茂達 (6138)-中國信託券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
188.0
漲跌
▼9.0
漲幅
-4.57%
成交量
2,770張
產業
上櫃半導體類股
533人加入追蹤

立即追蹤
本地時間:13:30(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

茂達 (6138)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5	199.00	2	201.00	197.00	3	2,025	0.15%
2024/04/17	2	197.50	2	202.00	203.00	0	2,064	0.00%
2024/04/16	3	197.67	3	194.33	195.00	0	2,144	0.00%
2024/04/12	0	0.00	198	205.25	205.50	-198	2,248	-8.81%	大賣/鉅額交易
2024/04/11	3.1	204.69	1	204.00	204.00	2.1	2,267	0.09%
2024/04/10	4.7	209.64	1.3	208.67	208.00	3.4	2,288	0.15%
2024/04/09	0.2	204.25	1	202.00	204.50	-0.8	2,264	-0.04%
2024/04/03	1	204.50	0	0.00	205.00	1	2,306	0.04%
2024/04/02	6	206.00	2	204.00	203.50	4	2,443	0.16%
2024/04/01	0.2	204.50	1	208.50	210.50	-0.8	2,495	-0.03%
2024/03/29	1	203.50	7	203.00	202.00	-6	2,512	-0.24%
2024/03/28	3.1	202.48	4	201.75	201.50	-0.9	2,578	-0.04%
2024/03/27	2	202.50	0	0.00	202.00	2	2,711	0.07%
2024/03/26	5.2	205.39	0	0.00	204.00	5.2	2,833	0.18%
2024/03/22	0.1	208.00	329	208.89	209.00	-329	3,065	-10.73%	大賣/鉅額交易
2024/03/20	2	214.00	1.1	213.55	212.00	1	3,102	0.03%
2024/03/19	1	214.50	0.1	217.00	211.00	0.9	3,171	0.03%
2024/03/18	1	212.00	1.1	212.88	215.50	-0.1	3,227	0.00%
2024/03/15	2.1	213.67	3.1	211.66	212.50	-1	3,288	-0.03%
2024/03/14	1.1	208.64	12.5	207.25	210.50	-11.4	3,277	-0.35%
2024/03/13	8.4	203.38	20.1	199.96	200.00	-11.6	3,278	-0.35%
2024/03/12	4.6	204.78	282.1	205.10	205.00	-277.4	3,304	-8.40%	大賣/鉅額交易
2024/03/11	11.2	209.16	5	203.64	204.00	6.1	3,308	0.19%
2024/03/08	5.2	215.75	3.1	215.18	209.50	2	3,302	0.06%
2024/03/07	4.1	221.95	7	220.94	219.00	-2.9	3,311	-0.09%
2024/03/06	133	224.93	4	223.50	223.50	129	3,302	3.91%	大買/鉅額交易
2024/03/05	0.2	227.00	0	0.00	227.00	0.2	3,293	0.01%
2024/03/04	5	230.50	5	233.30	229.50	0	3,319	0.00%
2024/03/01	9	230.17	7	230.36	228.50	2	3,315	0.06%
2024/02/29	9.1	239.20	30.2	233.42	234.50	-21.1	3,327	-0.63%
2024/02/27	24	227.60	5.3	227.36	231.00	18.8	3,258	0.58%
2024/02/26	5.5	217.26	4	219.00	218.00	1.5	3,313	0.05%
2024/02/23	5	221.90	4	221.63	220.00	1	3,389	0.03%
2024/02/22	1	227.00	0	0.00	224.00	1	3,512	0.03%
2024/02/21	1	223.50	3	227.17	223.50	-2	3,691	-0.05%
2024/02/20	4.3	227.00	2	229.00	227.00	2.3	3,709	0.06%
2024/02/19	7	230.57	11.2	236.86	227.50	-4.2	3,673	-0.11%
2024/02/16	3	228.17	3.1	230.02	237.50	-0.1	3,750	0.00%
2024/02/15	12.1	227.82	8	226.94	226.00	4.1	3,787	0.11%
2024/02/05	6	221.67	11	221.50	220.00	-5	3,797	-0.13%
2024/02/02	7.5	219.53	6	217.00	219.50	1.5	3,861	0.04%
2024/02/01	0	0.00	1	212.00	210.50	-1	3,929	-0.03%
2024/01/31	1	209.00	1	212.00	210.00	0	3,989	0.00%
2024/01/30	2	212.00	1	215.50	212.00	1	4,034	0.02%
2024/01/29	49	211.74	6.1	209.68	214.00	43	4,021	1.07%
2024/01/26	6.2	212.16	5.2	210.04	209.00	1	4,020	0.02%
2024/01/25	4	218.63	4	215.88	219.00	0	3,989	0.00%
2024/01/24	2.2	215.05	1	213.50	211.50	1.2	3,961	0.03%
2024/01/23	3.1	215.82	0	0.00	214.50	3.1	3,956	0.08%
2024/01/22	5	218.10	7	217.64	217.50	-2	3,947	-0.05%
2024/01/19	8	224.88	5	220.41	218.50	3	3,926	0.08%
2024/01/18	7	220.50	3	219.83	220.00	4	3,919	0.10%
2024/01/17	3	226.50	3	221.05	221.00	0	3,923	0.00%
2024/01/16	0	0.00	8	223.75	227.50	-8	3,907	-0.20%
2024/01/15	0	0.00	1	224.00	223.00	-1	3,899	-0.03%
2024/01/12	51	223.46	3	222.00	222.00	48	3,906	1.23%
2024/01/11	1	229.50	2.1	227.14	226.50	-1.1	3,889	-0.03%
2024/01/10	19	228.55	9	227.56	227.00	10	3,877	0.26%
2024/01/09	23.2	223.34	55.2	223.00	225.00	-32	3,860	-0.83%
2024/01/08	8	217.31	4	216.50	213.50	4	3,791	0.11%
2024/01/05	9	213.11	11	210.18	213.50	-2	3,830	-0.05%
2024/01/04	2.3	212.34	3	210.92	207.00	-0.7	3,829	-0.02%
2024/01/03	3.3	213.78	6	214.08	214.00	-2.7	3,815	-0.07%
2024/01/02	12	221.21	5	221.50	219.00	7	3,814	0.18%
2023/12/29	12.1	224.44	2	221.00	221.50	10.1	3,799	0.27%
2023/12/28	29.6	227.82	22.1	226.50	223.50	7.5	3,759	0.20%
2023/12/27	5	222.00	8.3	221.81	223.00	-3.3	3,625	-0.09%
2023/12/26	3	212.83	5	214.49	212.00	-2	3,550	-0.06%
2023/12/25	8.3	216.65	8.1	216.23	211.50	0.2	3,522	0.01%
2023/12/22	117	222.15	15.2	222.22	220.00	101.8	3,454	2.95%	大買/鉅額交易
2023/12/21	9.2	214.86	25	213.56	218.00	-15.8	3,317	-0.48%
2023/12/20	41.2	213.94	59	212.52	219.50	-17.8	3,192	-0.56%
2023/12/19	3.3	203.99	8.1	204.49	205.00	-4.7	2,987	-0.16%
2023/12/18	1.5	199.40	5	200.10	199.00	-3.5	2,947	-0.12%
2023/12/15	9	202.72	12	203.17	204.50	-3	2,930	-0.10%
2023/12/14	19	203.42	6	204.08	203.00	13	2,888	0.45%
2023/12/13	2	194.25	11.1	191.32	195.50	-9.1	2,817	-0.32%
2023/12/12	7	205.36	18	201.44	196.00	-11	2,748	-0.40%
2023/12/08	13	201.15	7	198.93	198.50	6	2,680	0.22%
2023/12/07	11	203.18	21.1	199.86	198.00	-10.1	2,661	-0.38%
2023/12/06	16.1	202.25	12	203.58	203.50	4.1	2,646	0.16%
2023/12/05	6	198.08	3	196.50	201.50	3	2,637	0.11%
2023/12/04	1	203.00	6.3	200.53	202.00	-5.3	2,718	-0.20%
2023/12/01	0	0.00	10.1	201.24	199.00	-10.1	2,719	-0.37%
2023/11/30	1	201.00	39	200.06	200.00	-38	2,729	-1.39%
2023/11/29	0	202.00	7	202.21	204.00	-7	2,725	-0.26%
2023/11/28	15	201.60	15	199.13	202.50	0	2,707	0.00%
