聯茂 (6213)-元大-雙和券商分點個股進出

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
104.0
漲跌
▼5.0
漲幅
-4.59%
成交量
7,244張
產業
上市電子零組件類股▲0.04%
766人加入追蹤

立即追蹤
本地時間:13:35(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－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/05/13	5	104.60	2	105.50	104.00	3	10,807	0.03%
2024/05/10	3	106.00	2	109.00	109.00	1	10,763	0.01%
2024/05/09	4	105.38	8.4	105.64	106.50	-4.4	10,623	-0.04%
2024/05/08	5.4	102.44	3	102.33	103.00	2.4	10,448	0.02%
2024/05/07	19	101.79	10	103.00	103.50	9	10,350	0.09%
2024/05/06	8	107.38	5	106.70	106.00	3	9,979	0.03%
2024/05/03	11	108.41	7	109.93	107.00	4	9,902	0.04%
2024/05/02	4	107.75	7	107.43	107.50	-3	9,780	-0.03%
2024/04/30	8	109.44	21	109.50	109.50	-13	9,739	-0.13%
2024/04/29	3	110.33	48	109.58	109.50	-45	9,674	-0.47%
2024/04/26	26	112.04	209	109.81	110.00	-183	9,670	-1.89%	大賣/鉅額交易
2024/04/25	16	112.03	8	112.81	111.50	8	9,490	0.08%
2024/04/24	10	111.75	11	112.18	111.00	-1	9,347	-0.01%
2024/04/23	8	107.81	8	108.25	109.00	0	9,238	0.00%
2024/04/22	3	110.00	6	109.17	107.00	-3	9,079	-0.03%
2024/04/19	12.2	110.18	4	111.75	110.00	8.2	8,913	0.09%
2024/04/18	9	112.94	9	112.11	111.50	0	8,768	0.00%
2024/04/17	67	111.51	11	111.64	111.00	56	8,658	0.65%
2024/04/16	9	107.39	11.2	105.71	107.50	-2.2	8,395	-0.03%
2024/04/15	16	117.09	6	116.92	116.00	10	8,153	0.12%
2024/04/12	222	121.68	8	120.19	121.50	214	8,020	2.67%	大買/鉅額交易
2024/04/11	19	121.47	3	120.00	118.50	16	7,824	0.20%
2024/04/10	44.1	123.70	115	123.95	124.00	-71	7,812	-0.91%	大賣/
2024/04/09	33.1	115.98	50	117.86	117.50	-16.9	7,233	-0.23%
2024/04/08	15	112.14	3	111.33	111.50	12	6,703	0.18%
2024/04/03	45.1	118.44	67.2	119.43	116.50	-22.2	6,408	-0.35%
2024/04/02	10	111.80	104.3	115.84	117.50	-94.3	5,728	-1.65%	大賣/
2024/04/01	40	105.18	97.1	107.29	107.00	-57.1	5,015	-1.14%
2024/03/29	19	97.00	77.2	97.48	98.30	-58.1	4,421	-1.32%
2024/03/28	4	89.30	22	89.43	89.40	-18	3,870	-0.47%
2024/03/27	0	0.00	1	84.70	84.60	-1	3,696	-0.03%
2024/03/26	2	84.30	7	85.77	85.70	-5	3,698	-0.14%
2024/03/25	1	85.70	0	0.00	84.80	1	3,635	0.03%
2024/03/22	1	85.00	1	85.30	85.70	0	3,622	0.00%
2024/03/21	0	0.00	1	83.70	84.80	-1	3,620	-0.03%
2024/03/20	1	84.10	0	0.00	83.00	1	3,635	0.03%
2024/03/19	0.1	83.50	2	83.75	83.50	-1.9	3,659	-0.05%
2024/03/18	2	83.35	4	83.30	83.70	-2	3,672	-0.05%
2024/03/14	3	81.20	0	0.00	81.90	3	3,715	0.08%
2024/03/13	1	84.10	2	81.40	81.50	-1	3,729	-0.03%
2024/03/12	3	83.97	3	83.50	83.40	0	3,729	0.00%
2024/03/11	0.1	86.00	0	0.00	84.50	0.1	3,817	0.00%
2024/03/08	22.2	86.09	1	85.30	85.50	21.2	3,807	0.56%
2024/03/07	7	90.09	0	0.00	88.70	7	3,762	0.19%
2024/03/06	3	89.83	1	90.60	91.10	2	3,732	0.05%
2024/03/05	5	90.50	5	91.58	91.10	0	3,734	0.00%
2024/03/04	1	90.90	1.2	91.52	90.80	-0.2	3,730	-0.01%
2024/03/01	0	0.00	5.1	90.87	90.60	-5.1	3,747	-0.14%
2024/02/29	1	86.90	6	89.33	89.20	-5	3,722	-0.13%
2024/02/27	21	86.86	0	0.00	86.00	21	3,707	0.57%
2024/02/26	8	88.28	1	88.50	89.00	7	3,689	0.19%
2024/02/23	11.3	89.29	0	0.00	88.90	11.3	3,728	0.30%
2024/02/22	2	89.50	1	90.40	89.70	1	3,735	0.03%
2024/02/21	2	91.15	2	91.60	90.30	0	3,783	0.00%
2024/02/20	14.1	90.91	0	0.00	91.10	14.1	3,790	0.37%
2024/02/19	16	95.59	11	99.12	92.80	5	3,790	0.13%
2024/02/16	3	92.67	22	93.01	94.80	-19	3,690	-0.51%
2024/02/15	10	89.57	10	90.49	91.00	0	3,687	0.00%
2024/02/05	14.2	90.93	53	90.78	89.60	-38.8	3,690	-1.05%
2024/02/02	0	0.00	32.1	86.09	86.70	-32.1	3,620	-0.89%
2024/02/01	1	83.60	2	83.80	82.90	-1	3,621	-0.03%
2024/01/31	9	83.41	0	0.00	82.90	9	3,650	0.25%
2024/01/30	2	84.35	6	84.87	84.60	-4	3,686	-0.11%
2024/01/29	0	0.00	3	83.83	83.90	-3	3,739	-0.08%
2024/01/26	6	83.37	0	0.00	82.80	6	3,812	0.16%
2024/01/25	6	84.47	4	85.80	84.00	2	3,996	0.05%
2024/01/24	5.1	84.80	1	84.70	85.60	4.1	4,154	0.10%
2024/01/22	1	85.90	33	85.50	86.20	-32	4,309	-0.74%
2024/01/19	0	0.00	3	82.50	82.60	-3	4,304	-0.07%
2024/01/18	2	80.10	1	79.90	80.20	1	4,347	0.02%
2024/01/17	22	83.15	1	81.10	80.50	21	4,411	0.48%
2024/01/16	13	85.24	4	84.80	84.60	9	4,438	0.20%
2024/01/15	1	86.40	4	86.80	86.40	-3	4,498	-0.07%
2024/01/12	17	86.30	20	87.20	85.80	-3	4,632	-0.06%
2024/01/11	5	84.02	9	85.33	85.50	-4	4,688	-0.09%
2024/01/10	10	85.24	0	0.00	84.60	10	4,903	0.20%
2024/01/09	4	85.80	6	86.72	86.70	-2	4,995	-0.04%
2024/01/08	4	85.80	4	86.80	87.10	0	5,025	0.00%
2024/01/05	16	85.84	25	86.79	87.00	-9	5,090	-0.18%
2024/01/04	32	87.49	37	88.89	85.60	-5	5,041	-0.10%
2024/01/03	8	83.48	17	85.24	85.20	-9	4,974	-0.18%
2024/01/02	7	85.03	15	86.22	84.60	-8	5,032	-0.16%
2023/12/29	4	84.80	20	85.11	84.80	-16	5,105	-0.31%
2023/12/28	1	84.00	0	0.00	83.70	1	5,144	0.02%
2023/12/27	0	0.00	2	83.80	84.00	-2	5,356	-0.04%
2023/12/25	2	83.05	0	0.00	82.90	2	5,698	0.04%
2023/12/18	5	82.64	0	0.00	82.30	5	6,344	0.08%
2023/12/15	9	82.89	2	83.80	84.50	7	6,388	0.11%
2023/12/14	2	84.30	6	83.93	84.30	-4	6,420	-0.06%
2023/12/13	5	81.42	3.2	81.60	81.60	1.9	6,384	0.03%
2023/12/12	3	82.70	2	82.70	82.20	1	6,416	0.02%
2023/12/11	13	83.72	19	84.75	83.50	-6	6,444	-0.09%
2023/12/08	7.5	82.83	2	83.35	82.80	5.5	6,443	0.09%
2023/12/07	6	82.82	2	82.20	81.20	4	6,451	0.06%
2023/12/06	19	83.15	0	0.00	82.00	19	6,465	0.29%
2023/12/05	4	86.43	11	86.07	86.60	-7	6,450	-0.11%
2023/12/04	2	86.90	2	88.00	87.10	0	6,510	0.00%
2023/12/01	54	86.94	2	86.90	87.00	52	6,698	0.78%
2023/11/30	5	88.58	8	89.34	88.70	-3	7,014	-0.04%
2023/11/29	11	88.28	11	89.90	88.20	0	7,394	0.00%
2023/11/28	2	88.30	10	88.04	88.90	-8	7,714	-0.10%
2023/11/27	22	85.77	21	85.74	85.50	1	8,433	0.01%
2023/11/24	11	88.05	3	87.00	87.20	8	9,029	0.09%
2023/11/22	3	88.80	5	89.60	89.90	-2	9,316	-0.02%
2023/11/21	13	89.68	9	89.64	90.60	4	9,307	0.04%
2023/11/20	4	89.50	10	90.93	90.80	-6	9,322	-0.06%
2023/11/17	0	0.00	8	89.30	89.70	-8	9,256	-0.09%
2023/11/16	6	87.88	7	89.44	88.50	-1	9,366	-0.01%
2023/11/15	3.5	89.51	23	89.26	89.80	-19.5	9,390	-0.21%
2023/11/14	14	86.32	5.1	88.28	86.80	8.9	9,363	0.10%
2023/11/13	4	87.85	19	88.14	87.30	-15	9,343	-0.16%
2023/11/10	6.7	87.09	41	87.19	87.20	-34.4	9,237	-0.37%
2023/11/09	3	82.73	1	83.80	83.50	2	9,025	0.02%
2023/11/08	5	83.28	0	0.00	83.10	5	8,966	0.06%
2023/11/07	9	82.99	2	83.90	84.00	7	8,941	0.08%
2023/11/06	1	82.00	6.1	82.90	83.10	-5.1	8,904	-0.06%
2023/11/03	2	80.50	11	82.38	80.80	-9	8,842	-0.10%
2023/11/02	37	82.00	12	82.08	81.10	25	8,803	0.28%
2023/11/01	0	0.00	17.1	80.01	80.20	-17.1	8,687	-0.20%
2023/10/31	25.1	76.61	2	77.90	75.90	23.1	8,540	0.27%
2023/10/30	2	79.85	0	0.00	79.20	2	8,509	0.02%
2023/10/27	2	81.25	6	81.47	80.10	-4	8,493	-0.05%
2023/10/26	27.1	81.21	1	80.60	80.40	26.1	8,546	0.30%
2023/10/25	5	82.92	2	83.95	83.00	3	8,644	0.03%
2023/10/24	1	79.20	20.1	81.70	83.00	-19.1	8,934	-0.21%
2023/10/23	3	79.00	7	80.00	78.60	-4	9,231	-0.04%
2023/10/20	11.1	76.83	6	78.20	80.00	5.1	9,253	0.06%
2023/10/19	10	78.17	4	77.83	76.90	6	9,169	0.07%
2023/10/18	19	79.65	8	79.91	79.00	11	9,114	0.12%
2023/10/17	5	86.80	3	87.07	86.30	2	9,011	0.02%
2023/10/16	13.1	89.50	2	89.20	89.30	11.1	8,989	0.12%
2023/10/13	2.1	92.47	2	91.30	90.60	0.1	9,086	0.00%
2023/10/12	4	95.35	24	95.31	94.50	-20	9,057	-0.22%
2023/10/11	10	96.38	10	98.15	94.40	0	9,041	0.00%
2023/10/06	4	95.80	8	95.76	95.10	-4	8,904	-0.04%
2023/10/05	6	94.87	12	95.53	94.80	-6	8,794	-0.07%
2023/10/04	8	93.30	5	93.66	93.90	3	8,686	0.03%
2023/10/03	8	96.31	19	95.44	94.40	-11	8,606	-0.13%
2023/10/02	16	93.14	28	93.86	94.20	-12	8,398	-0.14%
2023/09/28	1	91.80	3	91.17	91.20	-2	8,187	-0.02%
2023/09/27	8	87.75	10	88.50	89.50	-2	8,052	-0.02%
2023/09/26	23	89.25	28	89.65	87.60	-5	7,972	-0.06%
2023/09/25	1	88.70	11	88.59	89.10	-10	7,783	-0.13%
2023/09/22	7	86.07	18.1	86.49	86.10	-11.1	7,668	-0.14%
2023/09/21	1	82.70	6	81.42	81.10	-5	7,431	-0.07%
2023/09/20	9.1	81.55	1	81.00	81.40	8.1	7,360	0.11%
2023/09/19	9	83.33	1	84.70	82.50	8	7,303	0.11%
2023/09/18	16	85.76	6	86.18	85.60	10	7,240	0.14%
2023/09/15	0	0.00	2	87.80	87.40	-2	7,212	-0.03%
2023/09/14	1	86.80	3	86.63	86.80	-2	7,154	-0.03%
2023/09/13	8	85.75	1	85.70	85.30	7	7,103	0.10%
2023/09/12	7	87.64	10	87.88	87.40	-3	7,055	-0.04%
2023/09/11	9	87.93	0	0.00	87.00	9	7,017	0.13%
2023/09/08	7	90.51	2	90.35	90.60	5	6,977	0.07%
2023/09/07	21.4	92.69	3	92.27	92.30	18.4	6,860	0.27%
2023/09/06	12	94.93	6	93.77	94.30	6	6,786	0.09%
2023/09/05	12	94.63	24	95.15	94.90	-12	6,575	-0.18%
2023/09/04	25	93.25	9	93.91	90.20	16	6,214	0.26%
2023/09/01	20	97.27	42	97.14	96.60	-22	5,864	-0.38%
