50	-2	3,086	-0.06%
2020/10/30	2	122.50	1	122.00	120.00	1	3,257	0.03%
2020/10/28	2	124.75	0	0.00	124.50	2	3,389	0.06%
2020/10/27	3	126.18	2	125.75	127.50	1	3,471	0.03%
2020/10/26	1	127.50	1	134.00	127.50	0	3,549	0.00%
2020/10/23	2	133.25	4	133.13	134.00	-2	3,653	-0.05%
2020/10/21	1	131.00	2	131.00	130.50	-1	3,716	-0.03%
2020/10/20	1	128.50	0	0.00	130.50	1	3,724	0.03%
2020/10/19	62	131.73	60	129.50	127.50	2	3,727	0.05%
2020/10/14	0	0.00	1	122.50	120.50	-1	3,781	-0.03%
2020/10/13	0	0.00	8	123.50	123.00	-8	3,795	-0.21%
2020/10/12	8	122.50	0	0.00	122.50	8	3,851	0.21%
2020/10/08	1	126.00	0	0.00	125.00	1	3,901	0.03%
2020/10/07	0	0.00	0	126.00	126.00	0	3,946	0.00%
2020/10/06	1	128.50	1	128.00	129.00	0	3,953	0.00%
2020/10/05	1	122.00	0	0.00	123.50	1	4,006	0.02%
2020/09/30	0	0.00	2	122.25	123.00	-2	4,097	-0.05%
2020/09/29	2	122.00	3	122.17	122.00	-1	4,146	-0.02%
2020/09/28	3	116.33	0	0.00	116.00	3	4,204	0.07%
2020/09/25	10	118.50	10	118.50	116.50	0	4,311	0.00%
2020/09/22	0	0.00	1	129.00	129.50	-1	4,357	-0.02%
2020/09/17	1	132.50	0	0.00	133.00	1	4,402	0.02%
2020/09/15	1	131.50	1	132.50	131.50	0	4,486	0.00%
2020/09/11	1	132.00	1	133.00	131.50	0	4,504	0.00%
2020/09/10	1	132.50	2	132.50	132.50	-1	4,523	-0.02%
2020/09/09	4	127.63	3	128.67	130.00	1	4,553	0.02%
2020/09/08	0	0.00	7	128.50	128.50	-7	4,413	-0.16%
2020/09/07	2	116.50	0	0.00	117.00	2	4,300	0.05%
2020/09/04	0	0.00	1	119.00	120.00	-1	4,318	-0.02%
2020/09/02	0	0.00	1	120.00	119.50	-1	4,390	-0.02%
2020/09/01	1	120.00	0	0.00	120.00	1	4,437	0.02%
2020/08/31	0	120.00	4	120.13	119.50	-4	4,476	-0.09%
2020/08/27	0	0.00	2	118.25	118.00	-2	4,678	-0.04%
2020/08/21	2	119.50	2	121.00	121.50	0	4,788	0.00%
2020/08/20	4	117.50	1	111.50	114.00	3	4,761	0.06%
2020/08/19	0	0.00	1	123.00	121.50	-1	4,754	-0.02%
2020/08/18	3	124.00	0	0.00	122.50	3	4,762	0.06%
2020/08/14	0	0.00	1	126.00	127.00	-1	4,840	-0.02%
2020/08/13	1	125.00	0	0.00	125.50	1	4,858	0.02%
2020/08/12	2	125.00	0	0.00	124.00	2	4,900	0.04%
2020/08/11	1	127.00	0	0.00	126.50	1	5,087	0.02%
2020/08/06	0	0.00	3	131.83	130.50	-3	5,121	-0.06%
2020/08/05	3	133.00	3	131.67	134.00	0	5,089	0.00%
2020/08/04	4	129.13	0	0.00	130.00	4	5,176	0.08%
2020/08/03	2	132.25	0	0.00	130.50	2	5,392	0.04%
2020/07/31	1	134.00	2	133.00	134.00	-1	5,403	-0.02%
2020/07/30	4	132.00	1	133.00	132.00	3	5,417	0.06%
2020/07/29	4	135.00	2	133.00	133.50	2	5,432	0.04%
2020/07/28	2	139.75	2	147.50	137.50	0	5,308	0.00%
2020/07/27	2	147.50	1	146.50	146.50	1	5,270	0.02%
2020/07/24	0	0.00	1	147.00	147.00	-1	5,312	-0.02%
2020/07/23	2	149.75	1	150.00	150.50	1	5,362	0.02%
2020/07/22	1	147.00	0	0.00	147.00	1	5,370	0.02%
2020/07/21	2	149.50	3	149.17	148.50	-1	5,346	-0.02%
2020/07/20	0	0.00	1	148.00	147.50	-1	5,323	-0.02%
2020/07/17	1	146.00	3	147.33	147.50	-2	5,345	-0.04%
2020/07/16	2	148.50	2	146.00	146.00	0	5,391	0.00%
2020/07/15	1	147.50	6	147.75	147.00	-5	5,383	-0.09%
2020/07/14	5	146.70	6	145.58	144.50	-1	5,430	-0.02%
2020/07/13	2	144.00	0	0.00	144.00	2	5,487	0.04%
2020/07/10	1	142.00	2	142.00	142.00	-1	5,528	-0.02%
2020/07/09	3	149.00	3	149.50	148.00	0	5,553	0.00%
2020/07/08	5	152.20	6	153.25	151.00	-1	5,521	-0.02%
2020/07/07	2	152.50	7	153.36	151.00	-5	5,512	-0.09%
2020/07/06	4	152.00	3	151.17	150.50	1	5,466	0.02%