2023/11/27	14.1	203.02	9.1	200.38	196.00	5	2,689	0.19%
2023/11/24	21.2	200.95	9.3	201.45	199.00	11.9	2,641	0.45%
2023/11/22	16.3	211.53	15.1	209.36	210.00	1.2	2,424	0.05%
2023/11/21	39	206.79	15.5	207.82	207.00	23.5	2,325	1.01%
2023/11/20	15.1	198.68	12.3	193.80	198.50	2.8	2,186	0.13%
2023/11/17	5	181.39	10.9	183.30	185.00	-5.9	1,993	-0.29%
2023/11/16	10	179.10	6.1	180.15	179.50	3.9	1,943	0.20%
2023/11/15	6.5	180.85	15.8	183.05	183.50	-9.3	1,901	-0.49%
2023/11/14	4.5	177.35	14.2	177.54	178.50	-9.7	1,749	-0.55%
2023/11/13	5.1	169.39	8.5	169.08	169.00	-3.4	1,650	-0.21%
2023/11/10	12.1	171.91	10	172.45	170.00	2.1	1,607	0.13%
2023/11/09	65	170.07	12.7	168.77	170.50	52.3	1,533	3.41%
2023/11/08	31.2	164.39	7.1	164.72	164.50	24.1	1,436	1.68%
2023/11/07	11	161.77	10	162.05	164.50	1	1,376	0.07%
2023/11/06	2	158.00	1	157.00	157.00	1	1,314	0.08%
2023/11/03	3	156.33	5	157.70	155.00	-2	1,323	-0.15%
2023/11/02	1	156.00	0	0.00	156.00	1	1,337	0.07%
2023/11/01	0.1	154.50	2	154.50	154.00	-1.9	1,357	-0.14%
2023/10/31	6	156.17	0	0.00	151.00	6	1,363	0.44%
2023/10/30	2	155.50	3	155.17	155.50	-1	1,375	-0.07%
2023/10/27	0	0.00	4	151.38	148.50	-4	1,375	-0.29%
2023/10/26	5.2	154.19	2	155.00	152.00	3.2	1,377	0.23%
2023/10/25	2	157.50	2	159.50	158.00	0	1,389	0.00%
2023/10/24	0	0.00	4	153.50	153.50	-4	1,403	-0.28%
2023/10/23	2	153.00	6	154.33	152.50	-4	1,408	-0.28%
2023/10/20	3	155.50	3	156.50	155.50	0	1,409	0.00%
2023/10/19	8	160.25	0.2	157.50	160.00	7.8	1,406	0.56%
2023/10/18	24.1	158.50	0.1	157.00	159.00	24	1,396	1.72%
2023/10/17	4.2	160.21	10	161.85	161.50	-5.8	1,370	-0.42%
2023/10/16	9	157.06	6	157.50	154.50	3	1,317	0.23%
2023/10/13	13	159.31	6.2	159.69	159.50	6.8	1,315	0.52%
2023/10/12	38	156.20	42.5	156.81	156.00	-4.5	1,262	-0.35%
2023/10/11	10.1	153.99	11	154.46	151.00	-0.9	1,261	-0.07%
2023/10/06	10	153.10	5	153.00	155.50	5	1,269	0.39%
2023/10/05	7	148.79	9	151.33	152.00	-2	1,272	-0.16%
2023/10/04	0	0.00	1	145.50	146.50	-1	1,293	-0.08%
2023/10/02	0	0.00	1	145.00	147.00	-1	1,463	-0.07%
2023/09/28	1	142.50	0	0.00	143.50	1	1,649	0.06%
2023/09/27	0	0.00	1	142.00	141.50	-1	1,734	-0.06%
2023/09/26	2.2	142.73	1	143.50	141.00	1.2	1,755	0.07%
2023/09/25	1.2	146.87	2.5	145.39	144.50	-1.4	1,774	-0.08%
2023/09/22	1	144.50	0	0.00	144.50	1	1,779	0.06%
2023/09/21	1.1	142.52	98	143.07	142.50	-97	1,782	-5.44%
2023/09/20	8	146.87	1.8	146.01	146.00	6.2	1,785	0.35%
2023/09/19	0.1	151.50	3.1	149.00	150.00	-3	1,791	-0.17%
2023/09/18	1	153.02	0	0.00	152.50	1	1,782	0.06%
2023/09/15	1	153.00	0	0.00	154.50	1	1,774	0.06%
2023/09/14	13	155.73	3	154.50	154.50	10	1,778	0.56%
2023/09/13	0	152.50	2	152.75	152.00	-2	1,785	-0.11%
2023/09/12	0	0.00	4	153.00	153.50	-4	1,821	-0.22%
2023/09/11	1.1	152.57	4	152.50	153.00	-2.9	1,841	-0.16%
2023/09/08	3	150.00	6.5	150.70	151.00	-3.5	1,847	-0.19%
2023/09/07	44	154.34	39.2	155.74	151.00	4.9	1,896	0.26%
2023/09/06	2	151.50	8	150.19	149.50	-6	1,795	-0.33%
2023/09/05	6	143.33	4	146.38	146.50	2	1,750	0.11%
2023/09/04	2	139.50	0	0.00	140.50	2	1,721	0.12%
2023/09/01	17	138.97	7	140.64	139.50	10	1,719	0.58%
2023/08/31	0.2	136.26	1	137.00	136.00	-0.8	1,714	-0.04%
2023/08/30	4.1	133.62	4	133.00	132.00	0.1	1,707	0.00%
2023/08/29	0.5	130.50	1	131.00	132.50	-0.5	1,701	-0.03%
2023/08/28	0	0.00	2	129.75	129.00	-2	1,704	-0.12%
2023/08/22	1.1	125.01	0	0.00	124.50	1.1	1,773	0.06%
2023/08/21	0.2	127.50	0	0.00	126.50	0.2	1,770	0.01%
2023/08/17	0	126.00	1	129.50	130.00	-1	1,775	-0.06%
2023/08/16	1	125.50	10	125.35	126.00	-9	1,769	-0.51%
2023/08/15	1	125.00	1	128.00	125.00	0	1,766	0.00%
2023/08/14	1	125.00	4	125.00	126.00	-3	1,761	-0.17%
2023/08/10	1	130.00	0	0.00	129.50	1	1,757	0.06%
2023/08/09	1	133.50	0	0.00	133.50	1	1,781	0.06%
2023/08/08	1	134.50	0	0.00	136.00	1	1,795	0.06%
2023/08/07	1	136.50	0	0.00	134.50	1	1,834	0.05%
2023/08/04	1	139.00	0.2	140.00	139.00	0.8	1,825	0.04%
2023/08/02	2.3	140.52	0.1	141.00	140.50	2.2	1,839	0.12%
2023/08/01	1	145.50	1.9	146.47	146.00	-0.9	1,839	-0.05%
2023/07/28	2.1	148.02	5	148.10	149.50	-2.9	1,831	-0.16%
2023/07/27	15	152.97	1	156.00	156.50	14	1,825	0.77%
2023/07/25	52	152.01	1	154.00	153.50	51	1,839	2.77%
2023/07/24	0.5	153.00	0	0.00	152.00	0.5	1,874	0.03%
2023/07/18	2	155.00	8	152.94	153.00	-6	2,018	-0.30%
2023/07/17	1	155.00	0	0.00	156.00	1	2,034	0.05%
2023/07/14	3.2	156.06	1	156.50	156.50	2.2	2,085	0.11%
2023/07/13	102.2	154.55	3	151.00	153.00	99.2	2,147	4.62%	大買/
2023/07/12	1	152.00	1	154.00	150.50	0	2,203	0.00%
2023/07/10	6.6	150.01	5	152.50	149.50	1.6	2,195	0.07%
2023/07/07	67.2	163.43	26.1	162.25	161.00	41.1	2,170	1.89%
2023/07/06	22.2	176.73	8.4	175.00	171.50	13.8	2,169	0.64%
2023/07/05	22	172.57	8	174.13	174.50	14	2,139	0.65%
2023/07/04	1	158.00	0	0.00	159.00	1	2,075	0.05%
2023/07/03	4	158.38	2	158.00	158.00	2	2,077	0.10%
2023/06/29	0	0.00	1	160.00	159.50	-1	2,217	-0.05%
2023/06/21	0	0.00	1	167.00	166.00	-1	2,614	-0.04%
2023/06/20	2	168.75	92.5	166.21	166.00	-90.5	2,669	-3.39%
2023/06/19	1.1	164.59	2.1	165.87	167.00	-1	2,786	-0.04%
2023/06/16	6.5	168.83	3	170.00	168.00	3.5	2,777	0.13%