2023/08/31	74	98.25	24	98.26	98.40	50	5,502	0.91%
2023/08/30	39	91.58	75	92.96	96.40	-36	4,725	-0.76%
2023/08/29	13	88.48	35	87.81	87.70	-22	4,088	-0.54%
2023/08/28	6	82.73	4	83.35	83.00	2	3,758	0.05%
2023/08/25	2	81.85	5	82.74	82.70	-3	3,720	-0.08%
2023/08/24	3	83.70	5	82.96	82.90	-2	3,679	-0.05%
2023/08/23	2	81.35	1	81.30	81.30	1	3,611	0.03%
2023/08/22	11	83.93	10	84.23	81.60	1	3,604	0.03%
2023/08/21	2	80.60	18	81.81	82.30	-16	3,464	-0.46%
2023/08/18	5	80.16	2	81.55	79.30	3	3,386	0.09%
2023/08/17	0	0.00	14	78.44	80.00	-14	3,273	-0.43%
2023/08/16	1	72.00	1	73.70	73.80	0	3,223	0.00%
2023/08/15	0	0.00	4.1	73.23	73.40	-4.1	3,220	-0.13%
2023/08/14	2	72.20	0	0.00	72.50	2	3,215	0.06%
2023/08/11	1	74.00	1	73.60	73.60	0	3,207	0.00%
2023/08/10	3	74.40	3	74.03	74.00	0	3,215	0.00%
2023/08/09	4	76.05	3	75.70	75.70	1	3,202	0.03%
2023/08/08	10	77.24	1	76.90	75.70	9	3,200	0.28%
2023/08/07	3	77.97	6	78.67	78.80	-3	3,205	-0.09%
2023/08/04	3	74.97	3	74.67	74.60	0	3,186	0.00%
2023/08/02	7.1	76.28	4	77.33	75.70	3.1	3,155	0.10%
2023/08/01	17	78.77	7	79.56	77.70	10	3,066	0.33%
2023/07/31	42	81.13	8.3	78.79	79.20	33.7	3,016	1.12%
2023/07/28	5.3	82.91	11	83.45	81.70	-5.7	2,893	-0.20%
2023/07/27	42	85.61	42.2	86.38	83.50	-0.2	2,734	-0.01%
2023/07/26	103.2	85.24	79	85.32	82.20	24.2	2,363	1.02%	大買/
2023/07/25	2	83.60	24	83.65	85.90	-22	1,976	-1.11%
2023/07/24	11	78.21	9	78.82	78.10	2	1,902	0.11%
2023/07/21	6.1	76.85	6	78.30	78.30	0.1	1,858	0.01%
2023/07/20	9	78.51	9	79.51	77.80	0	1,825	0.00%
2023/07/19	8	78.01	7	78.60	78.10	1	1,687	0.06%
2023/07/18	8	76.84	12	77.23	78.00	-4	1,612	-0.25%
2023/07/17	0	0.00	5	76.16	75.60	-5	1,464	-0.34%
2023/07/14	0	0.00	4	72.13	72.00	-4	1,421	-0.28%
2023/07/13	1	70.40	3	71.17	70.70	-2	1,413	-0.14%
2023/07/12	2	68.30	1	68.20	68.00	1	1,374	0.07%
2023/07/11	2	67.95	1	68.80	68.30	1	1,379	0.07%
2023/07/10	6	66.90	0	0.00	66.60	6	1,370	0.44%
2023/07/07	1	69.40	0	0.00	69.30	1	1,369	0.07%
2023/06/30	1	69.10	0	0.00	69.10	1	1,376	0.07%
2023/06/28	3	68.63	0	0.00	68.30	3	1,423	0.21%
2023/06/26	1	69.40	0	0.00	69.20	1	1,466	0.07%
2023/06/15	1	72.20	0	0.00	72.00	1	1,502	0.07%
2023/06/14	0	0.00	2	73.00	73.30	-2	1,494	-0.13%
2023/06/12	2	71.80	0	0.00	71.70	2	1,470	0.14%
2023/06/09	0	0.00	1	71.40	71.00	-1	1,472	-0.07%
2023/06/08	2	71.65	1	71.60	71.20	1	1,481	0.07%
2023/06/07	2	72.65	3	72.57	72.70	-1	1,501	-0.07%
2023/06/06	1	70.50	0	0.00	70.50	1	1,464	0.07%
2023/06/05	1	71.80	13	72.09	71.80	-12	1,464	-0.82%
2023/06/02	5	71.68	1	71.90	71.60	4	1,464	0.27%
2023/06/01	2	71.60	0	0.00	71.60	2	1,486	0.13%
2023/05/31	0	0.00	1	71.90	72.10	-1	1,494	-0.07%
2023/05/30	2	71.40	2	72.50	72.70	0	1,487	0.00%
2023/05/29	1	70.60	19	71.89	72.30	-18	1,474	-1.22%
2023/05/26	9	69.96	0	0.00	69.00	9	1,465	0.61%
2023/05/25	1	71.00	2	71.25	70.70	-1	1,457	-0.07%
2023/05/24	3	71.63	1	70.80	71.10	2	1,461	0.14%
2023/05/23	0	0.00	15	71.37	71.80	-15	1,459	-1.03%
2023/05/22	3	71.57	0	0.00	70.80	3	1,457	0.21%
2023/05/19	2	68.60	6	68.52	68.70	-4	1,410	-0.28%
2023/05/18	0	0.00	22	67.82	68.20	-22	1,414	-1.56%
2023/05/17	0	0.00	15	67.30	67.40	-15	1,432	-1.05%
2023/05/12	2	64.00	0	0.00	64.50	2	1,467	0.14%
2023/05/10	3	65.70	0	0.00	65.50	3	1,464	0.20%
2023/05/04	0	0.00	1	69.70	69.40	-1	1,518	-0.07%
2023/04/28	1	70.30	0	0.00	69.90	1	1,752	0.06%
2023/04/27	0	0.00	10	70.60	70.10	-10	1,748	-0.57%
2023/04/26	1	67.90	0	0.00	68.10	1	1,766	0.06%
2023/04/25	0	0.00	7	70.80	69.10	-7	1,757	-0.40%
2023/04/20	3	74.67	3.1	74.73	74.10	-0.1	1,724	0.00%
2023/04/19	8	75.29	12	75.57	74.60	-4	1,765	-0.23%
2023/04/18	7.1	77.24	0	0.00	76.70	7.1	1,737	0.41%
2023/04/17	2	78.50	4	78.73	78.40	-2	1,731	-0.12%
2023/04/14	13	77.99	1	78.00	77.90	12	1,729	0.69%
2023/04/13	9	77.69	0	0.00	76.90	9	1,722	0.52%
2023/04/12	10	78.30	1	79.30	78.30	9	1,715	0.52%
2023/04/11	0	0.00	21	78.76	78.80	-21	1,708	-1.23%
2023/04/10	0	0.00	8	76.99	78.00	-8	1,702	-0.47%
2023/04/07	1	77.00	3	77.60	76.70	-2	1,695	-0.12%
2023/04/06	5	77.52	3	77.30	77.60	2	1,686	0.12%
2023/03/31	1	78.00	0	0.00	78.30	1	1,684	0.06%
2023/03/30	3	78.40	9	78.66	78.30	-6	1,679	-0.36%
2023/03/29	1	77.00	6	77.58	77.30	-5	1,664	-0.30%
2023/03/28	8	76.14	6	76.38	76.20	2	1,659	0.12%
2023/03/27	17	77.69	3	78.07	77.20	14	1,663	0.84%
2023/03/24	0	0.00	1	77.60	77.50	-1	1,675	-0.06%
2023/03/21	1	75.50	3	76.07	76.00	-2	1,687	-0.12%
2023/03/20	5	74.50	2	74.90	75.10	3	1,699	0.18%
2023/03/17	0	0.00	9	74.90	74.30	-9	1,732	-0.52%
2023/03/16	0	0.00	6	74.43	74.70	-6	1,779	-0.34%
2023/03/15	0	0.00	15	75.47	74.90	-15	1,832	-0.82%
2023/03/10	6	75.18	1	74.20	74.30	5	1,967	0.25%
2023/03/09	21	77.48	18	78.64	77.50	3	2,000	0.15%
2023/03/08	1	77.00	11	76.77	76.80	-10	2,013	-0.50%
2023/03/06	10	77.30	2	77.55	78.40	8	2,025	0.40%
2023/03/03	1	76.00	0	0.00	76.00	1	2,052	0.05%
2023/03/01	5	74.08	0	0.00	75.20	5	2,293	0.22%
2023/02/24	0	0.00	1	75.60	75.30	-1	2,335	-0.04%
2023/02/23	2	76.00	0	0.00	76.60	2	2,349	0.09%
2023/02/22	7	75.76	1	75.40	75.70	6	2,411	0.25%
2023/02/21	9	77.41	2	78.80	77.40	7	2,466	0.28%
2023/02/20	0	0.00	2	77.95	78.40	-2	2,663	-0.08%
2023/02/17	2	77.60	0	0.00	77.90	2	2,713	0.07%
2023/02/16	20	77.75	3	78.40	78.50	17	2,767	0.61%
2023/02/15	2	77.20	4	77.28	76.80	-2	2,880	-0.07%
2023/02/14	4	76.35	1	76.80	77.00	3	2,905	0.10%
2023/02/13	3	75.83	2	75.55	75.50	1	2,944	0.03%
2023/02/10	18	76.97	0	0.00	75.90	18	2,976	0.60%
2023/02/09	8	78.59	0	0.00	78.10	8	3,002	0.27%
2023/02/08	3	79.73	0	0.00	79.70	3	3,114	0.10%
2023/02/07	4	79.68	6	80.02	79.60	-2	3,352	-0.06%
2023/02/06	13	80.30	0	0.00	79.40	13	3,448	0.38%
2023/02/03	2	81.75	15	81.83	81.90	-13	3,419	-0.38%
2023/02/02	4	82.48	3	82.57	82.70	1	3,401	0.03%
2023/02/01	2	82.65	4	82.83	82.80	-2	3,352	-0.06%
2023/01/31	6	81.03	13	80.70	81.10	-7	3,291	-0.21%
2023/01/30	5	76.20	0	0.00	76.10	5	3,170	0.16%
2023/01/17	0	0.00	4	74.20	74.20	-4	3,145	-0.13%
2023/01/16	13	74.12	0	0.00	73.20	13	3,150	0.41%
2023/01/13	2	73.40	0	0.00	73.30	2	3,114	0.06%
2023/01/10	4	75.80	10	76.20	76.30	-6	3,126	-0.19%
2023/01/09	8	76.80	7	76.69	76.70	1	3,121	0.03%
2023/01/05	0	0.00	5	75.32	73.10	-5	3,137	-0.16%
2023/01/04	10	73.50	1	74.30	74.00	9	3,136	0.29%
2022/12/22	1	72.00	0	0.00	71.60	1	3,190	0.03%
2022/12/21	1	71.60	3	71.40	71.00	-2	3,214	-0.06%
2022/12/20	5	72.36	0	0.00	72.20	5	3,216	0.16%
2022/12/16	4	74.53	1	74.60	73.50	3	3,217	0.09%
2022/12/14	0	0.00	17	77.00	77.10	-17	3,213	-0.53%
2022/12/09	0	0.00	1	76.70	76.40	-1	3,457	-0.03%
2022/12/08	4	76.38	10	76.48	76.50	-6	3,450	-0.17%
2022/12/07	5	73.18	5	73.68	72.30	0	3,413	0.00%
2022/12/06	24	76.74	4	78.23	75.20	20	3,369	0.59%
2022/12/05	2	77.05	2	77.85	77.10	0	3,295	0.00%
2022/12/02	1	77.00	1	78.00	76.80	0	3,276	0.00%
2022/12/01	0	77.30	17	76.50	76.30	-17	3,259	-0.52%
2022/11/30	1	76.00	4	76.43	76.20	-3	3,217	-0.09%
2022/11/29	1	75.00	0	0.00	75.40	1	3,196	0.03%
2022/11/28	2	74.85	0	0.00	75.30	2	3,192	0.06%
2022/11/25	19	77.06	4	76.05	75.00	15	3,183	0.47%
2022/11/24	8	76.65	9.1	76.99	77.20	-1.1	3,155	-0.04%
2022/11/23	21	75.75	16	76.38	76.30	5	3,090	0.16%
2022/11/22	2	72.75	5	74.00	73.90	-3	2,927	-0.10%
2022/11/21	1	73.50	3	72.40	72.30	-2	2,897	-0.07%
2022/11/18	16	74.99	5	74.30	73.50	11	2,894	0.38%
2022/11/17	15	74.17	14	74.96	74.60	1	2,884	0.03%
2022/11/16	19	73.29	12.2	74.77	75.10	6.8	2,832	0.24%
2022/11/15	1	71.60	6	71.38	71.50	-5	2,654	-0.19%
2022/11/14	0	0.00	2	70.55	70.10	-2	2,625	-0.08%
2022/11/11	2	70.30	7	70.43	70.30	-5	2,613	-0.19%
2022/11/10	4	67.55	12	67.53	68.50	-8	2,520	-0.32%
2022/11/09	1	68.90	3	68.33	68.20	-2	2,479	-0.08%
2022/11/08	18	68.08	11	67.69	68.30	7	2,445	0.29%
2022/11/07	9	67.03	8	67.20	67.30	1	2,410	0.04%
2022/11/04	8	67.24	12	67.27	67.80	-4	2,359	-0.17%
2022/11/03	15	63.29	10	65.25	66.70	5	2,214	0.23%
2022/11/02	1	58.20	1	57.70	61.20	0	1,993	0.00%
2022/11/01	1	56.20	0	0.00	55.70	1	1,905	0.05%
2022/10/31	1	54.30	1	54.40	54.80	0	1,933	0.00%
2022/10/28	0	0.00	1	53.60	53.30	-1	1,991	-0.05%
2022/10/27	3	54.63	0	0.00	54.70	3	2,050	0.15%
2022/10/20	0	0.00	1	54.80	56.10	-1	2,170	-0.05%
2022/10/19	1	57.00	0	0.00	55.70	1	2,181	0.05%
2022/10/14	1	54.30	1	54.70	55.00	0	2,290	0.00%
2022/10/13	0.2	52.70	2	53.40	51.80	-1.8	2,306	-0.08%
2022/10/11	0.2	55.56	0	0.00	55.00	0.2	2,288	0.01%
2022/10/05	1	60.60	1	60.60	60.30	0	2,320	0.00%
2022/10/04	0	0.00	2	60.30	59.90	-2	2,343	-0.09%
2022/09/30	2.1	57.99	0	59.10	58.50	2.1	2,397	0.09%