2020/07/03	10	150.15	11.2	150.49	150.50	-1.2	5,418	-0.02%
2020/07/02	2	150.00	2	149.50	150.00	0	5,556	0.00%
2020/07/01	4	148.25	3	148.50	148.00	1	5,622	0.02%
2020/06/30	4	147.75	0	0.00	147.50	4	5,631	0.07%
2020/06/29	1	150.00	4	149.50	146.50	-3	5,663	-0.05%
2020/06/24	4	146.50	4	146.50	145.00	0	5,647	0.00%
2020/06/23	13	148.08	2	147.75	148.00	11	5,714	0.19%
2020/06/22	2	151.25	0	0.00	150.00	2	5,751	0.03%
2020/06/19	11	149.05	17	148.65	147.00	-6	5,805	-0.10%
2020/06/18	7	148.86	4	149.00	149.00	3	5,891	0.05%
2020/06/17	4	148.00	0	0.00	148.00	4	5,926	0.07%
2020/06/16	3	149.67	4	150.13	151.00	-1	6,069	-0.02%
2020/06/15	1	146.50	3	145.67	144.00	-2	6,169	-0.03%
2020/06/12	2	142.25	7	142.50	144.00	-5	6,328	-0.08%
2020/06/11	1	145.50	1	146.50	142.50	0	6,411	0.00%
2020/06/09	7	143.93	1	143.00	142.50	6	6,492	0.09%
2020/06/08	3	145.00	1	146.00	145.00	2	6,568	0.03%
2020/06/05	2	144.00	5	144.40	144.50	-3	6,579	-0.05%
2020/06/04	9	143.94	5	142.00	146.50	4	6,633	0.06%
2020/06/03	0	0.00	2.4	140.46	141.50	-2.4	6,616	-0.04%
2020/06/02	4	138.00	3	141.33	135.50	1	6,577	0.02%
2020/06/01	3	138.17	1	138.00	138.00	2	6,613	0.03%
2020/05/29	0	0.00	1	136.50	135.00	-1	6,664	-0.02%
2020/05/28	2	134.25	3	134.83	135.00	-1	6,759	-0.01%
2020/05/26	1	132.00	2	133.50	131.50	-1	6,932	-0.01%
2020/05/25	1	129.00	3	132.50	132.50	-2	7,065	-0.03%
2020/05/22	1	133.50	1	131.00	131.00	0	7,216	0.00%
2020/05/21	2	134.50	4	134.25	134.50	-2	7,337	-0.03%
2020/05/20	1	130.00	0	0.00	128.50	1	7,271	0.01%
2020/05/19	5	129.50	2	131.00	130.50	3	7,310	0.04%
2020/05/18	11	129.55	4	129.88	128.00	7	7,284	0.10%
2020/05/14	2.1	141.97	1	145.00	141.00	1.1	7,050	0.02%
2020/05/13	1	147.00	1	145.50	147.50	0	7,049	0.00%
2020/05/12	2	146.75	1	149.00	146.50	1	7,087	0.01%
2020/05/11	97	153.24	96	153.50	152.00	1	7,188	0.01%
2020/05/08	7	148.14	22.2	149.79	152.50	-15.2	7,099	-0.21%
2020/05/07	1	140.50	0	0.00	141.00	1	6,831	0.01%
2020/05/06	5	139.50	4	138.38	137.50	1	6,803	0.01%
2020/05/05	2	140.50	8	143.19	141.50	-6	6,801	-0.09%
2020/05/04	2	140.50	1	140.00	140.00	1	6,725	0.01%
2020/04/30	11	144.86	7.1	145.00	145.00	4	6,772	0.06%
2020/04/29	10	145.25	10	144.85	144.50	0	6,847	0.00%
2020/04/28	6	143.08	7	144.00	145.00	-1	6,942	-0.01%
2020/04/27	6	138.08	4	139.75	140.00	2	6,929	0.03%
2020/04/24	6	139.08	6	138.50	138.00	0	6,986	0.00%
2020/04/23	4	137.38	4	139.63	140.00	0	7,137	0.00%
2020/04/22	4.1	135.01	4	135.50	136.00	0.1	7,121	0.00%
2020/04/21	6.2	139.09	4	137.25	136.50	2.2	7,117	0.03%
2020/04/20	5	144.40	4	143.00	143.00	1	7,216	0.01%
2020/04/17	1	143.50	1	150.50	143.00	0	7,316	0.00%
2020/04/16	16	149.44	23.5	147.84	147.50	-7.5	7,280	-0.10%
2020/04/15	12	146.96	4.8	146.10	146.50	7.2	7,330	0.10%
2020/04/14	48	147.02	49	146.30	144.00	-1	7,357	-0.01%
2020/04/13	2	141.50	6.3	143.35	141.00	-4.3	7,328	-0.06%
2020/04/10	0.2	141.00	0	0.00	141.00	0.2	7,307	0.00%
2020/04/09	8.2	139.29	2	140.50	138.50	6.2	7,446	0.08%
2020/04/08	3.2	143.19	9	143.61	142.00	-5.8	7,566	-0.08%
2020/04/07	19	143.21	0	0.00	143.00	19	7,541	0.25%
2020/04/06	1	142.50	4	140.25	146.00	-3	7,369	-0.04%
2020/04/01	0	134.00	0	0.00	134.00	0	7,321	0.00%
2020/03/31	0	0.00	1	133.50	133.50	-1	7,384	-0.01%
2020/03/30	1	132.00	0	0.00	132.50	1	7,407	0.01%