2023/06/15	0	0.00	6	169.42	172.50	-6	2,756	-0.22%
2023/06/14	2.1	167.40	1.1	169.43	166.00	1.1	2,730	0.04%
2023/06/13	5	169.60	7.1	167.85	171.00	-2.1	2,705	-0.08%
2023/06/12	1	162.50	0	0.00	162.50	1	2,650	0.04%
2023/06/09	0.1	160.50	0	0.00	161.50	0.1	2,652	0.00%
2023/06/06	1	158.00	0	0.00	158.00	1	2,679	0.04%
2023/06/02	1	163.50	0	0.00	162.50	1	2,678	0.04%
2023/05/31	1	161.50	1	163.50	163.00	0	2,717	0.00%
2023/05/30	1	167.50	1	162.50	161.00	0	2,713	0.00%
2023/05/29	20	162.00	1.1	163.00	165.00	18.9	2,693	0.70%
2023/05/26	16	156.63	1.2	155.57	155.50	14.9	2,702	0.55%
2023/05/25	1.2	155.36	0	0.00	154.50	1.2	2,734	0.04%
2023/05/24	1	153.50	1	153.00	153.50	0	2,775	0.00%
2023/05/23	0	0.00	0.3	152.00	153.50	-0.3	2,802	-0.01%
2023/05/22	1	152.00	0	0.00	151.50	1	2,814	0.04%
2023/05/19	1	149.00	11	149.50	149.00	-10	2,830	-0.35%
2023/05/18	2	148.00	6	148.00	148.00	-4	2,849	-0.14%
2023/05/17	0.3	147.50	0	0.00	147.00	0.3	2,865	0.01%
2023/05/16	2	147.50	0	0.00	146.50	2	2,876	0.07%
2023/05/15	26	146.87	36.1	143.49	144.00	-10.1	2,888	-0.35%
2023/05/12	1.1	147.31	26	148.04	150.00	-24.9	2,907	-0.86%
2023/05/11	2.1	151.10	1	149.50	148.50	1.1	3,066	0.04%
2023/05/10	6	165.50	1	161.50	161.00	5	3,147	0.16%
2023/05/09	8	167.25	5	166.10	166.00	3	3,169	0.09%
2023/05/08	6	174.75	4.3	172.65	172.00	1.7	3,179	0.05%
2023/05/05	0	0.00	10	170.50	170.50	-10	3,267	-0.31%
2023/05/04	0	0.00	1.2	167.21	166.00	-1.2	3,309	-0.04%
2023/05/03	2	170.00	0	0.00	167.50	2	3,323	0.06%
2023/05/02	3	171.17	2	171.50	171.00	1	3,330	0.03%
2023/04/28	1.1	171.00	2	173.25	169.50	-1	3,364	-0.03%
2023/04/27	4.3	170.95	6	168.75	169.50	-1.7	3,330	-0.05%
2023/04/26	0.1	169.50	5.1	164.51	168.50	-5	3,288	-0.15%
2023/04/25	26.4	169.79	20	171.10	166.50	6.4	3,249	0.20%
2023/04/24	50.2	165.94	0.1	164.50	167.50	50.1	3,194	1.57%
2023/04/21	10	168.50	11.2	165.04	161.50	-1.2	3,204	-0.04%
2023/04/20	6.7	171.95	7.3	170.77	168.00	-0.7	3,194	-0.02%
2023/04/19	113.5	177.72	4.1	178.02	176.00	109.4	3,201	3.42%	大買/鉅額交易
2023/04/18	20.1	176.03	15.3	176.07	174.00	4.8	3,144	0.15%
2023/04/17	61	175.07	90.4	171.86	173.00	-29.4	3,063	-0.96%
2023/04/14	1	166.50	30	166.00	165.00	-29	2,980	-0.97%
2023/04/13	2	165.00	13	166.27	164.00	-11	2,956	-0.37%
2023/04/12	10.1	169.84	183.1	170.48	169.50	-173	2,922	-5.92%	大賣/鉅額交易
2023/04/11	3.1	166.32	5.7	167.40	167.00	-2.6	2,858	-0.09%
2023/04/10	298	165.22	31.2	167.36	166.50	266.8	2,788	9.57%	大買/鉅額交易
2023/04/06	0.5	155.09	7.1	152.52	153.00	-6.6	2,630	-0.25%
2023/03/31	3.3	157.03	0.1	157.00	157.00	3.2	2,614	0.12%
2023/03/30	11.1	164.32	8.1	163.12	161.50	3	2,550	0.12%
2023/03/29	5.3	158.96	7	159.29	160.50	-1.7	2,458	-0.07%
2023/03/28	11.1	159.26	72.1	162.75	157.00	-61	2,372	-2.57%
2023/03/27	3	157.50	3	156.17	155.50	0	2,194	0.00%
2023/03/24	2	152.50	23.4	154.18	151.50	-21.4	2,119	-1.01%
2023/03/23	72.2	153.07	11	153.00	153.00	61.2	2,104	2.91%
2023/03/22	4.3	151.23	8	153.38	154.50	-3.7	2,052	-0.18%
2023/03/21	2	145.50	1	148.00	145.00	1	1,935	0.05%
2023/03/20	6	144.42	4	146.38	146.50	2	1,934	0.10%
2023/03/17	1	142.00	0	0.00	141.00	1	1,936	0.05%
2023/03/16	2.5	140.71	0	0.00	140.00	2.5	1,942	0.13%
2023/03/15	0	0.00	1	140.00	139.00	-1	1,960	-0.05%
2023/03/13	0	0.00	6	139.08	142.00	-6	2,043	-0.29%
2023/03/10	2	142.25	2	143.50	141.50	0	2,141	0.00%
2023/03/09	2.1	148.76	1	149.00	147.00	1.1	2,245	0.05%
2023/03/08	6	147.17	5	147.70	149.00	1	2,342	0.04%
2023/03/07	0	0.00	1	151.50	148.50	-1	2,351	-0.04%
2023/03/06	2	149.00	3	149.33	150.50	-1	2,351	-0.04%
2023/03/03	8.5	148.05	3	148.00	148.00	5.5	2,388	0.23%
2023/03/02	2	146.50	0	0.00	145.00	2	2,417	0.08%
2023/03/01	1	146.00	0	0.00	146.00	1	2,413	0.04%
2023/02/24	7	149.00	9.2	145.15	145.00	-2.2	2,408	-0.09%
2023/02/23	8.7	148.80	1	149.00	149.50	7.7	2,381	0.32%
2023/02/22	0	0.00	4	146.00	143.50	-4	2,362	-0.17%
2023/02/21	1	148.00	0	0.00	149.50	1	2,346	0.04%
2023/02/20	4	150.50	1	149.50	150.00	3	2,338	0.13%
2023/02/17	1	148.00	0	149.00	148.50	1	2,353	0.04%
2023/02/16	1	151.50	1	152.50	151.00	0	2,356	0.00%
2023/02/15	69.1	148.77	8	149.81	148.50	61.1	2,359	2.59%
2023/02/14	72	152.00	0	0.00	151.50	72	2,339	3.08%
2023/02/13	1.1	152.82	1	151.50	150.50	0.1	2,347	0.00%
2023/02/10	1	155.50	2	155.25	155.50	-1	2,348	-0.04%
2023/02/09	21	165.17	16	163.53	160.50	5	2,312	0.22%
2023/02/08	70	160.62	4.7	157.55	162.00	65.3	2,136	3.06%
2023/02/07	50	147.30	16	147.00	147.50	34	1,999	1.70%
2023/02/06	0.4	145.00	7	143.00	142.00	-6.6	1,974	-0.33%
2023/02/03	7	146.57	9.2	147.34	147.00	-2.2	1,946	-0.11%
2023/02/02	90	142.62	2	142.00	141.50	88	1,838	4.79%
2023/02/01	6.2	136.49	0	0.00	138.00	6.2	1,795	0.34%
2023/01/30	3	131.83	4	133.88	134.00	-1	1,773	-0.06%
2023/01/17	0	0.00	4	127.00	126.50	-4	1,731	-0.23%
2023/01/16	1	125.50	1	125.00	126.50	0	1,743	0.00%
2023/01/13	0	0.00	5	126.80	124.50	-5	1,746	-0.29%
2023/01/12	1	126.50	2.5	128.32	126.50	-1.5	1,733	-0.08%
2023/01/10	4	126.50	0	0.00	126.50	4	1,696	0.24%
2023/01/09	2.5	127.00	1	122.00	127.50	1.5	1,693	0.09%
2023/01/06	1	117.50	0	0.00	119.00	1	1,664	0.06%
2022/12/29	1	113.00	1	114.00	115.00	0	1,760	0.00%