2022/09/29	1.1	60.08	1	60.50	59.60	0.1	2,433	0.00%
2022/09/28	1.2	61.05	0	0.00	60.10	1.2	2,452	0.05%
2022/09/26	0.2	65.55	1	65.60	63.80	-0.8	2,488	-0.03%
2022/09/23	1	67.50	0	0.00	67.20	1	2,497	0.04%
2022/09/21	2	68.20	0	0.00	68.10	2	2,542	0.08%
2022/09/16	11	69.69	2	71.60	70.40	9	2,486	0.36%
2022/09/15	3	69.30	2	69.15	69.40	1	2,275	0.04%
2022/09/14	2	67.70	0	0.00	68.30	2	2,261	0.09%
2022/09/13	0	0.00	5	67.98	68.40	-5	2,257	-0.22%
2022/09/12	1	67.50	2	67.40	67.90	-1	2,266	-0.04%
2022/09/08	2	66.60	0	0.00	66.80	2	2,272	0.09%
2022/09/07	0	0.00	1	66.10	66.90	-1	2,287	-0.04%
2022/09/02	0	0.00	8	67.83	67.80	-8	2,250	-0.36%
2022/09/01	4	67.60	17	67.56	67.40	-13	2,230	-0.58%
2022/08/31	1	67.30	1	68.70	68.00	0	2,218	0.00%
2022/08/30	0	0.00	1	66.10	66.90	-1	2,190	-0.05%
2022/08/29	0.2	65.10	0	0.00	66.10	0.2	2,190	0.01%
2022/08/26	1	67.20	0	0.00	67.10	1	2,194	0.05%
2022/08/25	2	68.30	0	0.00	67.40	2	2,177	0.09%
2022/08/24	1	67.90	23	69.22	67.90	-22	2,173	-1.01%
2022/08/22	29	67.06	2	67.20	66.80	27	2,105	1.28%
2022/08/19	1	67.90	2	68.45	68.60	-1	2,064	-0.05%
2022/08/18	3.2	67.49	1	67.00	66.90	2.2	2,032	0.11%
2022/08/17	0	0.00	10	69.00	69.60	-10	1,981	-0.50%
2022/08/16	0	67.80	0	0.00	68.00	0	1,948	0.00%
2022/08/15	1.1	66.65	3	67.10	68.00	-1.9	1,939	-0.10%
2022/08/12	0	0.00	6	65.55	66.10	-6	1,922	-0.31%
2022/08/11	0.2	64.90	1	65.50	64.50	-0.8	1,906	-0.04%
2022/08/10	0	0.00	1	64.10	64.40	-1	1,898	-0.05%
2022/08/09	0	0.00	10	62.57	63.70	-10	1,887	-0.53%
2022/08/08	0.2	60.40	6	61.55	61.70	-5.8	1,864	-0.31%
2022/08/05	5	61.58	1	61.40	61.40	4	1,844	0.22%
2022/08/04	9	61.59	3	62.33	61.40	6	1,803	0.33%
2022/08/03	5	66.24	0	0.00	64.90	5	1,736	0.29%
2022/08/02	13	69.42	0	0.00	69.60	13	1,678	0.77%
2022/08/01	5	71.02	1	72.30	71.70	4	1,652	0.24%
2022/07/29	3	71.37	1	71.60	71.00	2	1,652	0.12%
2022/07/26	3	73.47	3	73.77	73.20	0	1,537	0.00%
2022/07/22	1	73.60	0	0.00	74.90	1	1,490	0.07%
2022/07/20	10	75.00	10	74.55	74.60	0	1,397	0.00%
2022/07/19	0	0.00	1	72.90	73.00	-1	1,362	-0.07%
2022/07/15	4	72.98	0	0.00	73.00	4	1,334	0.30%
2022/07/14	1	73.10	8	73.00	73.30	-7	1,331	-0.53%
2022/07/13	0	0.00	14	71.98	71.90	-14	1,325	-1.06%
2022/07/11	1	72.20	4	74.50	72.70	-3	1,318	-0.23%
2022/07/08	0	0.00	10	69.20	70.80	-10	1,292	-0.77%
2022/07/07	10.1	68.49	1	68.40	67.10	9.1	1,276	0.71%
2022/07/06	4.1	67.94	2	68.00	68.00	2.1	1,246	0.17%
2022/07/05	1	68.90	0	0.00	70.90	1	1,222	0.08%
2022/07/04	1.1	68.90	0	0.00	68.90	1.1	1,195	0.09%
2022/07/01	10	72.00	3	70.10	68.40	7	1,188	0.59%
2022/06/30	1	72.00	0	0.00	71.80	1	1,157	0.09%
2022/06/29	0	0.00	19	80.62	80.50	-19	1,106	-1.72%
2022/06/28	30	82.76	0	0.00	81.60	30	1,079	2.78%
2022/06/23	2	82.40	0	0.00	81.90	2	1,075	0.19%
2022/06/17	1	88.20	0	0.00	88.80	1	1,066	0.09%
2022/06/16	3	93.20	1	97.00	90.50	2	1,072	0.19%
2022/06/15	2	95.65	0	0.00	95.50	2	1,071	0.19%
2022/06/14	1	98.20	0	0.00	98.40	1	1,100	0.09%
2022/06/13	1	100.00	4	100.00	100.00	-3	1,117	-0.27%
2022/06/06	1	106.00	0	0.00	104.00	1	1,190	0.08%
2022/06/02	2	103.00	0	0.00	103.50	2	1,211	0.17%
2022/06/01	4	104.38	1	104.00	103.50	3	1,266	0.24%
2022/05/30	0	0.00	1	104.00	105.00	-1	1,249	-0.08%
2022/05/27	2	101.50	0	0.00	101.50	2	1,246	0.16%
2022/05/24	0	0.00	1	102.00	100.00	-1	1,305	-0.08%
2022/05/23	1	102.00	0	0.00	102.00	1	1,306	0.08%
2022/05/19	0	0.00	1	100.00	100.50	-1	1,334	-0.07%
2022/05/18	0	0.00	0	101.00	102.00	0	1,344	0.00%
2022/05/17	0	0.00	1	99.30	101.00	-1	1,347	-0.07%
2022/05/16	1	98.50	0	0.00	98.50	1	1,377	0.07%
2022/05/09	1	99.50	0	0.00	99.60	1	1,507	0.07%
2022/05/06	1	102.00	1	101.50	101.50	0	1,527	0.00%
2022/05/03	0	0.00	2	103.50	104.50	-2	1,569	-0.13%
2022/04/27	3	101.63	0	0.00	104.00	3	1,638	0.18%
2022/04/26	0	0.00	1	101.50	102.00	-1	1,654	-0.06%
2022/04/20	0	0.00	2	107.50	109.00	-2	1,742	-0.11%
2022/04/18	0	0.00	1	105.00	106.00	-1	1,747	-0.06%
2022/04/15	2	104.50	0	0.00	104.50	2	1,738	0.12%
2022/04/14	3	109.33	0	0.00	109.00	3	1,789	0.17%
2022/04/13	5	107.30	2	107.50	107.50	3	1,825	0.16%
2022/04/12	13	110.00	0	0.00	109.00	13	1,849	0.70%
2022/04/08	1	115.50	0	0.00	115.50	1	1,984	0.05%
2022/04/07	3	117.50	3	116.50	116.50	0	2,128	0.00%
2022/04/06	0	123.50	0	0.00	122.00	0	2,189	0.00%
2022/03/21	0	0.00	3	119.83	121.00	-3	2,659	-0.11%
2022/03/18	1	114.00	1	117.00	117.00	0	2,658	0.00%
2022/03/17	3	116.00	4	117.38	116.00	-1	2,643	-0.04%
2022/03/16	2	112.25	0	0.00	113.50	2	2,649	0.08%
2022/03/15	3	115.83	0	0.00	115.00	3	2,640	0.11%
2022/03/14	1	118.00	1	119.50	119.50	0	2,629	0.00%
2022/03/11	1	121.00	0	0.00	120.00	1	2,662	0.04%
2022/03/10	0	0.00	3	123.33	123.00	-3	2,663	-0.11%
2022/03/09	1	121.50	0	0.00	120.50	1	2,684	0.04%
2022/03/08	2	119.75	3	121.00	120.50	-1	2,697	-0.04%
2022/03/07	5	123.40	5	121.60	121.50	0	2,688	0.00%
2022/03/02	1	130.00	2	129.50	130.00	-1	2,761	-0.04%
2022/03/01	3	129.33	2	130.50	129.00	1	2,895	0.03%
2022/02/24	3	127.00	1	130.00	127.50	2	3,097	0.06%
2022/02/22	2	127.00	2	129.25	130.00	0	3,181	0.00%
2022/02/18	0	0.00	2	129.00	129.00	-2	3,228	-0.06%
2022/02/17	0	0.00	4	129.75	130.00	-4	3,255	-0.12%
2022/02/16	5	129.60	3	130.50	130.00	2	3,274	0.06%
2022/02/15	0	0.00	1	132.50	130.50	-1	3,279	-0.03%
2022/02/14	2	127.75	3	129.00	128.00	-1	3,310	-0.03%
2022/02/11	3	131.00	2	130.50	131.00	1	3,300	0.03%
2022/02/10	0	0.00	1	134.00	133.00	-1	3,326	-0.03%
2022/02/09	5	133.50	4	134.38	134.00	1	3,333	0.03%
2022/02/08	1	130.00	3	130.17	130.50	-2	3,327	-0.06%
2022/01/26	5	125.80	0	0.00	125.00	5	3,408	0.15%
2022/01/25	3	127.17	0	0.00	126.50	3	3,431	0.09%
2022/01/24	3	128.17	1	130.00	129.00	2	3,466	0.06%
2022/01/21	5	132.00	1	132.50	130.50	4	3,516	0.11%
2022/01/20	14	132.04	0	0.00	132.00	14	3,580	0.39%
2022/01/19	1	132.00	2	135.00	133.50	-1	3,673	-0.03%
2022/01/18	203	136.30	203	134.02	133.00	0	3,766	0.00%	大買/大賣/
2022/01/17	2	129.00	9	130.17	132.50	-7	3,756	-0.19%
2022/01/14	5	128.20	1	130.00	130.00	4	3,787	0.11%
2022/01/13	1	130.00	0	0.00	130.50	1	3,876	0.03%
2022/01/12	0	0.00	6	131.75	132.50	-6	3,928	-0.15%
2022/01/11	5	132.70	0	0.00	132.50	5	4,007	0.12%
2022/01/10	3	132.00	0	0.00	132.00	3	4,062	0.07%
2022/01/07	8	133.44	20	130.75	131.50	-12	4,275	-0.28%
2022/01/06	5	136.60	1	138.50	136.00	4	4,244	0.09%
2022/01/05	3	137.34	7	138.50	139.50	-4	4,282	-0.09%
2022/01/04	2	140.00	3	141.50	138.50	-1	4,343	-0.02%
2022/01/03	3	140.84	2	143.50	141.00	1	4,405	0.02%
2021/12/30	5	143.90	9	144.67	142.00	-4	4,492	-0.09%
2021/12/29	1	141.00	12	139.04	139.50	-11	4,709	-0.23%
2021/12/28	0	0.00	2	137.00	137.00	-2	4,773	-0.04%
2021/12/27	2	134.50	3.2	134.98	134.50	-1.2	4,847	-0.02%
2021/12/24	24	137.19	21	137.00	135.00	3	4,984	0.06%
2021/12/23	12	138.96	12.2	139.70	138.00	-0.2	5,076	0.00%
2021/12/22	6	131.75	8	132.06	132.00	-2	5,060	-0.04%
2021/12/21	2	130.00	5	130.80	131.00	-3	5,297	-0.06%
2021/12/20	0	129.00	3	129.50	128.50	-3	5,481	-0.05%
2021/12/17	10	126.50	0	0.00	128.00	10	5,708	0.18%
2021/12/14	5	126.20	0	0.00	125.50	5	6,976	0.07%
2021/12/10	1	129.50	3	129.67	129.00	-2	7,508	-0.03%
2021/12/09	0	0.00	3	127.50	128.50	-3	7,461	-0.04%
2021/12/08	0	0.00	4.2	128.00	128.00	-4.2	7,456	-0.06%
2021/12/07	11	129.14	1	130.00	128.00	10	7,474	0.13%
2021/12/06	6	127.58	1.2	128.57	128.50	4.8	7,464	0.06%
2021/12/03	33	129.00	2	129.50	129.00	31	7,522	0.41%
2021/12/02	3	128.00	9	128.17	128.00	-6	7,541	-0.08%
2021/12/01	0	0.00	4	129.38	129.50	-4	7,644	-0.05%
2021/11/30	0.1	127.00	2	127.00	127.00	-1.9	7,647	-0.03%
2021/11/29	6	124.83	0	0.00	125.00	6	7,727	0.08%
2021/11/26	5	126.80	0	0.00	126.50	5	7,818	0.06%
2021/11/25	29	131.98	28	129.63	130.00	1	7,770	0.01%
2021/11/24	8	132.94	10.1	132.14	133.50	-2.1	7,632	-0.03%
2021/11/23	11	127.55	8	127.25	127.50	3	7,436	0.04%
2021/11/22	5	129.00	1	128.00	129.00	4	7,428	0.05%
2021/11/19	3	125.67	3	126.17	125.00	0	7,390	0.00%
2021/11/18	5	127.01	2	127.50	127.50	3	7,340	0.04%
2021/11/17	16	128.47	3	128.33	128.50	13	7,303	0.18%
2021/11/16	6.1	127.59	2.1	127.60	127.50	4	7,295	0.05%
2021/11/15	5	129.50	3	129.67	129.00	2	7,281	0.03%
2021/11/12	1	127.50	0	0.00	127.00	1	7,287	0.01%
2021/11/11	11.1	127.91	3	127.52	127.50	8	7,279	0.11%
2021/11/10	0.1	130.00	0	0.00	129.50	0.1	7,293	0.00%
2021/11/09	0	129.00	0.1	129.00	129.00	-0.1	7,311	0.00%
2021/11/08	3	129.17	0	0.00	128.50	3	7,272	0.04%
2021/11/05	1	132.00	1	134.00	131.50	0	7,261	0.00%
2021/11/03	1	131.03	10	131.00	131.50	-9	7,220	-0.12%
2021/11/02	11.1	130.23	2	129.25	128.00	9.1	7,170	0.13%