2020/03/27	1	135.00	6	131.92	130.00	-5	7,381	-0.07%
2020/03/26	8	127.94	4	126.00	130.00	4	7,335	0.05%
2020/03/25	4	125.25	7	127.00	127.00	-3	7,342	-0.04%
2020/03/24	2	121.50	1	121.00	118.00	1	7,276	0.01%
2020/03/23	7	115.64	0	0.00	115.50	7	7,236	0.10%
2020/03/20	5.3	126.49	14	127.86	124.00	-8.7	7,351	-0.12%
2020/03/19	8	115.88	10	115.60	119.50	-2	7,196	-0.03%
2020/03/18	6	117.75	9	117.11	118.00	-3	7,068	-0.04%
2020/03/17	7	114.57	8	113.50	110.00	-1	6,963	-0.01%
2020/03/16	12	123.83	4	127.25	118.00	8	6,854	0.12%
2020/03/12	3	135.00	1	139.50	133.00	2	6,681	0.03%
2020/03/11	1	153.00	1	151.00	147.50	0	6,607	0.00%
2020/03/10	4	149.38	6	148.83	152.00	-2	6,578	-0.03%
2020/03/09	0	0.00	1	149.50	145.50	-1	6,511	-0.02%
2020/03/06	23	154.54	22	154.82	153.50	1	6,463	0.02%
2020/03/05	4	154.13	2	154.75	152.00	2	6,433	0.03%
2020/03/04	5	149.00	7	151.00	151.00	-2	6,372	-0.03%
2020/03/03	3	152.50	9	151.39	148.50	-6	6,305	-0.10%
2020/03/02	2	148.25	3	148.83	151.00	-1	6,222	-0.02%
2020/02/27	1	146.00	1	149.00	143.50	0	6,176	0.00%
2020/02/26	17	150.79	18	150.69	152.00	-1	6,077	-0.02%
2020/02/25	15	146.07	29	146.97	148.00	-14	5,985	-0.23%
2020/02/24	8	143.50	3	142.50	145.00	5	5,861	0.09%
2020/02/21	3	137.33	0	0.00	138.00	3	5,750	0.05%
2020/02/19	2	135.00	0	0.00	135.50	2	5,696	0.04%
2020/02/18	5	137.50	1	137.50	138.00	4	5,635	0.07%
2020/02/17	6	140.58	7	140.86	140.50	-1	5,637	-0.02%
2020/02/14	0	0.00	6	143.83	141.50	-6	5,680	-0.11%
2020/02/13	4	139.75	2	139.50	139.00	2	5,657	0.04%
2020/02/12	6	142.00	12	141.13	140.00	-6	5,608	-0.11%
2020/02/11	0	0.00	1	132.00	132.00	-1	5,529	-0.02%
2020/02/07	1	129.50	0	0.00	127.50	1	5,784	0.02%
2020/02/05	1	129.50	1	129.00	128.00	0	5,676	0.00%
2020/02/04	2	129.50	1	130.00	129.00	1	5,692	0.02%
2020/02/03	1	127.50	1	131.50	129.00	0	5,809	0.00%
2020/01/31	1	125.50	2	129.75	133.00	-1	5,811	-0.02%
2020/01/30	4	133.00	1	134.50	132.50	3	5,736	0.05%
2020/01/20	0	0.00	5	146.30	147.00	-5	5,686	-0.09%
2020/01/17	176	143.08	192	143.72	144.50	-16	5,639	-0.28%	大買/大賣/
2020/01/16	4	139.00	1	139.00	139.00	3	5,510	0.05%
2020/01/15	6	137.75	1	137.50	137.50	5	5,548	0.09%
2020/01/14	8	138.50	4	137.88	139.50	4	5,590	0.07%
2020/01/13	0	0.00	13	135.38	137.00	-13	5,481	-0.24%
2020/01/10	8	132.75	2	132.25	131.00	6	5,471	0.11%
2020/01/09	2	131.25	5	132.90	132.00	-3	5,551	-0.05%
2020/01/08	3	127.00	1	127.00	126.00	2	5,603	0.04%
2020/01/07	2	130.50	2	130.25	131.50	0	5,557	0.00%
2020/01/06	1	130.00	2	129.50	130.00	-1	5,583	-0.02%
2020/01/03	20	132.68	2	133.75	130.00	18	5,614	0.32%
2020/01/02	5	133.10	7	132.57	136.50	-2	5,442	-0.04%
2019/12/31	4	129.50	0	0.00	127.50	4	5,306	0.08%
2019/12/30	2	129.75	0	0.00	129.50	2	5,284	0.04%
2019/12/27	2	131.25	1	130.50	129.00	1	5,364	0.02%
2019/12/26	2	130.75	2	131.00	130.50	0	5,338	0.00%
2019/12/25	2	130.00	1	130.50	130.00	1	5,341	0.02%
2019/12/23	2	126.00	0	0.00	125.00	2	5,329	0.04%
2019/12/20	0	0.00	1	125.50	129.50	-1	5,323	-0.02%
2019/12/19	1	127.00	0	0.00	127.00	1	5,283	0.02%
2019/12/18	0	0.00	0.2	129.50	129.00	-0.2	5,222	0.00%
2019/12/17	5.2	130.50	4.5	132.67	133.00	0.7	5,203	0.01%
2019/12/16	2	129.50	1	129.00	129.00	1	5,080	0.02%
2019/12/13	5	132.10	2	132.00	130.00	3	5,063	0.06%
2019/12/12	4	134.25	2	134.25	133.50	2	4,965	0.04%