2022/12/28	0	115.00	0.1	115.50	115.00	-0.1	1,816	0.00%
2022/12/26	9.1	115.66	0	0.00	114.50	9.1	1,843	0.49%
2022/12/22	0.1	118.00	0	0.00	118.00	0.1	1,853	0.01%
2022/12/21	0	117.50	0	0.00	117.00	0	1,867	0.00%
2022/12/19	28	126.64	0	0.00	123.50	28	1,878	1.49%
2022/12/15	0.1	136.00	1	136.00	135.50	-0.9	1,861	-0.05%
2022/12/14	1	132.50	0	0.00	134.00	1	1,847	0.05%
2022/12/13	1	131.00	0	0.00	130.00	1	1,883	0.05%
2022/12/12	4	130.63	3	128.83	132.50	1	1,879	0.05%
2022/12/09	8	133.25	10.3	131.44	131.00	-2.3	1,873	-0.12%
2022/12/08	0.2	135.00	0	0.00	133.50	0.2	1,853	0.01%
2022/12/07	1.1	136.86	1	134.00	133.50	0.1	1,846	0.01%
2022/12/06	8	140.50	12	141.00	139.50	-4	1,824	-0.22%
2022/12/05	7	145.86	7	144.50	145.50	0	1,787	0.00%
2022/12/02	4	140.25	1	144.00	147.00	3	1,737	0.17%
2022/12/01	11	138.23	8.1	139.51	139.50	2.9	1,672	0.17%
2022/11/30	4	131.63	4	130.63	131.00	0	1,551	0.00%
2022/11/28	1	126.50	0	0.00	126.50	1	1,445	0.07%
2022/11/24	1	127.00	4.2	126.74	128.50	-3.2	1,400	-0.23%
2022/11/21	1	118.50	0	0.00	116.00	1	1,371	0.07%
2022/11/18	2.1	122.40	2.1	118.69	118.50	0	1,381	0.00%
2022/11/17	2	123.25	31	122.77	124.00	-29	1,374	-2.11%
2022/11/16	3	121.00	0	0.00	120.50	3	1,376	0.22%
2022/11/15	31	121.44	3	119.33	119.50	28	1,411	1.98%
2022/11/14	1	114.00	0	0.00	117.50	1	1,441	0.07%
2022/11/11	2	117.50	1	117.50	116.00	1	1,454	0.07%
2022/11/09	0	0.00	0	115.50	115.50	0	1,479	0.00%
2022/11/08	1	113.50	1	110.50	110.00	0	1,509	0.00%
2022/11/07	1	111.00	1	113.50	111.50	0	1,660	0.00%
2022/11/02	0	0.00	7	110.93	109.00	-7	1,666	-0.42%
2022/11/01	0	0.00	1	106.50	106.50	-1	1,656	-0.06%
2022/10/31	2	104.50	1	104.50	105.50	1	1,656	0.06%
2022/10/28	1	105.00	4	105.00	102.00	-3	1,662	-0.18%
2022/10/27	0	0.00	1	105.50	107.50	-1	1,658	-0.06%
2022/10/24	3	108.33	3	107.00	105.00	0	1,639	0.00%
2022/10/18	1	109.00	5	108.40	108.00	-4	1,664	-0.24%
2022/10/17	0	0.00	1	104.00	108.00	-1	1,678	-0.06%
2022/10/14	2	107.50	2	105.75	108.00	0	1,702	0.00%
2022/10/13	0	0.00	2	105.00	100.50	-2	1,706	-0.12%
2022/10/11	1	107.00	0	0.00	103.00	1	1,695	0.06%
2022/10/07	12	112.21	3	114.00	112.50	9	1,687	0.53%
2022/10/06	8	118.75	5	118.00	118.50	3	1,670	0.18%
2022/10/05	11	128.05	13	123.81	123.00	-2	1,644	-0.12%
2022/10/04	0	0.00	1.1	122.32	126.50	-1.1	1,597	-0.07%
2022/10/03	2	113.25	1	115.50	115.50	1	1,567	0.06%
2022/09/30	0	0.00	0.1	108.00	110.50	-0.1	1,569	-0.01%
2022/09/28	1.1	105.73	2	105.25	103.00	-0.9	1,603	-0.06%
2022/09/27	1	108.00	0	0.00	112.00	1	1,603	0.06%
2022/09/26	1.5	112.83	1	114.50	112.00	0.5	1,600	0.03%
2022/09/23	0	120.00	8	120.50	119.00	-8	1,610	-0.49%
2022/09/22	0.5	121.00	0	0.00	121.50	0.5	1,625	0.03%
2022/09/21	0	0.00	7	120.00	118.50	-7	1,626	-0.43%
2022/09/20	2	121.50	2	120.75	119.50	0	1,642	0.00%
2022/09/19	5	116.00	0	0.00	114.00	5	1,613	0.31%
2022/09/16	0	0.00	5	118.20	116.00	-5	1,625	-0.31%
2022/09/14	0	0.00	10	118.05	119.50	-10	1,660	-0.60%
2022/09/08	3	120.67	3	119.83	121.00	0	1,729	0.00%
2022/09/07	4.1	116.03	1	116.00	122.50	3.1	1,760	0.17%
2022/09/06	1	127.00	2	125.50	126.50	-1	1,743	-0.06%
2022/09/05	3.2	129.19	2	129.25	129.00	1.2	1,759	0.07%
2022/09/02	1	132.00	2	133.02	133.00	-1	1,763	-0.06%
2022/09/01	1	137.46	0	0.00	135.00	1	1,763	0.06%
2022/08/30	0	0.00	1	139.50	140.00	-1	1,771	-0.06%
2022/08/26	0	0.00	3.1	145.67	143.50	-3.1	1,860	-0.16%
2022/08/25	2	143.00	1.1	142.53	142.00	0.9	1,880	0.05%
2022/08/24	4	141.00	0	0.00	141.00	4	1,877	0.21%
2022/08/23	1.1	145.34	1	142.50	143.00	0.1	1,874	0.01%
2022/08/22	2.1	145.19	2	149.25	147.00	0.1	1,865	0.01%
2022/08/19	3.1	147.40	3.2	147.55	147.00	-0.1	1,821	-0.01%
2022/08/18	2	140.50	2	140.25	141.50	0	1,767	0.00%
2022/08/17	0	0.00	7	139.29	139.50	-7	1,739	-0.40%
2022/08/16	4.2	140.36	1.2	142.43	137.00	3.1	1,733	0.18%
2022/08/15	3.3	140.24	0	0.00	141.00	3.3	1,721	0.19%
2022/08/12	14	137.68	7	137.57	138.50	7	1,691	0.41%
2022/08/11	3	128.33	3.1	130.39	132.00	-0.1	1,532	-0.01%
2022/08/09	1	122.00	0	0.00	122.00	1	1,547	0.06%
2022/08/03	2	120.75	1	119.00	119.50	1	1,678	0.06%
2022/07/29	0.1	126.31	0	0.00	125.50	0.1	1,751	0.00%
2022/07/28	1.1	125.91	5	124.80	124.00	-3.9	1,774	-0.22%
2022/07/26	3	135.50	2	135.00	134.00	1	1,777	0.06%
2022/07/22	1.2	147.00	0	0.00	147.00	1.2	1,824	0.07%
2022/07/21	14	150.29	0	0.00	150.00	14	1,854	0.75%
2022/07/20	1	143.00	2	143.50	142.00	-1	1,841	-0.05%
2022/07/18	0	0.00	1	141.50	140.00	-1	1,870	-0.05%
2022/07/15	1	140.00	0	0.00	139.50	1	1,873	0.05%
2022/07/14	0	0.00	0.1	140.00	139.00	-0.1	1,875	-0.01%
2022/07/12	0	0.00	8	130.31	129.50	-8	1,887	-0.42%
2022/07/11	1	137.50	0	0.00	137.50	1	1,917	0.05%
2022/07/08	1	137.50	62	137.36	137.50	-61	1,935	-3.15%
2022/07/07	1	130.50	1	130.00	133.50	0	1,972	0.00%
2022/07/05	1	136.50	0	0.00	138.00	1	2,021	0.05%
2022/07/04	0.3	136.83	3	136.50	136.50	-2.7	2,102	-0.13%
2022/07/01	0	0.00	3.7	140.47	139.00	-3.7	2,156	-0.17%
2022/06/30	1.1	144.75	3	145.17	142.50	-1.9	2,244	-0.08%
2022/06/28	5.1	154.96	0	0.00	152.50	5.1	2,708	0.19%
2022/06/27	1	160.00	0	0.00	161.00	1	2,806	0.04%
2022/06/24	3	156.17	3	158.50	156.50	0	2,810	0.00%