2021/11/01	7	128.57	350	127.51	129.00	-343	7,138	-4.80%	大賣/鉅額交易
2021/10/29	0	0.00	202	128.51	128.50	-202	7,142	-2.83%	大賣/鉅額交易
2021/10/28	550	128.71	2	129.00	129.00	548	7,075	7.74%	大買/鉅額交易
2021/10/27	9	128.22	2	129.00	128.00	7	7,004	0.10%
2021/10/26	7	130.64	5	128.90	128.50	2	6,948	0.03%
2021/10/25	3	132.00	0	0.00	132.00	3	6,894	0.04%
2021/10/22	0	135.00	3	133.17	134.00	-3	6,911	-0.04%
2021/10/21	8	130.94	3	133.00	132.00	5	6,891	0.07%
2021/10/20	3	132.83	2	133.50	133.50	1	6,784	0.01%
2021/10/19	4	135.13	1	137.50	135.00	3	6,727	0.04%
2021/10/18	1	135.01	2	136.00	136.50	-1	6,660	-0.01%
2021/10/15	1.1	130.54	8	135.19	137.50	-6.9	6,615	-0.10%
2021/10/14	1	127.50	2	129.25	129.00	-1	6,450	-0.02%
2021/10/13	1	127.50	0	0.00	128.00	1	6,579	0.02%
2021/10/12	3	130.50	14	130.96	130.00	-11	6,596	-0.17%
2021/10/08	21	129.64	14	130.93	131.00	7	6,553	0.11%
2021/10/07	34	131.44	25	132.76	132.00	9	6,464	0.14%
2021/10/06	41	134.56	10	132.65	132.00	31	6,318	0.49%
2021/10/05	32.1	141.45	30	143.27	143.00	2.1	5,979	0.04%
2021/10/04	5	139.00	2	140.00	139.00	3	5,891	0.05%
2021/10/01	5	140.10	4	139.75	139.00	1	5,810	0.02%
2021/09/30	11	146.82	10	147.45	145.00	1	5,684	0.02%
2021/09/29	11	146.27	7	145.08	144.50	4	5,556	0.07%
2021/09/28	7	148.72	8	150.88	153.00	-1	5,462	-0.02%
2021/09/27	21	158.67	17	155.76	156.00	4	5,198	0.08%
2021/09/24	36	166.21	28.1	165.91	166.50	7.9	4,978	0.16%
2021/09/23	6	165.17	23	165.56	167.00	-17	4,785	-0.36%
2021/09/22	11	157.36	12	158.38	157.00	-1	4,389	-0.02%
2021/09/17	27	152.54	92.2	157.24	160.00	-65.2	4,134	-1.58%
2021/09/16	31	148.79	95.3	149.79	151.50	-64.2	3,591	-1.79%
2021/09/15	0	0.00	17.1	142.62	142.00	-17.1	3,144	-0.54%
2021/09/14	0	0.00	2	137.00	138.00	-2	3,062	-0.07%
2021/09/13	2	137.26	2	139.75	137.50	0	3,079	0.00%
2021/09/10	3	138.33	7.9	138.31	138.50	-4.9	3,093	-0.16%
2021/09/09	1	136.00	4.2	135.50	136.50	-3.2	3,073	-0.10%
2021/09/08	29	133.41	15	133.37	131.50	14	3,053	0.46%
2021/09/07	3	137.17	2	137.25	138.50	1	3,003	0.03%
2021/09/06	6	140.01	4	141.75	138.00	2	3,013	0.07%
2021/09/03	7	139.50	11	140.73	140.00	-4	2,975	-0.13%
2021/09/02	12	139.58	9	142.00	140.00	3	3,111	0.10%
2021/09/01	13	140.85	26	140.35	142.50	-13	3,053	-0.43%
2021/08/31	0	0.00	3	132.17	132.00	-3	2,914	-0.10%
2021/08/30	0	0.00	2	130.50	131.00	-2	2,910	-0.07%
2021/08/26	4	129.75	0	0.00	129.50	4	2,909	0.14%
2021/08/25	0.1	131.50	0	0.00	131.50	0.1	2,901	0.00%
2021/08/24	0	0.00	6	131.75	130.50	-6	2,897	-0.21%
2021/08/23	0.1	130.00	1	130.00	129.50	-0.9	2,885	-0.03%
2021/08/20	10	127.10	10	126.50	128.00	0	2,874	0.00%
2021/08/19	6	128.42	4	128.00	128.50	2	2,861	0.07%
2021/08/18	7	127.50	4	128.88	132.00	3	2,840	0.11%
2021/08/17	5	128.10	7	129.00	129.00	-2	2,823	-0.07%
2021/08/16	2	124.50	3	127.50	128.00	-1	2,801	-0.04%
2021/08/13	12	129.67	1	129.50	128.50	11	2,742	0.40%
2021/08/12	0	0.00	1	133.00	133.00	-1	2,734	-0.04%
2021/08/11	4.1	131.05	3	134.00	131.00	1.1	2,745	0.04%
2021/08/10	3	132.00	0	0.00	132.50	3	2,743	0.11%
2021/08/09	5	134.20	0	0.00	134.00	5	2,760	0.18%
2021/08/06	5	137.70	4	137.00	137.00	1	2,777	0.04%
2021/08/05	0.1	138.50	0	0.00	138.00	0.1	2,787	0.00%
2021/08/04	7	138.79	0	0.00	139.50	7	2,820	0.25%
2021/08/03	6	135.67	1	135.50	135.50	5	2,806	0.18%
2021/08/02	2	135.25	3	135.83	136.00	-1	2,796	-0.04%
2021/07/30	9.1	138.12	2	141.75	137.00	7.1	2,797	0.25%
2021/07/29	3	139.67	2	142.00	140.00	1	2,796	0.04%
2021/07/28	3	136.50	1	141.50	137.00	2	2,812	0.07%
2021/07/27	5	139.10	5	141.80	138.00	0	2,821	0.00%
2021/07/26	1	140.50	1	139.50	140.50	0	2,858	0.00%
2021/07/23	7	140.79	1	143.50	139.50	6	2,915	0.21%
2021/07/22	5.2	141.82	3	142.50	141.50	2.2	2,976	0.07%
2021/07/21	1.1	140.50	1.6	142.22	139.50	-0.5	2,986	-0.02%
2021/07/20	9	145.00	0.5	142.55	140.50	8.5	3,017	0.28%
2021/07/19	34.1	152.81	20.2	154.69	148.00	13.9	3,091	0.45%
2021/07/16	4.1	157.79	6	157.50	160.00	-1.9	3,023	-0.06%
2021/07/15	3	153.67	13	153.38	153.50	-10	2,946	-0.34%
2021/07/14	10	147.60	8	148.50	149.00	2	2,897	0.07%
2021/07/13	3	150.50	7	150.64	149.50	-4	2,884	-0.14%
2021/07/12	9	148.94	12.2	150.47	150.50	-3.2	2,879	-0.11%
2021/07/09	11	148.55	6	150.83	147.00	5	2,943	0.17%
2021/07/08	12	147.42	9	147.28	147.00	3	3,009	0.10%
2021/07/07	0	0.00	4	150.13	150.50	-4	2,995	-0.13%
2021/07/06	6	146.58	2.2	149.40	147.00	3.8	2,999	0.13%
2021/07/05	0.3	147.50	5	147.80	148.00	-4.7	3,027	-0.16%
2021/07/01	9	140.50	8	140.00	140.00	1	2,987	0.03%
2021/06/30	17	142.00	18	142.50	142.50	-1	3,029	-0.03%
2021/06/29	4	142.50	4.1	143.29	144.50	-0.1	3,045	0.00%
2021/06/28	3	139.00	1	139.00	138.50	2	2,953	0.07%
2021/06/24	1	138.50	0	0.00	138.00	1	2,978	0.03%
2021/06/23	1	137.00	1	138.00	139.00	0	2,997	0.00%
2021/06/22	2	136.50	0	0.00	132.50	2	2,998	0.07%
2021/06/21	0	0.00	2.1	136.54	137.50	-2.1	3,023	-0.07%
2021/06/18	0	0.00	1	137.50	136.50	-1	2,997	-0.03%
2021/06/17	1	136.50	0	0.00	138.00	1	2,990	0.03%
2021/06/16	1	139.00	0	0.00	137.00	1	2,998	0.03%
2021/06/15	4	141.25	6	142.08	140.00	-2	2,976	-0.07%
2021/06/11	3	138.83	2	140.00	138.00	1	2,924	0.03%
2021/06/10	3.3	140.58	1	142.50	138.50	2.3	2,853	0.08%
2021/06/09	0	0.00	7	130.43	132.00	-7	2,689	-0.26%
2021/06/08	0	125.00	0	0.00	124.00	0	2,657	0.00%
2021/06/07	1	121.00	0	0.00	122.50	1	2,666	0.04%
2021/06/02	2	123.00	1	125.50	122.50	1	2,761	0.04%
2021/05/31	2.1	125.28	2	126.25	126.50	0.1	2,794	0.00%
2021/05/27	4	122.75	4	122.00	122.00	0	2,853	0.00%
2021/05/26	2	124.75	2	124.50	124.50	0	2,903	0.00%
2021/05/25	0.1	124.50	0	0.00	124.50	0.1	2,950	0.00%
2021/05/21	8	121.63	6	122.17	121.50	2	3,039	0.07%
2021/05/20	0	0.00	2	124.00	122.00	-2	3,049	-0.07%
2021/05/18	1	115.50	0	0.00	119.00	1	3,146	0.03%
2021/05/17	2	110.75	1	109.50	113.50	1	3,163	0.03%
2021/05/14	1	115.50	0	0.00	116.00	1	3,138	0.03%
2021/05/13	2	117.75	0	0.00	116.50	2	3,107	0.06%
2021/05/12	31	119.82	0	0.00	116.00	31	3,116	0.99%
2021/05/11	37	127.50	3	131.00	127.00	34	3,066	1.11%
2021/05/10	2	134.75	2	135.00	134.50	0	3,026	0.00%
2021/05/07	17	136.71	1	137.50	137.50	16	3,041	0.53%
2021/05/06	0	0.00	9	137.39	137.50	-9	3,039	-0.30%
2021/05/05	17	133.65	2	133.50	133.50	15	3,005	0.50%
2021/05/04	25	135.38	2.1	137.86	138.00	22.9	2,943	0.78%
2021/05/03	31	140.74	7.2	140.02	138.00	23.8	2,912	0.82%
2021/04/29	21	150.76	16	147.50	147.50	5	2,875	0.17%
2021/04/28	5	150.60	7	153.14	154.50	-2	2,841	-0.07%
2021/04/27	4	148.63	2	149.50	150.50	2	2,816	0.07%
2021/04/26	13.1	149.51	10	150.20	150.50	3.1	2,837	0.11%
2021/04/23	0	0.00	22	149.18	150.50	-22	2,814	-0.78%
2021/04/22	3	147.17	14.3	147.40	145.00	-11.3	2,748	-0.41%
2021/04/21	5.1	143.21	3	143.67	144.00	2.1	2,669	0.08%
2021/04/20	1	141.50	1	142.50	142.50	0	2,655	0.00%
2021/04/19	3	140.00	3	141.00	140.00	0	2,647	0.00%
2021/04/16	2.2	140.23	2	141.00	139.00	0.2	2,643	0.01%
2021/04/15	8	137.13	12	139.13	141.50	-4	2,620	-0.15%
2021/04/14	26	137.23	7	139.71	142.50	19	2,552	0.74%
2021/04/13	2.1	142.24	7	143.14	143.50	-4.9	2,480	-0.20%
2021/04/12	1	142.50	9	143.61	143.00	-8	2,532	-0.32%
2021/04/09	0	0.00	1.1	142.45	142.50	-1.1	2,490	-0.04%
2021/04/08	1	138.50	4.8	140.39	141.50	-3.8	2,432	-0.15%
2021/04/07	0	0.00	1	139.50	139.50	-1	2,402	-0.04%
2021/04/06	17	137.35	0	0.00	137.00	17	2,396	0.71%
2021/04/01	5	133.90	6	134.50	135.00	-1	2,360	-0.04%
2021/03/31	2	136.50	1	138.00	136.50	1	2,311	0.04%
2021/03/30	5	136.40	0	0.00	137.00	5	2,337	0.21%
2021/03/29	1	138.00	0	0.00	139.00	1	2,515	0.04%
2021/03/26	4	136.38	2	136.50	139.50	2	2,520	0.08%
2021/03/25	2	134.75	0	0.00	135.00	2	2,560	0.08%
2021/03/24	5	134.60	3	138.17	135.00	2	2,566	0.08%
2021/03/23	1	135.50	0	0.00	135.00	1	2,569	0.04%
2021/03/22	2	135.50	0	0.00	136.00	2	2,570	0.08%
2021/03/19	0.1	137.00	0	0.00	137.00	0.1	2,577	0.00%
2021/03/16	1	134.50	0	0.00	134.50	1	2,589	0.04%
2021/03/12	4	134.75	0	0.00	133.50	4	2,597	0.15%
2021/03/09	0	0.00	4	132.00	133.00	-4	2,644	-0.15%
2021/03/05	1	138.00	0	0.00	139.50	1	2,593	0.04%
2021/03/04	0	0.00	5	141.00	140.00	-5	2,606	-0.19%
2021/03/03	2	143.25	1	143.50	144.50	1	2,606	0.04%
2021/03/02	4	146.88	1	145.50	144.00	3	2,598	0.12%
2021/02/26	3	144.00	2	145.00	144.00	1	2,582	0.04%
2021/02/25	5	143.00	0	0.00	144.50	5	2,556	0.20%
2021/02/24	0	0.00	2	144.75	141.50	-2	2,538	-0.08%
2021/02/23	1	143.00	0	0.00	142.00	1	2,513	0.04%
2021/02/19	1	141.00	0	0.00	141.50	1	2,642	0.04%
2021/02/18	2	138.00	13	138.31	139.00	-11	2,664	-0.41%
2021/02/17	3	135.00	5	135.50	134.50	-2	2,651	-0.08%