2019/12/11	2	139.50	0	0.00	138.00	2	4,935	0.04%
2019/12/09	1	140.50	1	141.50	141.50	0	5,249	0.00%
2019/12/06	2	140.50	1	141.50	140.00	1	5,292	0.02%
2019/12/05	2	143.25	2	143.50	144.00	0	5,314	0.00%
2019/12/04	1	141.00	0	0.00	143.00	1	5,348	0.02%
2019/12/03	2.1	141.00	2	140.50	141.50	0.1	5,452	0.00%
2019/12/02	6	138.42	5	138.50	139.00	1	5,440	0.02%
2019/11/29	2	139.00	4	140.50	139.50	-2	5,422	-0.04%
2019/11/28	3	142.50	4	141.63	141.00	-1	5,434	-0.02%
2019/11/27	2	142.50	3	143.50	144.00	-1	5,473	-0.02%
2019/11/26	4	140.88	3	141.67	143.00	1	5,459	0.02%
2019/11/25	1	136.50	2	137.00	135.50	-1	5,382	-0.02%
2019/11/22	6	137.92	7	137.50	137.00	-1	5,404	-0.02%
2019/11/21	0	0.00	1	130.50	135.50	-1	5,348	-0.02%
2019/11/20	2	133.50	1	133.50	133.50	1	5,330	0.02%
2019/11/19	1	137.50	0	0.00	137.50	1	5,354	0.02%
2019/11/18	2	139.50	0	0.00	139.00	2	5,367	0.04%
2019/11/15	0	0.00	1	140.50	140.50	-1	5,416	-0.02%
2019/11/14	5	140.00	0	0.00	138.00	5	5,449	0.09%
2019/11/13	1	145.50	2	144.25	144.00	-1	5,480	-0.02%
2019/11/12	2.2	139.14	0	0.00	140.50	2.2	5,470	0.04%
2019/11/11	0	0.00	3	139.00	137.50	-3	5,554	-0.05%
2019/11/08	16	142.78	23	142.28	140.00	-7	5,572	-0.13%
2019/11/07	11	140.23	1	134.00	139.00	10	5,556	0.18%
2019/11/06	10	148.70	6	149.33	147.00	4	5,537	0.07%
2019/11/05	3	155.17	3	154.00	154.00	0	5,632	0.00%
2019/11/04	0	0.00	2	155.00	154.50	-2	5,735	-0.03%
2019/11/01	9	152.78	3	154.17	154.00	6	5,818	0.10%
2019/10/31	15	158.93	18	160.19	155.00	-3	5,955	-0.05%
2019/10/30	33	156.85	30	156.15	158.00	3	5,947	0.05%
2019/10/29	10	157.55	17	157.88	160.50	-7	6,036	-0.12%
2019/10/25	5	159.00	6	156.58	156.00	-1	6,001	-0.02%
2019/10/24	2	156.25	4	155.38	155.50	-2	5,968	-0.03%
2019/10/23	3	158.67	2	161.00	157.00	1	5,990	0.02%
2019/10/22	5	159.40	2	160.00	159.00	3	5,972	0.05%
2019/10/18	5	155.40	7	156.29	157.00	-2	6,151	-0.03%
2019/10/17	5	151.20	8	152.19	154.50	-3	6,129	-0.05%
2019/10/16	104	146.47	97	146.92	147.50	7	6,024	0.12%	大買/
2019/10/15	1	156.50	1	159.00	156.50	0	5,862	0.00%
2019/10/14	1.1	157.91	3	158.00	158.00	-1.9	5,964	-0.03%
2019/10/09	1	148.00	1	152.50	150.00	0	5,878	0.00%
2019/10/08	1	151.50	2	154.25	150.00	-1	5,816	-0.02%
2019/10/07	4	154.50	2	150.50	154.50	2	5,838	0.03%
2019/10/04	0.1	151.50	0	0.00	151.50	0.1	5,834	0.00%
2019/10/03	5	150.20	3	151.50	153.00	2	5,844	0.03%
2019/10/02	0	0.00	1	158.00	158.50	-1	5,739	-0.02%
2019/10/01	1	158.00	1	156.50	153.50	0	5,720	0.00%
2019/09/26	2	156.50	2	158.00	155.00	0	5,743	0.00%
2019/09/25	5	155.30	5	157.00	157.00	0	5,774	0.00%
2019/09/24	3	161.50	2	159.50	158.50	1	5,892	0.02%
2019/09/23	1	163.00	1	162.00	162.00	0	6,030	0.00%
2019/09/19	2	159.25	1	159.00	162.50	1	6,234	0.02%
2019/09/18	2	163.75	5	163.30	163.50	-3	6,207	-0.05%
2019/09/17	0	0.00	1	163.00	163.00	-1	6,191	-0.02%
2019/09/16	2	162.50	0	0.00	162.00	2	6,208	0.03%
2019/09/12	140	165.18	136	166.03	167.00	4	6,221	0.06%	大買/大賣/
2019/09/11	1	154.00	3	153.33	155.50	-2	6,115	-0.03%
2019/09/10	3	149.17	2	148.75	149.50	1	6,027	0.02%
2019/09/09	1	147.00	0	0.00	148.50	1	6,024	0.02%
2019/09/05	1	148.00	2	149.25	149.50	-1	6,035	-0.02%
2019/09/03	1	142.00	1	143.00	141.50	0	6,258	0.00%
2019/09/02	6	143.17	7	142.21	142.50	-1	6,345	-0.02%
2019/08/27	2	139.50	1	139.00	139.00	1	6,511	0.02%