2022/06/23	0	0.00	0.2	154.25	154.00	-0.2	2,808	-0.01%
2022/06/22	2.3	157.08	2.4	155.83	153.50	-0.1	2,810	0.00%
2022/06/21	3.2	162.54	3	161.50	164.50	0.2	2,805	0.01%
2022/06/20	2.6	163.70	0	0.00	160.00	2.6	2,816	0.09%
2022/06/17	2.2	168.76	3	168.17	168.00	-0.8	2,807	-0.03%
2022/06/16	7.4	179.74	11	178.73	171.50	-3.6	2,803	-0.13%
2022/06/15	3.3	186.02	2	185.50	184.00	1.3	2,817	0.05%
2022/06/14	1.2	191.67	0	0.00	191.50	1.2	2,835	0.04%
2022/06/13	5.7	193.41	0	0.00	194.00	5.7	2,846	0.20%
2022/06/10	1	203.50	3.1	201.22	201.00	-2.1	2,885	-0.07%
2022/06/09	3	204.00	4	206.63	208.00	-1	2,884	-0.03%
2022/06/08	3	206.17	1.1	212.31	205.50	1.9	2,899	0.07%
2022/06/07	2.1	213.21	1	209.00	209.00	1.1	2,903	0.04%
2022/06/06	7	211.64	7	207.93	207.00	0	2,876	0.00%
2022/06/02	5	215.20	5.8	216.17	216.00	-0.8	2,877	-0.03%
2022/06/01	0	0.00	4	211.75	210.00	-4	2,871	-0.14%
2022/05/31	6	210.33	30.1	210.05	212.00	-24.1	2,876	-0.84%
2022/05/30	0	0.00	2	208.75	209.50	-2	2,895	-0.07%
2022/05/27	2	200.75	1	199.50	199.50	1	2,902	0.03%
2022/05/26	0.3	197.69	2	194.50	194.50	-1.7	2,914	-0.06%
2022/05/24	2.3	203.32	3	201.50	198.00	-0.7	2,957	-0.03%
2022/05/23	5	211.00	4	208.00	206.00	1	2,961	0.03%
2022/05/20	1	211.50	3.1	214.97	212.00	-2.1	2,989	-0.07%
2022/05/19	2	206.75	1	207.50	209.50	1	3,041	0.03%
2022/05/18	1.1	214.59	4	212.38	209.50	-2.9	3,065	-0.09%
2022/05/17	1	210.00	1.2	209.97	211.00	-0.2	3,130	-0.01%
2022/05/16	5	212.78	2	210.50	202.50	3	3,251	0.09%
2022/05/13	1	208.00	0	0.00	206.00	1	3,323	0.03%
2022/05/12	4	204.13	3.1	205.16	201.00	0.9	3,371	0.03%
2022/05/11	1	202.50	1	197.50	197.50	0	3,464	0.00%
2022/05/10	3	198.50	1	198.00	204.00	2	3,521	0.06%
2022/05/09	0.3	196.33	0	0.00	202.50	0.3	3,584	0.01%
2022/05/06	0.3	199.05	6	197.33	200.50	-5.7	3,636	-0.16%
2022/05/05	9	207.72	2	205.75	207.00	7	3,659	0.19%
2022/04/29	2	192.50	3	192.50	190.00	-1	3,833	-0.03%
2022/04/28	11.2	184.71	10	186.00	183.50	1.2	3,841	0.03%
2022/04/27	33.3	186.68	0	192.50	187.00	33.3	3,860	0.86%
2022/04/26	3.1	197.58	27	196.24	196.00	-23.9	3,831	-0.62%
2022/04/25	5.2	199.94	1	202.00	197.00	4.2	3,885	0.11%
2022/04/22	2.1	211.05	1	212.00	213.00	1.1	3,934	0.03%
2022/04/21	3	214.67	2.1	214.36	217.00	0.9	4,014	0.02%
2022/04/20	1	217.00	0	0.00	216.50	1	4,048	0.02%
2022/04/19	2.3	218.75	1	222.50	216.00	1.3	4,080	0.03%
2022/04/18	2.3	220.50	2	220.75	216.50	0.3	4,115	0.01%
2022/04/15	2.1	217.52	2	218.25	228.00	0.1	4,165	0.00%
2022/04/14	6.1	223.81	1	226.50	222.00	5.1	4,211	0.12%
2022/04/13	9	226.44	3	224.67	224.50	6	4,303	0.14%
2022/04/12	0	0.00	3.1	223.88	228.00	-3.1	4,323	-0.07%
2022/04/11	6.2	224.46	5	221.90	221.50	1.2	4,344	0.03%
2022/04/08	6.1	238.46	3	235.00	234.00	3.1	4,365	0.07%
2022/04/07	6	241.08	10.2	238.57	233.50	-4.2	4,383	-0.10%
2022/04/06	12	253.46	23	252.67	249.00	-11	4,481	-0.25%
2022/04/01	22	261.34	38.9	258.02	263.50	-16.9	4,683	-0.36%
2022/03/31	66.2	255.11	38.8	253.56	256.50	27.4	4,641	0.59%
2022/03/30	757	240.50	19.4	239.92	241.50	737.6	4,452	16.57%	大買/鉅額交易
2022/03/29	3	228.00	7	230.50	232.00	-4	4,462	-0.09%
2022/03/28	2	221.25	0	0.00	228.00	2	4,624	0.04%
2022/03/25	32.1	231.27	2	231.00	227.50	30.1	4,659	0.65%
2022/03/24	2	230.00	0	0.00	229.50	2	4,703	0.04%
2022/03/23	6	229.25	3	228.50	230.00	3	4,800	0.06%
2022/03/22	1.1	226.86	0	0.00	227.50	1.1	4,979	0.02%
2022/03/21	0	0.00	2	228.50	228.00	-2	5,076	-0.04%
2022/03/18	0	0.00	0.2	223.84	225.50	-0.2	5,096	0.00%
2022/03/17	0	0.00	3	217.50	218.50	-3	5,070	-0.06%
2022/03/16	3	205.00	3	200.67	205.50	0	5,097	0.00%
2022/03/15	2.5	205.63	3	201.50	197.00	-0.5	5,125	-0.01%
2022/03/14	0	0.00	1	213.50	214.00	-1	5,165	-0.02%
2022/03/11	1	215.00	0	0.00	215.00	1	5,316	0.02%
2022/03/10	0	0.00	1.1	221.45	220.50	-1.1	5,391	-0.02%
2022/03/09	2	211.50	2	210.00	211.50	0	5,484	0.00%
2022/03/08	3	211.33	2	217.50	208.00	1	5,555	0.02%
2022/03/07	1.2	215.88	0	0.00	215.00	1.2	5,678	0.02%
2022/03/04	1	228.50	3.1	234.64	230.50	-2.1	5,852	-0.04%
2022/03/03	4	232.75	5	232.30	230.50	-1	6,052	-0.02%
2022/03/02	1	231.00	0	0.00	230.50	1	6,434	0.02%
2022/02/24	4.2	220.53	8	219.19	219.00	-3.8	6,826	-0.06%
2022/02/23	2.1	226.50	2	225.75	226.00	0.1	6,857	0.00%
2022/02/22	6.4	221.88	10	221.70	222.00	-3.6	6,978	-0.05%
2022/02/21	12.3	230.00	4	229.25	229.00	8.3	7,143	0.12%
2022/02/18	6	236.17	4	234.38	239.00	2	7,322	0.03%
2022/02/17	8	248.06	11	243.95	238.50	-3	7,430	-0.04%
2022/02/16	14	249.18	7.1	249.21	249.50	6.9	7,569	0.09%
2022/02/15	12	244.00	11.2	244.39	242.00	0.8	7,589	0.01%
2022/02/14	8	237.00	8	236.63	234.00	0	7,515	0.00%
2022/02/11	18	241.06	19.3	240.46	246.00	-1.3	7,505	-0.02%
2022/02/10	4	228.63	11	231.68	230.50	-7	7,359	-0.10%
2022/02/09	19	229.08	6	228.83	228.50	13	7,299	0.18%
2022/02/08	9.2	233.40	17	229.53	231.50	-7.9	7,210	-0.11%
2022/02/07	7.1	238.23	2	237.75	244.50	5.1	7,154	0.07%
2022/01/26	9.5	241.43	8	234.50	232.50	1.5	7,140	0.02%
2022/01/25	2	242.75	4	247.75	248.00	-2	7,173	-0.03%
2022/01/24	2	238.50	11	241.55	245.00	-9	7,174	-0.13%
2022/01/21	0	0.00	5	244.50	246.50	-5	7,184	-0.07%