2021/02/05	1	132.50	0	0.00	133.50	1	2,625	0.04%
2021/02/04	1	132.50	2	133.00	133.00	-1	2,630	-0.04%
2021/02/03	22.9	130.87	2	131.00	132.00	20.9	2,708	0.77%
2021/02/02	1	134.00	0	0.00	133.50	1	2,696	0.04%
2021/02/01	0	133.00	2	132.00	132.00	-2	2,758	-0.07%
2021/01/29	5	134.00	6	135.17	134.00	-1	2,803	-0.04%
2021/01/28	4	137.00	2	137.50	138.00	2	2,814	0.07%
2021/01/27	0	0.00	1	139.50	139.00	-1	2,854	-0.04%
2021/01/26	3	140.51	1	141.50	140.00	2	2,859	0.07%
2021/01/22	1	137.00	0	0.00	140.00	1	2,847	0.04%
2021/01/21	5	137.00	13	138.46	139.00	-8	2,828	-0.28%
2021/01/20	1.1	137.91	1	139.00	138.00	0.1	2,821	0.00%
2021/01/19	9	139.78	0	0.00	138.50	9	2,802	0.32%
2021/01/18	14	142.50	6	145.92	143.50	8	2,833	0.28%
2021/01/15	1	147.00	6	146.17	147.00	-5	2,864	-0.17%
2021/01/14	0	0.00	13	143.65	143.00	-13	2,805	-0.46%
2021/01/13	2	141.50	0	0.00	141.50	2	2,826	0.07%
2021/01/12	2	141.75	1	142.00	142.00	1	2,862	0.03%
2021/01/11	0	0.00	5	143.00	144.00	-5	2,969	-0.17%
2021/01/08	9.4	140.91	4	141.88	142.00	5.4	2,963	0.18%
2021/01/07	8.8	142.93	3	144.67	142.50	5.8	2,958	0.20%
2021/01/06	9.8	143.98	6	146.08	145.50	3.8	2,945	0.13%
2021/01/05	1.3	143.85	10	144.50	145.50	-8.7	2,884	-0.30%
2021/01/04	0	0.00	2	139.25	140.00	-2	2,817	-0.07%
2020/12/31	1	137.50	0	0.00	138.00	1	2,815	0.04%
2020/12/29	0.1	138.00	2	139.25	138.00	-1.9	2,857	-0.07%
2020/12/28	1.5	140.83	0	0.00	141.50	1.5	2,835	0.05%
2020/12/25	7.5	140.63	0	0.00	141.00	7.5	2,845	0.26%
2020/12/24	3.5	142.21	1	142.00	141.50	2.5	2,890	0.09%
2020/12/23	22	144.39	38	144.91	143.50	-16	2,876	-0.56%
2020/12/22	6.5	137.19	7	139.79	136.50	-0.5	2,730	-0.02%
2020/12/21	9	138.11	6	139.42	136.00	3	2,736	0.11%
2020/12/18	1	138.00	5	137.00	137.00	-4	2,669	-0.15%
2020/12/17	0	0.00	6	134.42	135.50	-6	2,671	-0.22%
2020/12/16	1	129.50	2	130.25	131.50	-1	2,660	-0.04%
2020/12/14	1	130.00	0	0.00	130.50	1	2,676	0.04%
2020/12/11	6	131.08	1	133.00	131.50	5	2,694	0.19%
2020/12/10	6	134.25	0	0.00	134.50	6	2,709	0.22%
2020/12/09	5	135.30	6	137.00	137.50	-1	2,733	-0.04%
2020/12/08	0	0.00	5	134.00	135.00	-5	2,760	-0.18%
2020/12/07	7	131.43	0	0.00	132.00	7	2,881	0.24%
2020/12/04	7	133.79	5	137.00	133.50	2	3,041	0.07%
2020/12/03	5	134.00	1.2	135.18	136.50	3.8	3,169	0.12%
2020/12/02	1	135.50	0	0.00	135.00	1	3,182	0.03%
2020/11/30	5.5	136.91	3	137.67	137.00	2.5	3,194	0.08%
2020/11/27	3.5	138.86	0	0.00	138.50	3.5	3,170	0.11%
2020/11/26	0	0.00	1	141.50	142.00	-1	3,156	-0.03%
2020/11/23	4.5	139.06	0	0.00	139.50	4.5	3,169	0.14%
2020/11/20	9.5	139.97	0.3	141.00	139.50	9.2	3,162	0.29%
2020/11/19	0	0.00	11	142.09	141.50	-11	3,143	-0.35%
2020/11/18	8	142.81	20	144.43	142.00	-12	3,156	-0.38%
2020/11/17	0	0.00	7	139.64	138.50	-7	3,076	-0.23%
2020/11/16	2	136.50	7.8	136.56	137.50	-5.8	3,072	-0.19%
2020/11/12	2	134.50	1	134.50	133.50	1	3,072	0.03%
2020/11/09	0.3	131.00	0	0.00	131.00	0.3	3,067	0.01%
2020/11/06	0	0.00	14	133.14	131.00	-14	3,081	-0.45%
2020/11/05	1	131.50	1	132.50	131.50	0	3,097	0.00%
2020/11/04	1	131.00	2	129.50	131.00	-1	3,101	-0.03%
2020/11/02	0	0.00	2	120.25	122.50	-2	3,198	-0.06%
2020/10/29	0	0.00	4	122.50	125.00	-4	3,323	-0.12%
2020/10/28	0	0.00	6	124.58	124.50	-6	3,389	-0.18%
2020/10/27	1	125.50	0	0.00	127.50	1	3,471	0.03%
2020/10/26	1	128.00	0	0.00	127.50	1	3,549	0.03%
2020/10/23	1	131.00	4	133.38	134.00	-3	3,653	-0.08%
2020/10/21	2	129.50	1	131.50	130.50	1	3,716	0.03%
2020/10/20	0	0.00	2	130.00	130.50	-2	3,724	-0.05%
2020/10/19	5	130.70	10	129.40	127.50	-5	3,727	-0.13%
2020/10/16	1	123.00	3	122.50	122.00	-2	3,661	-0.05%
2020/10/15	1	121.00	0	0.00	122.00	1	3,750	0.03%
2020/10/14	4	120.63	5	120.50	120.50	-1	3,781	-0.03%
2020/10/12	0	0.00	1	123.00	122.50	-1	3,851	-0.03%
2020/10/08	1	125.50	2	125.75	125.00	-1	3,901	-0.03%
2020/10/07	6	127.00	0	0.00	126.00	6	3,946	0.15%
2020/09/30	2	123.25	0	0.00	123.00	2	4,097	0.05%
2020/09/29	0	0.00	2	120.00	122.00	-2	4,146	-0.05%
2020/09/28	2	116.50	0	0.00	116.00	2	4,204	0.05%
2020/09/25	1	119.50	0	0.00	116.50	1	4,311	0.02%
2020/09/24	1	122.50	2	122.50	122.50	-1	4,343	-0.02%
2020/09/22	0	0.00	2	130.75	129.50	-2	4,357	-0.05%
2020/09/21	1	134.00	0	0.00	128.50	1	4,339	0.02%
2020/09/18	0	0.00	2	133.50	133.50	-2	4,379	-0.05%
2020/09/16	1	133.00	2	133.00	132.00	-1	4,427	-0.02%
2020/09/15	0	0.00	1	132.00	131.50	-1	4,486	-0.02%
2020/09/14	3	133.17	2	132.25	131.50	1	4,498	0.02%
2020/09/11	1	132.00	6	131.75	131.50	-5	4,504	-0.11%
2020/09/10	6	132.58	12	133.38	132.50	-6	4,523	-0.13%
2020/09/09	4	127.13	7	128.86	130.00	-3	4,553	-0.07%
2020/09/08	2	126.50	3	128.00	128.50	-1	4,413	-0.02%
2020/09/07	1	117.50	0	0.00	117.00	1	4,300	0.02%
2020/09/01	1	120.00	1	120.00	120.00	0	4,437	0.00%
2020/08/31	1	120.50	2	119.75	119.50	-1	4,476	-0.02%
2020/08/28	0	0.00	1	116.00	117.50	-1	4,561	-0.02%
2020/08/27	4	119.13	4	118.75	118.00	0	4,678	0.00%
2020/08/26	0	0.00	1	119.50	119.50	-1	4,715	-0.02%
2020/08/24	1	119.00	0	0.00	119.50	1	4,755	0.02%
2020/08/21	4	120.00	1	121.00	121.50	3	4,788	0.06%
2020/08/20	4	115.13	22	116.18	114.00	-18	4,761	-0.38%
2020/08/19	0	0.00	3	121.50	121.50	-3	4,754	-0.06%
2020/08/18	3	124.00	2	124.50	122.50	1	4,762	0.02%
2020/08/17	4	125.63	2	126.00	126.00	2	4,773	0.04%
2020/08/13	7	127.29	1	126.00	125.50	6	4,858	0.12%
2020/08/12	4	124.25	4	124.38	124.00	0	4,900	0.00%
2020/08/11	17	128.44	0	0.00	126.50	17	5,087	0.33%
2020/08/10	1	131.50	1	131.50	131.00	0	5,073	0.00%
2020/08/07	2	131.00	7	131.50	131.00	-5	5,099	-0.10%
2020/08/06	19	130.34	7	130.64	130.50	12	5,121	0.23%
2020/08/05	4	133.75	10	133.80	134.00	-6	5,089	-0.12%
2020/08/04	6	129.00	0	0.00	130.00	6	5,176	0.12%
2020/08/03	6	131.67	0	0.00	130.50	6	5,392	0.11%
2020/07/31	14	132.71	4	132.75	134.00	10	5,403	0.19%
2020/07/30	68	132.31	2	132.00	132.00	66	5,417	1.22%
2020/07/29	50	133.53	5	134.90	133.50	45	5,432	0.83%
2020/07/28	3.5	142.21	1	137.50	137.50	2.5	5,308	0.05%
2020/07/27	11.5	147.83	11	146.55	146.50	0.5	5,270	0.01%
2020/07/24	2	148.50	2	151.00	147.00	0	5,312	0.00%
2020/07/23	2	149.00	1	148.50	150.50	1	5,362	0.02%
2020/07/21	0	0.00	3	150.50	148.50	-3	5,346	-0.06%
2020/07/20	0	0.00	1	145.00	147.50	-1	5,323	-0.02%
2020/07/17	0	0.00	1	146.00	147.50	-1	5,345	-0.02%
2020/07/16	2	147.50	3	148.83	146.00	-1	5,391	-0.02%
2020/07/15	2	145.50	4	147.50	147.00	-2	5,383	-0.04%
2020/07/14	3	145.00	4	145.13	144.50	-1	5,430	-0.02%
2020/07/13	2	143.75	0	0.00	144.00	2	5,487	0.04%
2020/07/10	9	142.89	2	142.25	142.00	7	5,528	0.13%
2020/07/09	3	148.00	3	148.17	148.00	0	5,553	0.00%
2020/07/08	3	151.50	3	150.83	151.00	0	5,521	0.00%
2020/07/07	4	152.75	5	153.40	151.00	-1	5,512	-0.02%
2020/07/06	15	151.07	10	151.40	150.50	5	5,466	0.09%
2020/07/03	5	150.00	8	150.38	150.50	-3	5,418	-0.06%
2020/07/02	3	149.83	0	0.00	150.00	3	5,556	0.05%
2020/07/01	13	148.50	5	148.80	148.00	8	5,622	0.14%
2020/06/30	3	147.50	0	0.00	147.50	3	5,631	0.05%
2020/06/29	0	0.00	1	149.50	146.50	-1	5,663	-0.02%
2020/06/24	2	145.50	0	0.00	145.00	2	5,647	0.04%
2020/06/23	3	149.50	4	148.50	148.00	-1	5,714	-0.02%
2020/06/22	2	150.00	1	150.50	150.00	1	5,751	0.02%
2020/06/19	3	149.67	0	0.00	147.00	3	5,805	0.05%
2020/06/18	0	0.00	1	149.50	149.00	-1	5,891	-0.02%
2020/06/17	2	150.00	0	0.00	148.00	2	5,926	0.03%
2020/06/16	3	150.00	16	150.41	151.00	-13	6,069	-0.21%
2020/06/15	4	145.25	3	144.00	144.00	1	6,169	0.02%
2020/06/12	1	138.50	1	140.50	144.00	0	6,328	0.00%
2020/06/11	1	145.50	5	145.10	142.50	-4	6,411	-0.06%
2020/06/10	0	0.00	1	143.50	144.50	-1	6,477	-0.02%
2020/06/09	1	145.50	0	0.00	142.50	1	6,492	0.02%
2020/06/08	0	0.00	1	146.50	145.00	-1	6,568	-0.02%
2020/06/05	3	144.17	4	145.00	144.50	-1	6,579	-0.02%
2020/06/04	5	145.10	18	145.11	146.50	-13	6,633	-0.20%
2020/06/03	5	140.20	13	140.54	141.50	-8	6,616	-0.12%
2020/06/02	4	136.75	3	135.83	135.50	1	6,577	0.02%
2020/06/01	3	138.50	3	138.67	138.00	0	6,613	0.00%
2020/05/29	4	135.38	1	136.00	135.00	3	6,664	0.05%
2020/05/28	2	135.50	4	135.00	135.00	-2	6,759	-0.03%
2020/05/27	1	133.00	5	132.80	132.50	-4	6,852	-0.06%
2020/05/26	2	133.00	5	133.10	131.50	-3	6,932	-0.04%
2020/05/25	52.1	131.04	1	132.50	132.50	51.1	7,065	0.72%
2020/05/22	1	132.53	6	132.67	131.00	-5	7,216	-0.07%
2020/05/21	10	134.90	10	134.30	134.50	0	7,337	0.00%
2020/05/20	51	128.99	2	130.00	128.50	49	7,271	0.67%
2020/05/19	6	129.42	3	129.83	130.50	3	7,310	0.04%
2020/05/18	42	128.68	27.6	128.75	128.00	14.4	7,284	0.20%
2020/05/15	41	140.56	2	141.50	142.00	39	7,069	0.55%