2019/08/26	1	137.00	1	139.50	141.00	0	6,534	0.00%
2019/08/23	2	142.75	1	139.50	140.00	1	6,560	0.02%
2019/08/22	3	146.67	3	143.67	143.50	0	6,542	0.00%
2019/08/20	1	145.00	1	142.00	143.00	0	6,657	0.00%
2019/08/16	1	141.50	1	142.50	139.50	0	6,761	0.00%
2019/08/15	1	141.50	2	140.50	142.00	-1	6,802	-0.01%
2019/08/14	1	140.50	1	142.00	140.00	0	6,830	0.00%
2019/08/13	1	138.50	1	139.00	137.00	0	6,905	0.00%
2019/08/12	176	139.48	176	139.99	137.00	0	7,028	0.00%	大買/大賣/
2019/08/08	204	140.07	205	139.65	140.00	-1	6,999	-0.01%	大買/大賣/
2019/08/07	6	135.67	9	134.78	132.00	-3	6,911	-0.04%
2019/08/06	8	126.81	5	128.50	129.00	3	6,759	0.04%
2019/08/05	6	132.42	5	128.80	128.00	1	6,721	0.01%
2019/08/02	24	128.67	23	127.72	128.00	1	6,697	0.01%
2019/08/01	132	136.16	134	136.19	137.50	-2	6,555	-0.03%	大買/大賣/
2019/07/31	4	133.63	3	135.00	137.50	1	6,395	0.02%
2019/07/30	0	0.00	20	123.50	125.00	-20	6,240	-0.32%
2019/07/29	0	0.00	10	129.00	129.00	-10	6,282	-0.16%
2019/07/26	0	0.00	1	128.00	128.50	-1	6,401	-0.02%
2019/07/25	0	0.00	2	128.50	127.00	-2	6,397	-0.03%
2019/07/24	4	125.25	1	125.50	125.50	3	6,350	0.05%
2019/07/23	9	131.94	78	131.01	126.00	-69	6,387	-1.08%
2019/07/22	172	127.19	92	128.01	129.50	80	6,256	1.28%	大買/
2019/07/19	11	117.14	0	0.00	118.00	11	6,133	0.18%
2019/07/18	0	0.00	1	112.50	112.50	-1	6,100	-0.02%
2019/07/17	11	114.82	1	114.50	115.00	10	6,113	0.16%
2019/07/16	1	122.00	5	119.40	115.00	-4	6,170	-0.06%
2019/07/15	0	0.00	4	116.63	117.00	-4	6,164	-0.06%
2019/07/12	1	115.00	0	0.00	115.00	1	6,239	0.02%
2019/07/11	3	115.17	1	116.00	114.00	2	6,344	0.03%
2019/07/10	2	114.00	2	114.00	112.00	0	6,461	0.00%
2019/07/09	2	118.50	0	0.00	117.50	2	6,531	0.03%
2019/07/08	1	115.00	0	0.00	115.50	1	6,493	0.02%
2019/07/03	1	120.50	1	116.50	117.50	0	6,525	0.00%
2019/07/02	1	117.00	0	0.00	118.50	1	6,440	0.02%
2019/07/01	3	115.17	4	117.50	118.00	-1	6,417	-0.02%
2019/06/28	2	110.25	1	110.00	109.00	1	6,305	0.02%
2019/06/27	2	108.50	3	109.67	112.00	-1	6,171	-0.02%
2019/06/25	1	101.00	1	104.00	104.00	0	6,050	0.00%
2019/06/24	0	0.00	1	103.00	103.50	-1	6,065	-0.02%
2019/06/21	2	102.00	1	101.00	102.00	1	6,081	0.02%
2019/06/20	4	106.00	3	104.33	104.50	1	6,077	0.02%
2019/06/19	2	102.50	2	101.50	103.00	0	6,048	0.00%
2019/06/18	0	0.00	0.2	98.80	98.70	-0.2	6,026	0.00%
2019/06/17	0	0.00	5	98.80	98.90	-5	6,073	-0.08%
2019/06/14	5	99.90	0	0.00	99.80	5	6,054	0.08%
2019/06/13	2	101.75	1	102.00	99.40	1	6,074	0.02%
2019/06/12	4	100.10	7	101.63	99.90	-3	6,206	-0.05%
2019/06/11	24.2	100.36	29	100.42	100.00	-4.8	6,389	-0.08%
2019/06/10	35	94.56	31	94.60	94.60	4	6,229	0.06%
2019/06/05	15	91.23	14	90.47	88.30	1	6,198	0.02%
2019/06/03	2	90.30	2	85.70	88.30	0	6,072	0.00%
2019/05/31	0	0.00	2	88.80	86.90	-2	6,045	-0.03%
2019/05/30	6	85.90	10	86.42	87.00	-4	5,989	-0.07%
2019/05/29	5	84.26	5	84.60	84.00	0	5,936	0.00%
2019/05/28	4	84.70	0	0.00	84.60	4	5,951	0.07%
2019/05/27	15	83.81	14	84.08	82.80	1	5,916	0.02%
2019/05/24	1	87.60	1	89.70	88.10	0	5,781	0.00%
2019/05/23	1	90.20	1	88.00	90.50	0	5,741	0.00%
2019/05/22	5	94.76	6	94.18	93.00	-1	5,668	-0.02%
2019/05/21	2	87.60	0	0.00	90.50	2	5,621	0.04%
2019/05/20	0	0.00	1	89.10	89.60	-1	5,628	-0.02%
2019/05/17	6	94.92	3	94.37	91.80	3	5,596	0.05%