2022/01/20	2	249.73	1	250.00	248.00	1	7,168	0.01%
2022/01/19	3	241.00	4	243.75	245.00	-1	7,146	-0.01%
2022/01/18	6	244.42	2.1	243.83	245.50	3.9	7,196	0.05%
2022/01/17	14.1	237.72	9.1	234.64	243.50	5	7,187	0.07%
2022/01/14	5	220.20	5	224.90	232.00	0	7,196	0.00%
2022/01/13	3.1	223.97	3	225.67	221.00	0.1	7,290	0.00%
2022/01/12	3	226.00	2	231.00	229.50	1	7,377	0.01%
2022/01/11	5.5	231.00	0	234.00	228.00	5.5	7,437	0.07%
2022/01/10	5	235.50	4	240.38	238.00	1	7,413	0.01%
2022/01/07	9	238.22	7	238.21	237.00	2	7,381	0.03%
2022/01/06	6.2	246.23	21.1	250.53	241.00	-14.9	7,317	-0.20%
2022/01/05	12.1	257.48	13	254.92	253.50	-0.9	7,230	-0.01%
2022/01/04	20.3	266.90	18.2	265.06	263.50	2.1	7,196	0.03%
2022/01/03	12.1	281.33	20.1	277.24	272.50	-8	7,341	-0.11%
2021/12/30	22.4	278.38	16.5	278.35	278.50	5.9	7,310	0.08%
2021/12/29	21	281.29	19.1	282.04	285.00	1.9	7,225	0.03%
2021/12/28	38.4	275.06	38	275.49	278.50	0.4	7,083	0.01%
2021/12/27	29	260.43	21	266.93	267.50	8	6,790	0.12%
2021/12/24	9	263.17	1	256.00	254.50	8	6,658	0.12%
2021/12/23	17	266.97	7	266.71	262.00	10	6,584	0.15%
2021/12/22	26	266.77	28.3	269.41	258.00	-2.3	6,494	-0.04%
2021/12/21	3	256.00	6	256.75	257.50	-3	6,406	-0.05%
2021/12/20	17.2	261.44	14	258.46	256.50	3.2	6,383	0.05%
2021/12/17	21	269.07	16	264.78	267.50	5	6,339	0.08%
2021/12/16	23	266.28	31	267.66	268.00	-8	6,270	-0.13%
2021/12/15	2	248.50	10	250.50	253.50	-8	6,068	-0.13%
2021/12/14	3.1	233.30	5	234.30	230.50	-1.9	5,974	-0.03%
2021/12/13	7	243.21	7	244.29	245.50	0	5,916	0.00%
2021/12/10	11	246.77	4	246.13	245.00	7	5,889	0.12%
2021/12/09	9	243.00	10	242.20	243.50	-1	5,839	-0.02%
2021/12/08	12	248.04	63.1	247.65	244.50	-51.1	5,798	-0.88%
2021/12/07	22.2	257.96	31	256.65	247.00	-8.8	5,733	-0.15%
2021/12/06	12.1	261.42	16	259.31	262.00	-4	5,608	-0.07%
2021/12/03	9	256.22	21.2	258.74	255.00	-12.2	5,638	-0.22%
2021/12/02	17.2	260.34	21	257.94	254.00	-3.9	5,665	-0.07%
2021/12/01	12.3	263.92	29.1	263.08	268.00	-16.8	5,729	-0.29%
2021/11/30	19.1	263.76	12.3	266.44	257.50	6.9	5,710	0.12%
2021/11/29	33.3	255.34	22	255.73	256.00	11.3	5,590	0.20%
2021/11/26	68	255.07	87	256.83	266.50	-19	5,398	-0.35%
2021/11/25	82	238.01	71.3	240.01	242.50	10.7	5,002	0.21%
2021/11/24	59.4	232.18	8.6	226.58	234.00	50.9	4,767	1.07%
2021/11/23	9	227.83	23	228.50	226.00	-14	4,604	-0.30%
2021/11/22	5.1	232.14	5	237.80	234.00	0.1	4,539	0.00%
2021/11/19	17.1	240.17	27	236.89	238.00	-9.9	4,493	-0.22%
2021/11/18	36.4	239.48	21.6	241.86	238.50	14.8	4,360	0.34%
2021/11/17	49	232.54	17.5	225.10	233.50	31.5	4,163	0.76%
2021/11/16	27.5	210.46	77.4	211.87	214.50	-49.9	3,929	-1.27%
2021/11/15	41	202.94	48.2	206.54	213.00	-7.2	3,810	-0.19%
2021/11/12	64	193.68	27.7	193.16	194.00	36.3	3,621	1.00%
2021/11/11	2	185.50	8	179.00	183.00	-6	3,499	-0.17%
2021/11/10	25	183.68	17	182.00	180.00	8	3,482	0.23%
2021/11/09	3.2	179.79	12	178.17	177.00	-8.8	3,430	-0.26%
2021/11/08	2.2	176.17	3	177.00	182.50	-0.9	3,428	-0.02%
2021/11/05	7	176.86	8	178.56	179.00	-1	3,436	-0.03%
2021/11/04	1	179.00	1	176.01	176.00	0	3,443	0.00%
2021/11/03	2	182.50	3	181.33	180.00	-1	3,440	-0.03%
2021/11/02	25.5	193.94	12.1	191.68	185.00	13.4	3,428	0.39%
2021/11/01	8	189.75	4.5	187.88	193.00	3.5	3,324	0.10%
2021/10/29	10.5	185.77	6	185.92	182.50	4.5	3,249	0.14%
2021/10/28	9.1	182.10	17	183.09	183.50	-7.9	3,203	-0.25%
2021/10/27	11	181.45	9.6	179.69	182.00	1.4	3,207	0.04%
2021/10/26	4.6	180.56	30	179.75	173.50	-25.4	3,217	-0.79%
2021/10/25	15	187.20	11	185.55	184.00	4	3,180	0.13%
2021/10/22	15	184.47	14	183.32	182.50	1	3,300	0.03%
2021/10/21	47	179.27	64.6	181.88	183.50	-17.6	3,368	-0.52%
2021/10/20	40	175.89	52	178.07	179.00	-12	3,258	-0.37%
2021/10/19	25	164.22	7.1	170.58	171.50	17.9	3,263	0.55%
2021/10/18	1	155.00	5	156.40	156.00	-4	3,270	-0.12%
2021/10/15	5.1	153.71	4	153.88	152.00	1.1	3,285	0.03%
2021/10/14	1	151.00	1	157.00	153.50	0	3,305	0.00%
2021/10/13	2	158.00	4.1	158.22	152.50	-2.1	3,340	-0.06%
2021/10/12	5	161.40	3	166.50	161.50	2	3,334	0.06%
2021/10/08	43.1	169.20	48.2	170.34	168.50	-5.1	3,332	-0.15%
2021/10/07	73	160.63	13.2	157.73	160.50	59.8	3,196	1.87%
2021/10/05	7	149.83	2	151.50	151.00	5	3,409	0.15%
2021/10/04	1	150.50	0	0.00	146.00	1	3,412	0.03%
2021/10/01	2.3	155.41	0.4	149.50	149.00	1.9	3,430	0.06%
2021/09/30	4	157.50	2	158.50	157.00	2	3,472	0.06%
2021/09/29	4.2	163.36	3	160.50	160.50	1.2	3,633	0.03%
2021/09/28	6.2	168.94	7	167.50	166.50	-0.8	3,652	-0.02%
2021/09/27	1	160.00	6.1	159.75	160.00	-5.1	3,588	-0.14%
2021/09/24	1	157.50	1	156.56	157.00	0	3,601	0.00%
2021/09/23	0	0.00	2.1	155.04	154.50	-2.1	3,649	-0.06%
2021/09/17	3	146.83	1	148.00	148.50	2	3,714	0.05%
2021/09/16	4	149.63	0	0.00	148.50	4	3,742	0.11%
2021/09/14	7	152.29	8	153.13	151.00	-1	4,022	-0.02%
2021/09/13	5	150.70	9	153.06	150.00	-4	4,151	-0.10%
2021/09/10	4.1	151.12	2	150.00	151.00	2.1	4,416	0.05%
2021/09/09	1	146.50	5	149.60	154.50	-4	4,614	-0.09%
2021/09/08	32	146.75	9	145.78	151.00	23	4,587	0.50%
2021/09/07	14.1	147.63	29	153.64	148.50	-14.9	4,472	-0.33%
2021/09/06	35	158.20	1.3	162.62	157.00	33.7	4,354	0.77%