2020/05/14	5	144.50	4	143.13	141.00	1	7,050	0.01%
2020/05/13	1	147.50	3	146.00	147.50	-2	7,049	-0.03%
2020/05/12	24	147.67	0	0.00	146.50	24	7,087	0.34%
2020/05/11	8.2	152.48	6	153.83	152.00	2.2	7,188	0.03%
2020/05/08	4	149.38	27	147.48	152.50	-23	7,099	-0.32%
2020/05/07	6	140.42	13	140.46	141.00	-7	6,831	-0.10%
2020/05/06	38	139.96	2	137.50	137.50	36	6,803	0.53%
2020/05/05	4	140.75	2	142.50	141.50	2	6,801	0.03%
2020/05/04	8	140.19	3	140.67	140.00	5	6,725	0.07%
2020/04/30	5	145.30	6	143.92	145.00	-1	6,772	-0.01%
2020/04/29	13	145.65	13	145.85	144.50	0	6,847	0.00%
2020/04/28	17	141.62	15	142.93	145.00	2	6,942	0.03%
2020/04/27	2	138.25	1	140.00	140.00	1	6,929	0.01%
2020/04/24	4	138.63	5	138.70	138.00	-1	6,986	-0.01%
2020/04/23	4	138.88	3	140.00	140.00	1	7,137	0.01%
2020/04/22	3	135.33	3	134.83	136.00	0	7,121	0.00%
2020/04/21	10	139.40	3	137.67	136.50	7	7,117	0.10%
2020/04/20	2	141.50	1	143.00	143.00	1	7,216	0.01%
2020/04/17	1	143.50	5	148.20	143.00	-4	7,316	-0.05%
2020/04/16	8	147.38	8	149.31	147.50	0	7,280	0.00%
2020/04/15	19	145.32	21	146.19	146.50	-2	7,330	-0.03%
2020/04/14	5	145.50	7	146.21	144.00	-2	7,357	-0.03%
2020/04/13	4	142.00	2	144.00	141.00	2	7,328	0.03%
2020/04/10	4	138.50	2.1	138.60	141.00	1.9	7,307	0.03%
2020/04/09	7	139.86	3	140.83	138.50	4	7,446	0.05%
2020/04/08	6	142.50	2	142.50	142.00	4	7,566	0.05%
2020/04/07	16	144.88	4	144.50	143.00	12	7,541	0.16%
2020/04/06	5	140.20	5	141.00	146.00	0	7,369	0.00%
2020/04/01	2	133.25	203	132.01	134.00	-201	7,321	-2.75%	大賣/鉅額交易
2020/03/31	11	133.91	14	132.11	133.50	-3	7,384	-0.04%
2020/03/30	3	131.00	2	131.00	132.50	1	7,407	0.01%
2020/03/27	12	133.79	15	133.60	130.00	-3	7,381	-0.04%
2020/03/26	0	0.00	4	126.25	130.00	-4	7,335	-0.05%
2020/03/25	11	126.05	19	127.13	127.00	-8	7,342	-0.11%
2020/03/24	27	120.65	28	118.77	118.00	-1	7,276	-0.01%
2020/03/23	2	117.50	3	119.33	115.50	-1	7,236	-0.01%
2020/03/20	39	126.18	44	126.22	124.00	-5	7,351	-0.07%
2020/03/19	10	117.65	15	117.93	119.50	-5	7,196	-0.07%
2020/03/18	29	115.02	32	116.28	118.00	-3	7,068	-0.04%
2020/03/17	8	114.50	7	111.21	110.00	1	6,963	0.01%
2020/03/16	16	122.59	15	122.07	118.00	1	6,854	0.01%
2020/03/13	13	123.27	2	125.50	130.00	11	6,737	0.16%
2020/03/12	5	134.30	3	136.33	133.00	2	6,681	0.03%
2020/03/11	8	149.94	5	152.50	147.50	3	6,607	0.05%
2020/03/10	14	148.43	8	148.50	152.00	6	6,578	0.09%
2020/03/09	4	146.75	5	150.40	145.50	-1	6,511	-0.02%
2020/03/06	16	154.03	80	154.75	153.50	-64	6,463	-0.99%
2020/03/05	8	153.56	7	154.57	152.00	1	6,433	0.02%
2020/03/04	1	150.50	2	151.00	151.00	-1	6,372	-0.02%
2020/03/03	20	151.00	10	151.35	148.50	10	6,305	0.16%
2020/03/02	5	147.10	65	149.16	151.00	-60	6,222	-0.96%
2020/02/27	10	150.25	102	150.00	143.50	-92	6,176	-1.49%	大賣/
2020/02/26	3	149.83	3	151.00	152.00	0	6,077	0.00%
2020/02/25	3	147.17	6	146.92	148.00	-3	5,985	-0.05%
2020/02/24	9	137.67	8	142.81	145.00	1	5,861	0.02%
2020/02/21	1	137.00	8	137.44	138.00	-7	5,750	-0.12%
2020/02/20	6	136.67	0	0.00	136.00	6	5,750	0.10%
2020/02/19	10	135.30	8	134.25	135.50	2	5,696	0.04%
2020/02/18	2	139.25	0	0.00	138.00	2	5,635	0.04%
2020/02/17	2	140.00	2	140.50	140.50	0	5,637	0.00%
2020/02/14	2	142.50	10	141.90	141.50	-8	5,680	-0.14%
2020/02/13	2	140.25	1	138.50	139.00	1	5,657	0.02%
2020/02/12	4	141.00	37	141.05	140.00	-33	5,608	-0.59%
2020/02/11	0	0.00	6	131.50	132.00	-6	5,529	-0.11%
2020/02/10	3	125.67	1	124.50	125.50	2	5,682	0.04%
2020/02/07	2	129.00	0	0.00	127.50	2	5,784	0.03%
2020/02/06	3	130.83	11	131.50	132.00	-8	5,757	-0.14%
2020/02/05	3	129.00	3	128.83	128.00	0	5,676	0.00%
2020/02/04	3	129.33	1	129.00	129.00	2	5,692	0.04%
2020/01/31	8	128.50	6	130.00	133.00	2	5,811	0.03%
2020/01/30	0	0.00	4	134.25	132.50	-4	5,736	-0.07%
2020/01/20	2	145.50	7	146.07	147.00	-5	5,686	-0.09%
2020/01/17	32	140.33	53	142.92	144.50	-21	5,639	-0.37%
2020/01/15	2	138.25	0	0.00	137.50	2	5,548	0.04%
2020/01/14	1	137.50	11	138.50	139.50	-10	5,590	-0.18%
2020/01/13	2	135.00	2	135.50	137.00	0	5,481	0.00%
2020/01/10	1	131.00	1	132.00	131.00	0	5,471	0.00%
2020/01/09	2	130.75	7	130.57	132.00	-5	5,551	-0.09%
2020/01/08	6	128.08	1	127.50	126.00	5	5,603	0.09%
2020/01/07	3	131.17	6	132.00	131.50	-3	5,557	-0.05%
2020/01/06	6	129.83	13	130.35	130.00	-7	5,583	-0.13%
2020/01/03	38	133.82	26	130.35	130.00	12	5,614	0.21%
2020/01/02	6	131.67	14	131.79	136.50	-8	5,442	-0.15%
2019/12/31	20	128.70	4	129.75	127.50	16	5,306	0.30%
2019/12/30	7	129.93	1	130.00	129.50	6	5,284	0.11%
2019/12/27	19	130.45	2	131.00	129.00	17	5,364	0.32%
2019/12/26	6	130.42	10	130.85	130.50	-4	5,338	-0.07%
2019/12/25	3	129.67	8	129.63	130.00	-5	5,341	-0.09%
2019/12/24	20	125.50	1	125.00	126.00	19	5,328	0.36%
2019/12/23	14	127.07	1	125.00	125.00	13	5,329	0.24%
2019/12/20	18	128.36	12	129.17	129.50	6	5,323	0.11%
2019/12/19	10	126.95	7	127.43	127.00	3	5,283	0.06%
2019/12/18	5	131.50	6	131.25	129.00	-1	5,222	-0.02%
2019/12/17	25	129.08	24	131.04	133.00	1	5,203	0.02%
2019/12/16	8	129.75	2	129.50	129.00	6	5,080	0.12%
2019/12/13	10	130.35	6	132.92	130.00	4	5,063	0.08%
2019/12/12	60	134.49	0	0.00	133.50	60	4,965	1.21%
2019/12/11	1	139.00	0	0.00	138.00	1	4,935	0.02%
2019/12/10	1	139.50	0	0.00	140.50	1	5,128	0.02%
2019/12/09	11	141.86	11	141.50	141.50	0	5,249	0.00%
2019/12/06	1	140.50	0	0.00	140.00	1	5,292	0.02%
2019/12/05	1	144.00	2	143.75	144.00	-1	5,314	-0.02%
2019/12/04	1	141.00	1	142.50	143.00	0	5,348	0.00%
2019/12/02	1	136.00	2	139.50	139.00	-1	5,440	-0.02%
2019/11/29	4	139.50	2	140.50	139.50	2	5,422	0.04%
2019/11/28	4	141.75	2	141.75	141.00	2	5,434	0.04%
2019/11/27	7	142.79	22	143.52	144.00	-15	5,473	-0.27%
2019/11/26	6	141.00	6	142.08	143.00	0	5,459	0.00%
2019/11/25	0	0.00	30	139.00	135.50	-30	5,382	-0.56%
2019/11/22	3	136.33	105	136.80	137.00	-102	5,404	-1.89%	大賣/鉅額交易
2019/11/21	3	130.83	3	134.00	135.50	0	5,348	0.00%
2019/11/20	2	134.25	5	134.40	133.50	-3	5,330	-0.06%
2019/11/19	1	137.50	0	0.00	137.50	1	5,354	0.02%
2019/11/18	2	139.25	4	139.88	139.00	-2	5,367	-0.04%
2019/11/15	0	0.00	1	139.50	140.50	-1	5,416	-0.02%
2019/11/14	8	139.44	1	139.50	138.00	7	5,449	0.13%
2019/11/13	6	143.33	12	142.67	144.00	-6	5,480	-0.11%
2019/11/12	9	139.83	52	139.48	140.50	-43	5,470	-0.79%
2019/11/11	4	137.88	6	138.50	137.50	-2	5,554	-0.04%
2019/11/08	7	141.29	1	141.50	140.00	6	5,572	0.11%
2019/11/07	36	135.31	38	138.59	139.00	-2	5,556	-0.04%
2019/11/06	7	148.71	5	149.20	147.00	2	5,537	0.04%
2019/11/05	4	154.25	3	154.83	154.00	1	5,632	0.02%
2019/11/04	2	154.50	0	0.00	154.50	2	5,735	0.03%
2019/11/01	7	154.14	2	155.50	154.00	5	5,818	0.09%
2019/10/31	17	161.12	18	160.39	155.00	-1	5,955	-0.02%
2019/10/30	35	157.77	77	157.82	158.00	-42	5,947	-0.71%
2019/10/29	46	157.30	7	159.29	160.50	39	6,036	0.65%
2019/10/28	2	154.75	14	155.54	157.50	-12	6,014	-0.20%
2019/10/25	15	157.00	15	156.00	156.00	0	6,001	0.00%
2019/10/24	6	155.00	3	154.50	155.50	3	5,968	0.05%
2019/10/23	2	157.50	4	160.63	157.00	-2	5,990	-0.03%
2019/10/22	10	159.45	3	160.67	159.00	7	5,972	0.12%
2019/10/21	10	157.65	4	160.50	155.50	6	6,058	0.10%
2019/10/18	6	155.92	8	158.13	157.00	-2	6,151	-0.03%
2019/10/17	2	149.25	4	154.25	154.50	-2	6,129	-0.03%
2019/10/16	12	149.08	13.1	146.81	147.50	-1.1	6,024	-0.02%
2019/10/15	3	157.50	0	0.00	156.50	3	5,862	0.05%
2019/10/14	45.1	154.69	39	155.94	158.00	6.1	5,964	0.10%
2019/10/09	4	150.63	8	150.94	150.00	-4	5,878	-0.07%
2019/10/08	44.1	150.44	3	150.00	150.00	41.1	5,816	0.71%
2019/10/07	2	152.25	1	153.50	154.50	1	5,838	0.02%
2019/10/04	3	153.83	5.6	153.57	151.50	-2.6	5,834	-0.04%
2019/10/03	8	150.94	4	151.38	153.00	4	5,844	0.07%
2019/10/02	1	151.00	1	152.00	158.50	0	5,739	0.00%
2019/10/01	10	154.35	2	156.75	153.50	8	5,720	0.14%
2019/09/27	5	152.30	3	151.67	151.00	2	5,657	0.04%
2019/09/25	9	155.56	7	156.64	157.00	2	5,774	0.03%
2019/09/24	2	159.00	3	161.33	158.50	-1	5,892	-0.02%
2019/09/20	3	160.50	2	160.50	162.50	1	6,224	0.02%
2019/09/19	3	159.00	2	161.00	162.50	1	6,234	0.02%
2019/09/18	0	0.00	1	163.00	163.50	-1	6,207	-0.02%
2019/09/17	0	0.00	1	163.00	163.00	-1	6,191	-0.02%
2019/09/16	8	162.19	1	163.00	162.00	7	6,208	0.11%
2019/09/12	13	169.15	99	166.58	167.00	-86	6,221	-1.38%
2019/09/11	14	159.86	35	157.43	155.50	-21	6,115	-0.34%
2019/09/10	35	150.41	37	149.53	149.50	-2	6,027	-0.03%
2019/09/09	2	152.00	0	0.00	148.50	2	6,024	0.03%
2019/09/06	1	152.50	4	151.25	152.00	-3	6,016	-0.05%
2019/09/05	2	149.00	6	149.33	149.50	-4	6,035	-0.07%