2019/05/15	0	0.00	2	110.75	108.50	-2	5,498	-0.04%
2019/05/14	3	102.33	3	103.33	104.50	0	5,448	0.00%
2019/05/13	2	101.00	1	103.00	100.50	1	5,444	0.02%
2019/05/09	1	104.50	1	105.00	104.00	0	5,628	0.00%
2019/05/08	1	108.50	3	107.00	109.00	-2	5,619	-0.04%
2019/05/07	3	109.67	0	0.00	107.50	3	5,629	0.05%
2019/05/06	4	107.88	8	107.06	105.50	-4	5,579	-0.07%
2019/05/03	4	105.25	3	108.33	112.00	1	5,487	0.02%
2019/05/02	1	101.00	9	102.06	103.00	-8	5,371	-0.15%
2019/04/30	0	0.00	2	100.50	101.50	-2	5,429	-0.04%
2019/04/24	2	100.75	0	0.00	102.00	2	5,741	0.03%
2019/04/23	0	0.00	1	104.00	104.50	-1	5,721	-0.02%
2019/04/22	11	101.00	11	101.81	104.00	0	5,674	0.00%
2019/04/19	3	104.50	1.2	103.23	102.00	1.8	5,605	0.03%
2019/04/18	2	99.40	6	100.13	100.00	-4	5,493	-0.07%
2019/04/17	15	98.60	4	98.58	98.10	11	5,448	0.20%
2019/04/16	6	95.32	5	95.44	98.10	1	5,368	0.02%
2019/04/15	6	91.50	4	92.48	92.00	2	5,296	0.04%
2019/04/03	0	0.00	1	90.20	90.80	-1	5,248	-0.02%
2019/04/02	3	89.93	3	89.27	88.20	0	5,217	0.00%
2019/04/01	1	87.60	0	0.00	87.40	1	5,177	0.02%
2019/03/29	9	88.98	9	89.53	88.80	0	5,144	0.00%
2019/03/22	0	0.00	3	85.37	84.60	-3	5,091	-0.06%
2019/03/21	1	85.10	16	82.38	85.50	-15	5,059	-0.30%
2019/03/18	15	80.97	0	0.00	81.30	15	5,161	0.29%
2019/03/15	4	79.43	7	79.51	80.50	-3	5,150	-0.06%
2019/03/14	5	78.38	2	78.60	77.80	3	4,998	0.06%
2019/03/13	3	72.83	2	71.75	72.70	1	4,833	0.02%
2019/03/12	0	0.00	1	69.80	70.80	-1	4,830	-0.02%
2019/03/11	1	68.60	0	0.00	69.20	1	5,033	0.02%
2019/03/08	0	0.00	1	66.00	67.00	-1	4,985	-0.02%
2019/03/07	0	0.00	3	66.20	66.50	-3	4,989	-0.06%
2019/03/05	1	67.80	0	0.00	67.50	1	5,124	0.02%
2019/02/27	1	67.70	2	67.10	68.30	-1	5,301	-0.02%
2019/02/25	0	0.00	1	70.30	70.10	-1	5,336	-0.02%
2019/02/22	2	69.80	2	69.30	68.80	0	5,313	0.00%
2019/02/21	2	70.90	0	0.00	69.90	2	5,302	0.04%
2019/02/20	2	70.00	1	69.60	69.40	1	5,246	0.02%
2019/02/19	1	71.00	0	0.00	70.60	1	5,206	0.02%
2019/02/18	4	69.00	5	69.00	69.60	-1	5,144	-0.02%
2019/02/15	2	65.00	2	67.10	66.80	0	5,016	0.00%
2019/02/14	1	64.50	1	64.80	65.20	0	4,913	0.00%
2019/02/12	2	64.80	2	65.00	65.00	0	4,821	0.00%
2019/02/11	4	63.50	3	64.23	65.50	1	4,776	0.02%
2019/01/30	0	0.00	4	60.28	61.00	-4	4,652	-0.09%
2019/01/28	0	0.00	1	58.50	58.10	-1	4,577	-0.02%
2019/01/25	3	57.50	4	57.45	57.50	-1	4,689	-0.02%
2019/01/24	2	57.10	2	57.40	57.10	0	4,746	0.00%
2019/01/23	3	57.93	2	57.90	57.70	1	4,748	0.02%
2019/01/22	6	58.17	4	58.08	57.60	2	4,736	0.04%
2019/01/21	4	58.50	10	58.62	58.90	-6	4,698	-0.13%
2019/01/18	3	57.67	3	57.40	57.30	0	4,629	0.00%
2019/01/17	13	58.11	6	57.37	56.80	7	4,596	0.15%
2019/01/16	14	57.46	14	57.71	59.20	0	4,485	0.00%
2019/01/15	1	54.70	16	54.31	54.30	-15	4,288	-0.35%
2019/01/14	3	52.90	2	53.30	52.40	1	4,244	0.02%
2019/01/11	7	53.89	3	53.60	53.60	4	4,275	0.09%
2019/01/10	10	53.96	4	53.73	53.60	6	4,281	0.14%
2019/01/08	1	53.30	2	53.00	53.00	-1	4,316	-0.02%
2019/01/07	3	52.93	8	52.64	52.50	-5	4,339	-0.12%
2019/01/04	1	48.30	10	50.48	50.90	-9	4,312	-0.21%
2019/01/03	2	50.10	13	50.98	50.30	-11	4,344	-0.25%
2019/01/02	7	52.34	4	52.18	51.70	3	4,356	0.07%
2018/12/28	1	49.70	3	50.53	50.00	-2	4,303	-0.05%
2018/12/25	1	48.50	1	48.65	48.60	0	4,357	0.00%
2018/12/24	5	49.45	0	0.00	49.70	5	4,344	0.12%
2018/12/20	1	49.60	5	48.90	49.20	-4	4,354	-0.09%