2021/09/03	13.3	178.14	15.1	175.37	174.00	-1.8	4,324	-0.04%
2021/09/02	0	0.00	2.2	179.70	181.50	-2.2	4,266	-0.05%
2021/09/01	0.2	166.25	3	164.00	165.00	-2.8	4,224	-0.07%
2021/08/31	10.1	159.65	5	157.10	157.50	5.1	4,209	0.12%
2021/08/27	0	153.00	0	0.00	152.50	0	4,245	0.00%
2021/08/25	1	159.50	2	160.50	159.50	-1	4,321	-0.02%
2021/08/23	0	0.00	2	159.25	158.50	-2	4,346	-0.05%
2021/08/20	1	148.50	3	151.17	149.50	-2	4,369	-0.05%
2021/08/19	4	150.50	4	145.01	144.00	0	4,400	0.00%
2021/08/18	4	150.25	4	148.88	153.00	0	4,416	0.00%
2021/08/17	7.1	154.23	4.1	151.54	148.00	3.1	4,427	0.07%
2021/08/16	0	0.00	1	154.00	160.50	-1	4,419	-0.02%
2021/08/13	2	162.50	1.1	158.68	159.00	0.9	4,426	0.02%
2021/08/12	7	161.14	6	161.67	162.50	1	4,433	0.02%
2021/08/11	1.2	162.82	0.1	159.50	157.50	1.1	4,439	0.03%
2021/08/10	3.1	162.72	1	160.50	166.00	2.1	4,453	0.05%
2021/08/09	3.1	170.97	4.1	169.04	168.00	-1	4,463	-0.02%
2021/08/06	30	177.00	1.1	179.42	177.00	28.9	4,481	0.65%
2021/08/05	0	0.00	60	182.92	183.50	-60	4,521	-1.33%
2021/08/04	33	176.35	0	0.00	176.50	33	4,566	0.72%
2021/08/03	34	179.06	0	0.00	179.00	34	4,593	0.74%
2021/08/02	2.2	168.08	1.1	176.95	175.00	1.1	4,581	0.02%
2021/07/30	0.1	180.25	2	179.00	179.00	-1.9	4,574	-0.04%
2021/07/29	2	182.75	1.1	184.86	184.50	0.9	4,540	0.02%
2021/07/28	36.4	194.50	37	190.49	178.50	-0.6	4,513	-0.01%
2021/07/27	13	193.73	20.7	193.62	193.00	-7.7	4,381	-0.17%
2021/07/26	8.1	181.94	8	182.19	183.50	0.1	4,245	0.00%
2021/07/23	18.6	180.36	18.4	183.36	174.50	0.2	4,182	0.00%
2021/07/22	4	181.13	28.4	186.31	190.00	-24.4	4,072	-0.60%
2021/07/21	12	172.96	6	173.67	173.00	6	3,988	0.15%
2021/07/20	22.3	171.54	17.3	171.07	168.50	5.1	3,989	0.13%
2021/07/19	11.3	176.13	3	177.67	176.00	8.3	3,969	0.21%
2021/07/16	2.1	177.13	2.2	177.05	176.00	-0.1	3,981	0.00%
2021/07/15	4.1	173.87	1	179.50	180.00	3.1	4,027	0.08%
2021/07/14	11.2	178.27	0	0.00	176.00	11.2	4,054	0.28%
2021/07/13	11	182.14	46.1	184.25	181.50	-35.1	3,993	-0.88%
2021/07/12	35	178.17	11	175.50	174.50	24	3,843	0.62%
2021/07/09	7	170.36	2	170.00	167.50	5	3,825	0.13%
2021/07/08	3	178.50	3	174.67	174.50	0	3,889	0.00%
2021/07/07	5.1	175.25	7	175.14	175.50	-1.9	3,884	-0.05%
2021/07/06	15.2	168.79	22	170.64	175.50	-6.9	3,859	-0.18%
2021/07/05	19	165.03	20.8	163.94	164.00	-1.8	3,728	-0.05%
2021/07/02	8	159.00	5	155.30	159.00	3	3,826	0.08%
2021/07/01	5.1	155.83	3	156.00	154.50	2.1	3,869	0.05%
2021/06/30	3	162.17	0	0.00	161.50	3	3,948	0.08%
2021/06/29	2.1	161.48	4	163.13	158.00	-1.9	3,962	-0.05%
2021/06/28	7.6	166.74	3.3	165.50	161.00	4.3	4,011	0.11%
2021/06/25	4	165.88	3.5	168.00	169.00	0.5	4,261	0.01%
2021/06/24	13	165.12	8	164.19	168.00	5	4,637	0.11%
2021/06/23	10.3	164.17	38	163.78	171.00	-27.8	4,842	-0.57%
2021/06/22	34	157.68	30	159.53	155.50	4	4,777	0.08%
2021/06/21	19	158.68	29.2	157.76	157.00	-10.2	4,649	-0.22%
2021/06/18	16.2	152.49	119.2	153.58	158.00	-103	4,427	-2.33%	大賣/鉅額交易
2021/06/17	0	0.00	2	144.25	144.00	-2	4,262	-0.05%
2021/06/16	0	0.00	26	140.19	140.50	-26	4,283	-0.61%
2021/06/15	5.2	142.60	0	0.00	143.00	5.2	4,321	0.12%
2021/06/11	76	145.74	68.1	148.28	145.00	7.9	4,348	0.18%
2021/06/10	41	144.79	24	146.35	148.00	17	4,339	0.39%
2021/06/09	21.1	141.22	7	143.07	141.00	14.1	4,371	0.32%
2021/06/08	11	140.27	1	139.00	138.50	10	4,462	0.22%
2021/06/07	14	139.32	12	137.58	140.50	2	4,735	0.04%
2021/06/04	6	140.17	53	137.81	138.00	-47	4,869	-0.97%
2021/06/03	60	142.48	19	141.37	143.00	41	4,885	0.84%
2021/06/02	17	136.06	99	135.62	134.00	-82	4,857	-1.69%
2021/06/01	35	141.27	55	140.40	139.00	-20	4,842	-0.41%
2021/05/28	28	138.54	13	139.58	140.50	15	4,859	0.31%
2021/05/27	29	137.17	60.2	135.83	135.50	-31.2	4,883	-0.64%
2021/05/26	2	138.00	8	139.50	142.00	-6	4,858	-0.12%
2021/05/25	32	136.27	14.1	138.72	135.00	17.9	4,970	0.36%
2021/05/24	37	126.82	7	132.07	132.00	30	5,085	0.59%
2021/05/21	56	126.61	4	125.63	126.50	52	5,088	1.02%
2021/05/20	3	121.83	3	124.83	121.00	0	5,099	0.00%
2021/05/19	7	126.14	104	122.24	124.00	-97	5,090	-1.91%	大賣/
2021/05/18	103	121.72	4	124.75	126.50	99	5,088	1.95%	大買/
2021/05/17	2	118.00	10	117.30	115.50	-8	5,078	-0.16%
2021/05/14	107	130.77	1	121.00	122.50	106	5,043	2.10%	大買/鉅額交易
2021/05/13	3	119.50	6	123.08	125.50	-3	5,000	-0.06%
2021/05/12	106	127.47	107	117.79	120.00	-1	4,940	-0.02%	大買/大賣/
2021/05/11	1	129.00	4	127.63	124.00	-3	4,870	-0.06%
2021/05/10	10	142.00	11	134.68	134.50	-1	4,830	-0.02%
2021/05/07	40	136.03	0	0.00	141.00	40	4,821	0.83%
2021/05/06	1	134.00	2.2	134.14	134.00	-1.2	4,796	-0.03%
2021/05/05	2.2	130.02	1	134.50	128.50	1.2	4,776	0.03%
2021/05/04	7	133.79	8.2	127.67	132.50	-1.2	4,762	-0.03%
2021/05/03	4.1	140.21	112	137.86	139.50	-107.9	4,706	-2.29%	大賣/鉅額交易
2021/04/29	4	145.75	3.3	146.19	144.00	0.7	4,684	0.01%
2021/04/28	1	146.00	3	147.33	145.50	-2	4,670	-0.04%
2021/04/27	13.3	148.45	2	148.25	143.00	11.3	4,655	0.24%
2021/04/26	2	146.50	6.1	150.98	148.00	-4.1	4,628	-0.09%
2021/04/23	3	141.83	4	144.13	144.50	-1	4,585	-0.02%
2021/04/22	14.1	143.56	3	142.67	140.00	11.1	4,555	0.24%