2019/09/04	0	0.00	1	144.50	146.50	-1	6,003	-0.02%
2019/09/03	22	143.09	29	142.33	141.50	-7	6,258	-0.11%
2019/09/02	0	0.00	3	142.67	142.50	-3	6,345	-0.05%
2019/08/30	8	139.50	1	141.50	137.00	7	6,354	0.11%
2019/08/29	1	139.50	1	141.00	139.50	0	6,446	0.00%
2019/08/28	2	139.00	0	0.00	136.50	2	6,477	0.03%
2019/08/27	4	141.50	0	0.00	139.00	4	6,511	0.06%
2019/08/26	1	136.00	1	138.50	141.00	0	6,534	0.00%
2019/08/23	4	139.63	1	142.50	140.00	3	6,560	0.05%
2019/08/22	13	144.73	1	145.50	143.50	12	6,542	0.18%
2019/08/21	0	0.00	13	142.92	146.00	-13	6,519	-0.20%
2019/08/20	7	141.64	4	145.38	143.00	3	6,657	0.05%
2019/08/19	21	141.90	44	142.14	141.50	-23	6,668	-0.34%
2019/08/16	2	140.00	4	142.00	139.50	-2	6,761	-0.03%
2019/08/15	1	140.50	1	140.00	142.00	0	6,802	0.00%
2019/08/14	1	143.00	23	144.54	140.00	-22	6,830	-0.32%
2019/08/13	0	0.00	1	138.00	137.00	-1	6,905	-0.01%
2019/08/12	4	141.00	0	0.00	137.00	4	7,028	0.06%
2019/08/08	9	136.72	13	138.85	140.00	-4	6,999	-0.06%
2019/08/07	1	136.00	12	137.50	132.00	-11	6,911	-0.16%
2019/08/06	3	127.17	1	128.50	129.00	2	6,759	0.03%
2019/08/05	2	129.50	13	131.58	128.00	-11	6,721	-0.16%
2019/08/02	8	128.69	1	128.00	128.00	7	6,697	0.10%
2019/08/01	2	139.75	3	138.33	137.50	-1	6,555	-0.02%
2019/07/31	0	0.00	44.2	135.79	137.50	-44.2	6,395	-0.69%
2019/07/30	2	123.25	1	123.50	125.00	1	6,240	0.02%
2019/07/29	0	0.00	1	128.50	129.00	-1	6,282	-0.02%
2019/07/26	2	128.75	31	128.65	128.50	-29	6,401	-0.45%
2019/07/25	4	127.88	2	128.00	127.00	2	6,397	0.03%
2019/07/24	3	123.67	4	123.75	125.50	-1	6,350	-0.02%
2019/07/23	1	126.00	12	132.92	126.00	-11	6,387	-0.17%
2019/07/22	2	123.50	88	124.88	129.50	-86	6,256	-1.37%
2019/07/19	6	118.67	30	117.65	118.00	-24	6,133	-0.39%
2019/07/18	2	111.75	1	114.00	112.50	1	6,100	0.02%
2019/07/17	2	113.25	1	115.50	115.00	1	6,113	0.02%
2019/07/16	3	117.00	1	120.50	115.00	2	6,170	0.03%
2019/07/15	1	114.00	4	115.25	117.00	-3	6,164	-0.05%
2019/07/12	0	0.00	1	115.00	115.00	-1	6,239	-0.02%
2019/07/11	6	114.42	55	115.95	114.00	-49	6,344	-0.77%
2019/07/10	5	113.80	0	0.00	112.00	5	6,461	0.08%
2019/07/09	0	0.00	1	116.50	117.50	-1	6,531	-0.02%
2019/07/08	1	116.00	0	0.00	115.50	1	6,493	0.02%
2019/07/05	0	0.00	1	119.00	116.50	-1	6,495	-0.02%
2019/07/04	1	117.50	0	0.00	119.00	1	6,540	0.02%
2019/07/03	3	116.83	2	118.50	117.50	1	6,525	0.02%
2019/07/02	1	115.50	2	117.00	118.50	-1	6,440	-0.02%
2019/07/01	6	115.50	1	117.00	118.00	5	6,417	0.08%
2019/06/28	5	110.20	2	109.75	109.00	3	6,305	0.05%
2019/06/27	1	109.00	58	110.85	112.00	-57	6,171	-0.92%
2019/06/25	0	0.00	6	103.67	104.00	-6	6,050	-0.10%
2019/06/24	0	0.00	1	103.50	103.50	-1	6,065	-0.02%
2019/06/21	0	0.00	10	102.40	102.00	-10	6,081	-0.16%
2019/06/20	0	0.00	4.2	105.44	104.50	-4.2	6,077	-0.07%
2019/06/19	1	102.50	3	102.17	103.00	-2	6,048	-0.03%
2019/06/18	1	99.10	0	0.00	98.70	1	6,026	0.02%
2019/06/17	5	99.92	1	98.20	98.90	4	6,073	0.07%
2019/06/14	3	98.80	5	99.00	99.80	-2	6,054	-0.03%
2019/06/13	6	100.22	5	100.28	99.40	1	6,074	0.02%
2019/06/12	7	100.21	6	101.42	99.90	1	6,206	0.02%
2019/06/11	2	99.90	28	99.33	100.00	-26	6,389	-0.41%
2019/06/10	6	91.15	45	93.41	94.60	-39	6,229	-0.63%
2019/06/06	5	87.12	6	87.27	86.00	-1	6,184	-0.02%
2019/06/05	6	89.38	3	90.33	88.30	3	6,198	0.05%
2019/06/04	4	91.60	25	91.03	91.60	-21	6,100	-0.34%
2019/06/03	2	87.70	37.5	90.21	88.30	-35.5	6,072	-0.58%
2019/05/31	10	87.68	7	87.99	86.90	3	6,045	0.05%
2019/05/30	5	86.06	33	87.05	87.00	-28	5,989	-0.47%
2019/05/29	5	83.86	5	83.68	84.00	0	5,936	0.00%
2019/05/28	2	84.10	2	84.15	84.60	0	5,951	0.00%
2019/05/27	6	84.68	8	82.53	82.80	-2	5,916	-0.03%
2019/05/24	14	89.48	12	89.85	88.10	2	5,781	0.03%
2019/05/23	4	85.90	54	84.85	90.50	-50	5,741	-0.87%
2019/05/22	4	94.60	23	94.78	93.00	-19	5,668	-0.34%
2019/05/21	11	89.89	3	89.23	90.50	8	5,621	0.14%
2019/05/20	22	86.84	6	88.62	89.60	16	5,628	0.28%
2019/05/17	10.1	96.45	1	92.80	91.80	9.1	5,596	0.16%
2019/05/16	3	103.67	1	106.50	102.00	2	5,524	0.04%
2019/05/15	1.1	109.82	20	111.00	108.50	-18.9	5,498	-0.34%
2019/05/14	7	101.11	3	102.13	104.50	4	5,448	0.07%
2019/05/13	4	101.63	4	101.00	100.50	0	5,444	0.00%
2019/05/10	5	104.40	5	106.20	106.50	0	5,499	0.00%
2019/05/09	3	107.83	3	107.83	104.00	0	5,628	0.00%
2019/05/08	0	0.00	2	109.00	109.00	-2	5,619	-0.04%
2019/05/07	7	108.36	7	108.57	107.50	0	5,629	0.00%
2019/05/06	6	106.58	4	107.88	105.50	2	5,579	0.04%
2019/05/03	8	106.19	22.9	109.03	112.00	-14.9	5,487	-0.27%
2019/05/02	0	0.00	5	102.40	103.00	-5	5,371	-0.09%
2019/04/30	2	99.20	0	0.00	101.50	2	5,429	0.04%
2019/04/29	11	96.26	7	99.50	98.70	4	5,496	0.07%
2019/04/26	2	99.80	0	0.00	99.50	2	5,470	0.04%
2019/04/25	1	103.00	1	102.50	103.00	0	5,552	0.00%
2019/04/24	1	100.50	0	0.00	102.00	1	5,741	0.02%
2019/04/23	2	103.75	1	104.00	104.50	1	5,721	0.02%
2019/04/19	2	99.65	42	102.65	102.00	-40	5,605	-0.71%
2019/04/18	0	0.00	21	100.95	100.00	-21	5,493	-0.38%
2019/04/17	1	97.10	26	97.68	98.10	-25	5,448	-0.46%
2019/04/16	11	97.49	75	96.57	98.10	-64	5,368	-1.19%
2019/04/15	3	92.77	69	92.82	92.00	-66	5,296	-1.25%
2019/04/12	7	86.97	3	87.13	87.30	4	5,209	0.08%
2019/04/11	5	86.70	51	87.41	86.50	-46	5,225	-0.88%
2019/04/10	5	86.68	3	87.40	87.90	2	5,296	0.04%
2019/04/09	0	0.00	1	89.90	87.70	-1	5,283	-0.02%
2019/04/08	9	89.24	5	89.26	88.20	4	5,288	0.08%
2019/04/03	4	89.10	4	89.85	90.80	0	5,248	0.00%
2019/04/02	3	88.70	30	88.67	88.20	-27	5,217	-0.52%
2019/04/01	2	87.35	2.6	87.62	87.40	-0.6	5,177	-0.01%
2019/03/29	4	89.00	22	90.00	88.80	-18	5,144	-0.35%
2019/03/28	1	84.80	2	84.95	84.90	-1	5,029	-0.02%
2019/03/27	1	84.70	21.2	85.03	85.10	-20.2	5,061	-0.40%
2019/03/26	4	85.40	2	85.80	83.50	2	5,049	0.04%
2019/03/25	1	82.90	3	83.83	85.00	-2	5,080	-0.04%
2019/03/22	4	85.30	2	86.05	84.60	2	5,091	0.04%
2019/03/21	1	84.40	1	84.70	85.50	0	5,059	0.00%
2019/03/20	3	82.40	24	82.80	82.40	-21	5,035	-0.42%
2019/03/19	9	80.90	7	80.56	80.90	2	5,063	0.04%
2019/03/18	5	80.08	2	81.00	81.30	3	5,161	0.06%
2019/03/15	15	79.89	12	79.72	80.50	3	5,150	0.06%
2019/03/14	13	79.03	43	76.42	77.80	-30	4,998	-0.60%
2019/03/13	3	72.03	8	72.48	72.70	-5	4,833	-0.10%
2019/03/12	2	70.20	14	70.29	70.80	-12	4,830	-0.25%
2019/03/11	1	68.70	1	70.10	69.20	0	5,033	0.00%
2019/03/08	5	66.46	6	66.25	67.00	-1	4,985	-0.02%
2019/03/07	3	66.70	2	66.75	66.50	1	4,989	0.02%
2019/03/06	0	0.00	51	67.01	67.20	-51	5,068	-1.01%
2019/02/27	1	67.60	0	0.00	68.30	1	5,301	0.02%
2019/02/26	0	0.00	1	70.10	69.10	-1	5,292	-0.02%
2019/02/25	2	70.10	1	70.40	70.10	1	5,336	0.02%
2019/02/22	0	0.00	1	69.10	68.80	-1	5,313	-0.02%
2019/02/21	0	0.00	5	70.72	69.90	-5	5,302	-0.09%
2019/02/20	5	70.20	12	69.43	69.40	-7	5,246	-0.13%
2019/02/19	13	71.21	5	71.14	70.60	8	5,206	0.15%
2019/02/18	7	69.20	28	69.51	69.60	-21	5,144	-0.41%
2019/02/15	5	66.80	14	66.09	66.80	-9	5,016	-0.18%
2019/02/14	1	65.40	0	0.00	65.20	1	4,913	0.02%
2019/02/13	4	65.05	6	65.15	64.20	-2	4,874	-0.04%
2019/02/12	9	65.30	1	64.80	65.00	8	4,821	0.17%
2019/02/11	4	64.95	56	63.69	65.50	-52	4,776	-1.09%
2019/01/30	5	61.00	11	60.15	61.00	-6	4,652	-0.13%
2019/01/28	1	58.20	1	58.80	58.10	0	4,577	0.00%
2019/01/25	1	57.40	0	0.00	57.50	1	4,689	0.02%
2019/01/24	2	57.30	1	57.80	57.10	1	4,746	0.02%
2019/01/23	10	57.53	4	57.83	57.70	6	4,748	0.13%
2019/01/22	3	58.70	100	59.12	57.60	-97	4,736	-2.05%
2019/01/21	97	58.22	8	58.46	58.90	89	4,698	1.89%
2019/01/18	4	57.53	3	58.27	57.30	1	4,629	0.02%
2019/01/17	9	57.53	6	57.82	56.80	3	4,596	0.07%
2019/01/16	16	57.88	40	58.42	59.20	-24	4,485	-0.54%
2019/01/15	1	54.30	22	54.43	54.30	-21	4,288	-0.49%
2019/01/14	1	53.80	0	0.00	52.40	1	4,244	0.02%
2019/01/11	1	53.70	1	53.50	53.60	0	4,275	0.00%
2019/01/10	1	53.60	3	54.27	53.60	-2	4,281	-0.05%
2019/01/09	0	0.00	2	53.25	53.30	-2	4,311	-0.05%
2019/01/08	7	53.09	6	53.23	53.00	1	4,316	0.02%
2019/01/07	3	52.50	2	53.00	52.50	1	4,339	0.02%
2019/01/04	58	50.47	9	50.28	50.90	49	4,312	1.14%
2019/01/03	1	51.10	0	0.00	50.30	1	4,344	0.02%
2019/01/02	0	0.00	4	52.40	51.70	-4	4,356	-0.09%
2018/12/28	2	49.75	1	49.65	50.00	1	4,303	0.02%
2018/12/24	1	49.70	1	49.45	49.70	0	4,344	0.00%
2018/12/22	0	0.00	1	48.50	48.95	-1	4,337	-0.02%
2018/12/21	4	48.75	2	49.05	48.95	2	4,360	0.05%
2018/12/20	3	49.97	3	49.02	49.20	0	4,354	0.00%
2018/12/19	3	49.73	5	50.12	49.80	-2	4,322	-0.05%
2018/12/18	3	50.37	4	50.60	50.40	-1	4,274	-0.02%
2018/12/17	0	0.00	6	53.55	52.30	-6	4,222	-0.14%
2018/12/14	7	52.34	1	52.70	53.30	6	4,258	0.14%