2018/12/18	2	50.20	25	50.49	50.40	-23	4,274	-0.54%
2018/12/17	29	53.31	1	53.70	52.30	28	4,222	0.66%
2018/12/14	1	52.60	0	0.00	53.30	1	4,258	0.02%
2018/12/13	1	54.10	1	52.60	52.50	0	4,236	0.00%
2018/12/12	4	54.70	2	53.20	53.80	2	4,180	0.05%
2018/12/11	1	51.90	6	53.37	53.20	-5	4,060	-0.12%
2018/12/10	2	50.25	0	0.00	50.00	2	3,929	0.05%
2018/12/07	9	49.82	1	49.70	49.40	8	3,888	0.21%
2018/12/05	5	53.20	1	53.30	53.50	4	3,781	0.11%
2018/12/04	13	54.75	10	55.00	55.00	3	3,744	0.08%
2018/11/30	10	48.45	0	0.00	48.60	10	3,466	0.29%
2018/11/29	0	0.00	3	48.72	48.00	-3	3,443	-0.09%
2018/11/28	2	46.53	0	0.00	47.25	2	3,347	0.06%
2018/11/27	1	46.55	7	46.92	47.15	-6	3,276	-0.18%
2018/11/26	0	44.80	0	0.00	45.00	0	3,144	0.00%
2018/11/22	3	44.80	0	0.00	43.15	3	3,086	0.10%
2018/11/21	0	0.00	1	41.80	42.65	-1	3,030	-0.03%
2018/11/19	0	0.00	1	44.30	44.00	-1	3,069	-0.03%
2018/11/15	1	43.50	0	0.00	44.30	1	3,057	0.03%
2018/11/14	1	45.00	20	44.15	44.35	-19	3,035	-0.63%
2018/11/08	4	46.35	0	0.00	46.55	4	3,029	0.13%
2018/11/07	0	0.00	1	47.05	47.10	-1	2,998	-0.03%
2018/11/06	1	46.00	0	0.00	45.55	1	3,001	0.03%
2018/11/05	25	48.98	6	47.53	47.30	19	2,955	0.64%
2018/11/01	1	42.30	1	42.75	43.20	0	2,695	0.00%
2018/10/31	0	0.00	2	39.35	39.60	-2	2,648	-0.08%
2018/10/30	1	37.30	1	37.20	37.30	0	2,699	0.00%
2018/10/29	2	37.55	1	37.40	36.75	1	2,715	0.04%
2018/10/25	3	38.20	2	38.40	38.20	1	2,738	0.04%
2018/10/22	2	40.30	1	41.05	40.90	1	2,677	0.04%
2018/10/17	0	0.00	1	41.30	41.80	-1	2,590	-0.04%
2018/10/15	0	0.00	2	42.00	41.50	-2	2,481	-0.08%
2018/10/05	1	54.10	0	0.00	51.10	1	2,254	0.04%
2018/10/04	0	0.00	1	57.10	54.60	-1	2,222	-0.04%
2018/10/03	0	0.00	1	57.60	57.20	-1	2,189	-0.05%
2018/10/01	0	0.00	4	59.60	60.20	-4	2,296	-0.17%
2018/09/28	6	59.00	0	0.00	59.00	6	2,341	0.26%
2018/09/27	0	0.00	2	59.70	58.90	-2	2,493	-0.08%
2018/09/04	1	68.90	0	0.00	68.80	1	2,645	0.04%
2018/08/30	1	66.10	1	65.40	67.20	0	2,813	0.00%
2018/08/29	1	67.00	0	0.00	66.50	1	2,930	0.03%
2018/08/28	1	67.30	0	0.00	67.40	1	3,205	0.03%
2018/08/24	1	65.10	1	65.00	65.80	0	3,402	0.00%
2018/08/22	0	0.00	25	68.00	67.90	-25	3,434	-0.73%
2018/08/20	0	0.00	1	67.00	67.00	-1	3,542	-0.03%
2018/08/13	0	0.00	2	67.50	69.50	-2	3,550	-0.06%
2018/08/10	1	71.50	1	71.60	71.50	0	3,523	0.00%
2018/08/09	0	0.00	1	71.90	72.00	-1	3,527	-0.03%
2018/08/08	1	70.70	2	71.05	70.70	-1	3,507	-0.03%
2018/08/07	0	0.00	9	71.08	71.00	-9	3,490	-0.26%
2018/08/06	8	74.55	0	0.00	72.20	8	3,469	0.23%
2018/08/03	0	0.00	1	74.50	76.00	-1	3,393	-0.03%
2018/08/02	9	74.64	2	75.50	73.30	7	3,375	0.21%
2018/08/01	1	73.00	12	73.25	74.20	-11	3,346	-0.33%
2018/07/31	0	0.00	1	72.00	72.00	-1	3,331	-0.03%
2018/07/27	1	70.80	1	70.70	70.70	0	3,323	0.00%
2018/07/23	0	0.00	6	70.15	70.50	-6	3,403	-0.18%
2018/07/20	0	0.00	3	71.23	71.40	-3	3,427	-0.09%
2018/07/18	17	72.26	0	0.00	72.20	17	3,649	0.47%
2018/07/10	1	74.90	0	0.00	75.90	1	3,673	0.03%
2018/07/06	0	0.00	3	71.17	71.50	-3	3,574	-0.08%
2018/07/05	16	75.29	12	74.32	73.80	4	3,524	0.11%
2018/07/04	0	0.00	2	72.20	72.70	-2	3,340	-0.06%
2018/07/03	0	0.00	3	72.00	70.50	-3	3,322	-0.09%
2018/07/02	3	71.50	0	0.00	71.60	3	3,317	0.09%
2018/06/29	0	0.00	2	71.20	71.10	-2	3,321	-0.06%
2018/06/26	0	0.00	2	68.60	68.60	-2	3,320	-0.06%