2018/12/13	1	53.00	2	53.20	52.50	-1	4,236	-0.02%
2018/12/12	4	54.48	3	53.83	53.80	1	4,180	0.02%
2018/12/11	3	53.13	9	52.10	53.20	-6	4,060	-0.15%
2018/12/10	6	50.16	2	49.50	50.00	4	3,929	0.10%
2018/12/07	6	50.03	1	49.60	49.40	5	3,888	0.13%
2018/12/06	3	49.82	5	51.60	48.35	-2	3,858	-0.05%
2018/12/05	8	54.04	2	53.55	53.50	6	3,781	0.16%
2018/12/04	5	55.30	15	55.63	55.00	-10	3,744	-0.27%
2018/12/03	1	52.70	2	53.30	53.40	-1	3,482	-0.03%
2018/11/30	8	48.61	10	48.33	48.60	-2	3,466	-0.06%
2018/11/29	14	48.83	26	48.58	48.00	-12	3,443	-0.35%
2018/11/28	9	46.77	26	46.77	47.25	-17	3,347	-0.51%
2018/11/27	6	46.38	2	46.30	47.15	4	3,276	0.12%
2018/11/26	4	44.84	36	44.94	45.00	-32	3,144	-1.02%
2018/11/23	51	42.11	1	43.20	42.25	50	3,107	1.61%
2018/11/22	2	43.83	2	44.08	43.15	0	3,086	0.00%
2018/11/20	1	43.05	1	44.00	43.05	0	3,028	0.00%
2018/11/19	2	44.40	0	0.00	44.00	2	3,069	0.07%
2018/11/15	1	43.40	0	0.00	44.30	1	3,057	0.03%
2018/11/13	1	45.60	1	45.05	45.40	0	3,031	0.00%
2018/11/08	20	46.10	1	46.35	46.55	19	3,029	0.63%
2018/11/07	3	46.30	0	0.00	47.10	3	2,998	0.10%
2018/11/06	22	45.84	2	45.93	45.55	20	3,001	0.67%
2018/11/05	5	48.28	6	48.55	47.30	-1	2,955	-0.03%
2018/11/02	10	45.03	12	46.64	46.00	-2	2,851	-0.07%
2018/11/01	5	41.78	3	42.48	43.20	2	2,695	0.07%
2018/10/30	1	37.05	0	0.00	37.30	1	2,699	0.04%
2018/10/29	2	36.45	2	36.48	36.75	0	2,715	0.00%
2018/10/24	0	0.00	1	41.60	41.25	-1	2,695	-0.04%
2018/10/22	0	0.00	1	41.20	40.90	-1	2,677	-0.04%
2018/10/19	4	39.50	2	39.68	40.40	2	2,662	0.08%
2018/10/18	2	42.13	6	42.48	41.85	-4	2,626	-0.15%
2018/10/17	3	41.33	0	0.00	41.80	3	2,590	0.12%
2018/10/12	2	41.18	0	0.00	41.80	2	2,424	0.08%
2018/10/11	102	42.78	2	43.15	42.75	100	2,388	4.19%	大買/
2018/10/09	0	0.00	1	47.20	47.50	-1	2,318	-0.04%
2018/10/08	1	48.90	1	49.50	48.90	0	2,290	0.00%
2018/10/05	5	51.42	1	54.50	51.10	4	2,254	0.18%
2018/10/04	12	54.33	3	54.43	54.60	9	2,222	0.40%
2018/09/26	1	60.50	0	0.00	59.80	1	2,505	0.04%
2018/09/21	1	60.40	1	61.50	62.00	0	2,514	0.00%
2018/09/20	23	60.13	0	0.00	60.70	23	2,522	0.91%
2018/09/19	0	0.00	23	61.99	62.20	-23	2,471	-0.93%
2018/09/18	2	60.85	0	0.00	60.50	2	2,497	0.08%
2018/09/17	1	62.00	0	0.00	62.00	1	2,530	0.04%
2018/09/13	0	0.00	2	60.10	60.50	-2	2,574	-0.08%
2018/09/12	2	59.20	0	0.00	59.70	2	2,605	0.08%
2018/09/11	2	61.20	0	0.00	61.00	2	2,608	0.08%
2018/09/05	1	67.40	1	68.00	68.00	0	2,653	0.00%
2018/09/04	0	0.00	1	68.90	68.80	-1	2,645	-0.04%
2018/08/31	2	66.25	0	0.00	66.20	2	2,738	0.07%
2018/08/30	3	65.60	0	0.00	67.20	3	2,813	0.11%
2018/08/24	1	65.00	1	65.50	65.80	0	3,402	0.00%
2018/08/20	1	67.10	0	0.00	67.00	1	3,542	0.03%
2018/08/15	3	68.30	4	68.75	68.20	-1	3,538	-0.03%
2018/08/14	2	69.55	0	0.00	69.30	2	3,545	0.06%
2018/08/13	1	67.50	1	67.90	69.50	0	3,550	0.00%
2018/08/09	3	71.97	1	72.30	72.00	2	3,527	0.06%
2018/08/08	1	71.00	0	0.00	70.70	1	3,507	0.03%
2018/08/07	3	70.90	0	0.00	71.00	3	3,490	0.09%
2018/08/06	5	75.32	5	73.62	72.20	0	3,469	0.00%
2018/08/03	0	0.00	1	74.50	76.00	-1	3,393	-0.03%
2018/08/02	1	72.60	20	76.30	73.30	-19	3,375	-0.56%
2018/08/01	1	73.50	5	73.62	74.20	-4	3,346	-0.12%
2018/07/26	1	70.70	0	0.00	71.50	1	3,315	0.03%
2018/07/25	2	70.05	1.1	70.78	70.90	0.9	3,367	0.03%
2018/07/20	21	71.60	0	0.00	71.40	21	3,427	0.61%
2018/07/19	0	0.00	7	71.70	71.30	-7	3,465	-0.20%
2018/07/18	2	71.20	1	72.20	72.20	1	3,649	0.03%
2018/07/16	0	0.00	2	71.30	71.30	-2	3,682	-0.05%
2018/07/13	2	73.40	0	0.00	72.00	2	3,678	0.05%
2018/07/12	1	71.00	1	72.00	72.60	0	3,690	0.00%
2018/07/10	1	75.10	3	75.57	75.90	-2	3,673	-0.05%
2018/07/09	1	73.30	9	75.02	74.40	-8	3,627	-0.22%
2018/07/05	1	75.90	4	75.93	73.80	-3	3,524	-0.09%
2018/07/04	1	71.60	21.2	71.72	72.70	-20.2	3,340	-0.61%
2018/07/03	1	72.60	3	71.63	70.50	-2	3,322	-0.06%
2018/07/02	0	0.00	1	71.70	71.60	-1	3,317	-0.03%
2018/06/29	1	71.00	5	71.50	71.10	-4	3,321	-0.12%
2018/06/28	0	0.00	5	70.50	69.90	-5	3,303	-0.15%
2018/06/27	1	68.60	0	0.00	68.90	1	3,330	0.03%
2018/06/26	2	68.40	3	68.73	68.60	-1	3,320	-0.03%
2018/06/25	0	0.00	5	67.00	67.00	-5	3,319	-0.15%
2018/06/21	5	69.00	0	0.00	68.50	5	3,314	0.15%
2018/06/20	0	0.00	3	69.10	69.00	-3	3,296	-0.09%
2018/06/19	4	69.25	0	0.00	68.80	4	3,317	0.12%
2018/06/15	6	71.90	0	0.00	70.80	6	3,321	0.18%
2018/06/14	0	0.00	1	73.10	71.80	-1	3,295	-0.03%
2018/06/13	1	72.70	1	73.00	72.40	0	3,364	0.00%
2018/06/11	2	73.10	54	72.39	72.40	-52	3,464	-1.50%
2018/06/08	32	70.94	0	0.00	71.00	32	3,418	0.94%
2018/06/07	2	71.65	0	0.00	71.70	2	3,482	0.06%
2018/06/06	3	73.20	16	74.53	73.80	-13	3,442	-0.38%
2018/06/05	4	74.13	162	73.59	71.20	-158	3,301	-4.79%	大賣/鉅額交易
2018/06/04	2	67.80	119	70.44	70.80	-117	3,032	-3.86%	大賣/鉅額交易
2018/06/01	2	63.65	2	63.90	64.40	0	2,888	0.00%
2018/05/31	4	64.93	0	0.00	64.20	4	2,881	0.14%
2018/05/30	2	66.05	0	0.00	64.50	2	2,843	0.07%
2018/05/29	2	67.80	7	67.27	67.10	-5	2,817	-0.18%
2018/05/28	7	66.20	5	65.96	66.00	2	2,936	0.07%
2018/05/25	2	63.40	1	63.30	63.30	1	3,014	0.03%
2018/05/24	1	62.30	32	62.73	62.50	-31	3,333	-0.93%
2018/05/23	6	62.88	0	0.00	62.80	6	3,364	0.18%
2018/05/22	4	62.63	0	0.00	62.40	4	3,396	0.12%
2018/05/21	6	63.13	1	63.30	63.60	5	3,516	0.14%
2018/05/18	1	63.60	2	63.30	63.40	-1	3,607	-0.03%
2018/05/17	1	63.90	4	64.05	63.80	-3	3,679	-0.08%
2018/05/16	1	65.70	6	64.68	64.50	-5	3,738	-0.13%
2018/05/15	1	66.10	0	0.00	65.60	1	3,788	0.03%
2018/05/14	4	66.58	2	67.10	66.70	2	3,808	0.05%
2018/05/11	1	66.40	5.2	66.39	66.20	-4.2	3,792	-0.11%
2018/05/10	1	67.00	2	67.25	66.80	-1	3,786	-0.03%
2018/05/09	2	66.95	0	0.00	66.60	2	3,788	0.05%
2018/05/07	17	66.45	1	65.60	65.00	16	3,801	0.42%
2018/05/04	1	65.80	0	0.00	65.90	1	3,792	0.03%
2018/05/02	0	0.00	7	68.33	67.80	-7	3,765	-0.19%
2018/04/30	0	0.00	12	65.97	66.50	-12	3,715	-0.32%
2018/04/27	11	63.95	0	0.00	63.80	11	3,688	0.30%
2018/04/26	20	64.65	3	63.33	63.00	17	3,669	0.46%
2018/04/25	45	63.17	3	64.57	65.00	42	3,659	1.15%
2018/04/24	6	58.63	10	61.26	62.90	-4	3,639	-0.11%
2018/04/23	14	65.29	0	0.00	62.00	14	3,467	0.40%
2018/04/20	0	0.00	51	67.52	68.50	-51	3,387	-1.51%
2018/04/19	7	68.13	0	0.00	68.00	7	3,398	0.21%
2018/04/17	23	70.12	1	69.20	68.00	22	3,436	0.64%
2018/04/13	0	0.00	1	72.50	72.80	-1	3,402	-0.03%
2018/04/12	1	72.50	2	72.60	72.50	-1	3,403	-0.03%
2018/04/10	1	70.10	0	0.00	70.50	1	3,430	0.03%
2018/04/09	2	70.50	0	0.00	69.50	2	3,476	0.06%
2018/04/02	5	71.10	0	0.00	70.00	5	3,484	0.14%
2018/03/30	5	72.20	7	72.39	71.50	-2	3,470	-0.06%
2018/03/29	2	67.95	0	0.00	68.60	2	3,408	0.06%
2018/03/28	4	68.43	0	0.00	67.40	4	3,386	0.12%
2018/03/27	5	70.56	0	0.00	70.20	5	3,352	0.15%
2018/03/26	1	69.80	15	70.77	70.70	-14	3,344	-0.42%
2018/03/23	0	0.00	1	68.90	70.20	-1	3,332	-0.03%
2018/03/22	8	73.30	0	0.00	71.90	8	3,307	0.24%
2018/03/21	2	75.30	21	75.93	76.00	-19	3,250	-0.58%
2018/03/20	1	72.80	20	73.90	73.00	-19	3,194	-0.59%
2018/03/19	0	0.00	20	73.40	74.50	-20	3,142	-0.64%
2018/03/16	3	71.73	21	72.29	70.50	-18	3,065	-0.59%
2018/03/15	1	70.20	2	70.65	70.70	-1	3,000	-0.03%
2018/03/14	0	0.00	1	71.80	71.50	-1	2,949	-0.03%
2018/03/13	2	72.90	44	74.43	72.40	-42	2,925	-1.44%
2018/03/12	2	72.35	1	73.50	71.70	1	2,784	0.04%
2018/03/09	1	71.30	1	71.40	71.50	0	2,745	0.00%
2018/03/08	2	71.90	3	71.60	71.20	-1	2,753	-0.04%
2018/03/07	5	73.68	0	0.00	72.00	5	2,744	0.18%
2018/03/06	2	73.40	2	73.80	74.00	0	2,742	0.00%
2018/03/02	3	74.70	20	74.80	74.40	-17	2,746	-0.62%
2018/03/01	3	77.10	2	76.70	74.80	1	2,766	0.04%
2018/02/26	3	74.43	102	76.90	77.80	-99	2,536	-3.90%	大賣/
2018/02/23	0	0.00	1	72.30	70.80	-1	2,217	-0.05%
2018/02/22	3	71.60	33	71.27	71.50	-30	2,170	-1.38%
2018/02/21	2	72.10	23	72.60	72.10	-21	2,135	-0.98%
2018/02/12	5	69.90	46	70.11	69.70	-41	2,006	-2.04%
2018/02/08	1	67.00	21	67.50	67.50	-20	1,830	-1.09%
2018/02/07	6	65.92	79	65.91	64.50	-73	1,774	-4.11%
2018/02/06	7	62.59	72	61.29	63.10	-65	1,717	-3.79%
2018/02/05	0	0.00	5	61.60	63.10	-5	1,705	-0.29%
2018/02/02	0	0.00	6	63.85	63.20	-6	1,719	-0.35%
2018/02/01	1	63.90	10.5	63.86	63.20	-9.5	1,732	-0.55%
2018/01/30	5	63.10	0	0.00	62.90	5	1,687	0.30%
2018/01/24	2.1	63.34	0	0.00	63.20	2.1	1,764	0.12%
2018/01/23	0	0.00	10	64.10	64.30	-10	1,759	-0.57%
2018/01/22	6	64.37	0	0.00	65.20	6	1,815	0.33%
2018/01/18	1	65.10	0	0.00	66.00	1	1,834	0.05%
2018/01/12	10	69.40	0	0.00	67.60	10	1,879	0.53%
2018/01/09	1	66.90	0	0.00	66.20	1	1,895	0.05%
2018/01/08	0	0.00	1	67.90	67.80	-1	2,002	-0.05%
2018/01/04	2	67.90	1	68.60	68.50	1	2,043	0.05%