2018/06/25	1	66.70	0	0.00	67.00	1	3,319	0.03%
2018/06/22	2	67.10	0	0.00	66.90	2	3,334	0.06%
2018/06/21	2	68.70	0	0.00	68.50	2	3,314	0.06%
2018/06/19	1	69.10	1	69.00	68.80	0	3,317	0.00%
2018/06/15	1	71.20	1	72.00	70.80	0	3,321	0.00%
2018/06/14	0	0.00	2	72.40	71.80	-2	3,295	-0.06%
2018/06/13	2	72.80	3	71.93	72.40	-1	3,364	-0.03%
2018/06/12	4	72.80	5	71.82	72.00	-1	3,403	-0.03%
2018/06/11	5	72.28	13	72.85	72.40	-8	3,464	-0.23%
2018/06/08	10	70.35	12	70.73	71.00	-2	3,418	-0.06%
2018/06/07	11	71.67	0	0.00	71.70	11	3,482	0.32%
2018/06/06	12	73.62	9	74.08	73.80	3	3,442	0.09%
2018/06/05	22	74.75	19	72.67	71.20	3	3,301	0.09%
2018/06/04	14	69.09	17	69.21	70.80	-3	3,032	-0.10%
2018/06/01	0	0.00	4	63.80	64.40	-4	2,888	-0.14%
2018/05/30	1	65.00	0	0.00	64.50	1	2,843	0.04%
2018/05/29	4	67.70	1	67.80	67.10	3	2,817	0.11%
2018/05/22	0	0.00	2	64.00	62.40	-2	3,396	-0.06%
2018/05/18	4	63.30	4	63.85	63.40	0	3,607	0.00%
2018/05/17	1	64.00	0	0.00	63.80	1	3,679	0.03%
2018/05/16	1	64.80	0	0.00	64.50	1	3,738	0.03%
2018/05/14	1	66.50	4	67.50	66.70	-3	3,808	-0.08%
2018/05/10	0	0.00	2	66.60	66.80	-2	3,786	-0.05%
2018/05/09	1	67.00	0	0.00	66.60	1	3,788	0.03%
2018/05/08	5	66.16	3	65.97	67.30	2	3,811	0.05%
2018/05/07	0	0.00	1	65.00	65.00	-1	3,801	-0.03%
2018/05/04	1	67.00	1	66.00	65.90	0	3,792	0.00%
2018/05/03	1	68.40	0	0.00	66.10	1	3,786	0.03%
2018/05/02	1	68.50	1	68.40	67.80	0	3,765	0.00%
2018/04/30	6	66.22	2	65.55	66.50	4	3,715	0.11%
2018/04/27	0	0.00	1	65.50	63.80	-1	3,688	-0.03%
2018/04/26	0	0.00	1	65.40	63.00	-1	3,669	-0.03%
2018/04/25	1	64.70	0	0.00	65.00	1	3,659	0.03%
2018/04/24	0	0.00	3	64.10	62.90	-3	3,639	-0.08%
2018/04/23	3	62.13	0	0.00	62.00	3	3,467	0.09%
2018/04/12	1	72.20	1	72.50	72.50	0	3,403	0.00%
2018/04/10	0	0.00	10	70.50	70.50	-10	3,430	-0.29%
2018/04/03	1	69.00	3	69.00	71.40	-2	3,462	-0.06%
2018/04/02	1	71.50	0	0.00	70.00	1	3,484	0.03%
2018/03/30	2	70.70	0	0.00	71.50	2	3,470	0.06%
2018/03/29	0	0.00	4	67.50	68.60	-4	3,408	-0.12%
2018/03/28	1	68.00	0	0.00	67.40	1	3,386	0.03%
2018/03/23	4	70.50	0	0.00	70.20	4	3,332	0.12%
2018/03/22	10	73.10	3	74.40	71.90	7	3,307	0.21%
2018/03/21	4	74.75	5	74.80	76.00	-1	3,250	-0.03%
2018/03/19	7	73.64	2	73.40	74.50	5	3,142	0.16%
2018/03/15	2	68.55	4	70.23	70.70	-2	3,000	-0.07%
2018/03/14	22	72.48	22	71.50	71.50	0	2,949	0.00%
2018/03/13	22	74.13	22	74.63	72.40	0	2,925	0.00%
2018/03/12	0	0.00	1	71.70	71.70	-1	2,784	-0.04%
2018/03/09	1	71.50	1	71.30	71.50	0	2,745	0.00%
2018/03/08	1	72.60	0	0.00	71.20	1	2,753	0.04%
2018/03/06	2	73.85	21	71.84	74.00	-19	2,742	-0.69%
2018/03/05	2	74.50	0	0.00	73.30	2	2,723	0.07%
2018/03/02	3	75.03	6	74.65	74.40	-3	2,746	-0.11%
2018/03/01	54	77.14	33	76.65	74.80	21	2,766	0.76%
2018/02/27	55	76.69	56	76.68	76.50	-1	2,592	-0.04%
2018/02/26	5	76.12	4	76.93	77.80	1	2,536	0.04%
2018/02/23	0	0.00	3	70.87	70.80	-3	2,217	-0.14%
2018/02/22	5	71.70	2	71.45	71.50	3	2,170	0.14%
2018/02/21	17	72.40	29	72.71	72.10	-12	2,135	-0.56%
2018/02/12	19	69.47	26	69.95	69.70	-7	2,006	-0.35%
2018/02/09	26	67.77	4	67.13	67.40	22	1,910	1.15%
2018/02/08	4	66.93	4	66.90	67.50	0	1,830	0.00%
2018/01/15	0	0.00	1	68.50	67.10	-1	1,883	-0.05%
2018/01/12	1	68.00	0	0.00	67.60	1	1,879	0.05%
2018/01/04	4	67.90	4	68.55	68.50	0	2,043	0.00%