2021/04/21	1.3	147.46	78	147.60	151.50	-76.7	4,494	-1.71%
2021/04/20	73.5	147.54	5	149.20	147.50	68.5	4,425	1.55%
2021/04/19	0	0.00	1	140.50	140.50	-1	4,364	-0.02%
2021/04/16	6	146.58	3	144.00	144.00	3	4,352	0.07%
2021/04/15	0	0.00	7	143.79	148.00	-7	4,304	-0.16%
2021/04/14	8	138.25	1	132.00	138.00	7	4,238	0.17%
2021/04/13	1	142.00	4	145.25	143.50	-3	4,151	-0.07%
2021/04/12	4	143.01	31	146.45	142.50	-27	4,111	-0.66%
2021/04/09	5	148.50	4	146.50	146.50	1	4,057	0.02%
2021/04/08	41.2	155.21	18	153.69	150.00	23.2	4,001	0.58%
2021/04/07	14.2	147.97	10	145.40	145.50	4.2	3,843	0.11%
2021/04/06	14	153.07	18	154.53	150.50	-4	3,767	-0.11%
2021/04/01	7	147.50	110	146.65	147.00	-103	3,651	-2.82%	大賣/鉅額交易
2021/03/31	24	150.54	111	149.88	149.50	-87	3,576	-2.43%	大賣/
2021/03/30	31	147.85	79.1	149.03	152.00	-48.1	3,469	-1.39%
2021/03/29	37.1	148.54	22	147.64	146.00	15.1	3,154	0.48%
2021/03/26	38	133.01	33	136.39	143.00	5	2,735	0.18%
2021/03/25	10	125.35	24	127.10	130.00	-14	2,389	-0.59%
2021/03/24	6	115.83	5	115.80	118.50	1	2,307	0.04%
2021/03/23	4	119.00	4	116.50	115.50	0	2,283	0.00%
2021/03/22	0	0.00	4	118.88	120.50	-4	2,217	-0.18%
2021/03/19	9	116.28	5	114.00	113.50	4	2,166	0.18%
2021/03/18	2.2	113.86	6	114.17	118.00	-3.8	2,149	-0.18%
2021/03/17	1	116.00	4.3	116.47	117.00	-3.3	2,108	-0.16%
2021/03/16	13	120.23	10	118.25	120.00	3	2,068	0.15%
2021/03/15	16	118.09	10	120.20	120.00	6	1,969	0.30%
2021/03/12	23	115.80	8	115.75	115.50	15	1,878	0.80%
2021/03/11	50.3	111.56	46	111.01	113.00	4.3	1,784	0.24%
2021/03/10	0	0.00	13	104.77	106.50	-13	1,502	-0.86%
2021/03/09	6	97.65	6	100.12	97.00	0	1,346	0.00%
2021/03/08	2	97.70	6	99.43	101.00	-4	1,307	-0.31%
2021/03/05	6	96.78	11	97.00	96.50	-5	1,285	-0.39%
2021/03/04	11	99.50	2	98.55	98.00	9	1,276	0.70%
2021/03/03	12	99.78	9	99.49	99.20	3	1,254	0.24%
2021/03/02	10	99.39	19	99.75	98.00	-9	1,209	-0.74%
2021/02/26	5	95.18	2	95.05	95.60	3	1,161	0.26%
2021/02/25	29	99.73	15	97.89	96.50	14	1,182	1.18%
2021/02/24	6	99.00	9.2	100.15	101.00	-3.2	1,053	-0.30%
2021/02/23	1.2	92.54	7	90.59	92.20	-5.9	881	-0.66%
2021/02/22	56	90.03	1	91.60	90.80	55	848	6.48%
2021/02/19	2	87.75	6	87.75	89.00	-4	812	-0.49%
2021/02/18	46	86.86	1	87.20	86.70	45	794	5.66%
2021/02/17	12	86.17	2	85.85	86.40	10	775	1.29%
2021/02/05	1	81.50	0	0.00	81.70	1	744	0.13%
2021/02/04	11	80.45	1	80.90	80.80	10	749	1.33%
2021/02/03	30	80.80	0	0.00	80.70	30	765	3.92%
2021/02/02	15	80.47	0	0.00	80.80	15	779	1.92%
2021/01/27	0	0.00	24	82.70	82.70	-24	813	-2.95%
2021/01/21	2	82.00	2	82.40	83.30	0	803	0.00%
2021/01/18	3	84.37	0	0.00	84.80	3	783	0.38%
2021/01/15	3	86.33	4	86.25	85.30	-1	781	-0.13%
2021/01/14	123	86.47	0	0.00	86.50	123	775	15.87%	大買/鉅額交易
2021/01/07	0	0.00	1	84.50	84.90	-1	748	-0.13%
2020/12/31	0	0.00	0.4	85.90	85.40	-0.4	759	-0.05%
2020/12/28	27	86.39	2	86.55	86.40	25	797	3.13%
2020/12/23	0	0.00	0.4	83.90	84.00	-0.4	791	-0.05%
2020/12/15	0	0.00	4	85.55	85.10	-4	803	-0.50%
2020/12/14	2	87.55	1	87.80	87.80	1	789	0.13%
2020/12/10	6	87.28	0	0.00	86.70	6	763	0.79%
2020/12/09	0	0.00	1	88.20	88.00	-1	753	-0.13%
2020/12/08	2.2	89.50	0.1	88.00	88.10	2.1	739	0.28%
2020/12/07	3	89.97	4.7	88.75	90.80	-1.7	696	-0.24%
2020/11/30	0	0.00	1	87.10	85.60	-1	648	-0.15%
2020/11/27	1.2	86.60	0	0.00	86.80	1.2	643	0.19%
2020/11/26	1	86.00	1	86.40	86.50	0	639	0.00%
2020/11/25	0.1	88.43	1	86.10	86.60	-0.9	636	-0.14%
2020/11/24	3	88.53	2	88.00	87.70	1	613	0.16%
2020/11/23	2	85.75	0	0.00	85.70	2	570	0.35%
2020/11/18	0	0.00	0.1	83.00	82.70	-0.1	570	-0.02%
2020/11/09	3	84.83	2	85.00	84.50	1	617	0.16%
2020/11/05	0	0.00	1	80.10	80.00	-1	592	-0.17%
2020/10/30	1	80.70	0	0.00	79.00	1	653	0.15%
2020/10/22	0	0.00	15	79.21	79.00	-15	743	-2.02%
2020/10/15	1	81.50	0	0.00	81.10	1	852	0.12%
2020/10/12	2	82.95	2	83.10	82.20	0	871	0.00%
2020/10/08	0	0.00	1	81.90	82.00	-1	880	-0.11%
2020/10/07	0	0.00	11	81.65	81.60	-11	880	-1.25%
2020/10/06	0	0.00	10	80.10	80.00	-10	856	-1.17%
2020/09/30	10	79.50	1	77.70	78.20	9	930	0.97%
2020/09/29	0	0.00	1	77.00	78.20	-1	957	-0.10%
2020/09/28	0	0.00	6	77.00	76.70	-6	1,007	-0.60%
2020/09/25	4	75.90	0	0.00	75.20	4	1,040	0.38%
2020/09/24	1	77.10	0	0.00	77.10	1	1,048	0.10%
2020/09/23	2	78.65	0	0.00	78.50	2	1,058	0.19%
2020/09/21	2	81.35	0	0.00	80.10	2	1,071	0.19%
2020/09/18	9	80.56	1	80.00	80.80	8	1,076	0.74%
2020/09/17	0	0.00	1	79.00	79.00	-1	1,114	-0.09%
2020/09/10	0	0.00	1	77.30	77.20	-1	1,168	-0.09%
2020/09/09	0	0.00	50	77.01	77.10	-50	1,182	-4.23%
2020/09/08	2	78.60	1	78.60	78.40	1	1,201	0.08%
2020/09/03	0	0.00	5	81.16	81.20	-5	1,356	-0.37%
2020/09/02	0	0.00	4	79.75	80.00	-4	1,434	-0.28%
2020/09/01	1	78.50	3	78.80	78.80	-2	1,565	-0.13%
2020/08/28	0	0.00	1	80.70	80.60	-1	1,588	-0.06%
2020/08/27	0	0.00	1	82.00	81.20	-1	1,597	-0.06%
2020/08/26	0	0.00	2	80.90	81.00	-2	1,611	-0.12%
2020/08/25	1	80.50	50	81.26	80.90	-49	1,636	-2.99%
2020/08/24	10	79.00	0	0.00	80.80	10	1,648	0.61%
2020/08/21	2	76.90	2	76.50	79.90	0	1,696	0.00%
2020/08/20	1	75.30	0	0.00	75.40	1	1,733	0.06%
2020/08/13	0	0.00	50	81.49	81.10	-50	1,939	-2.58%
2020/08/11	14	84.64	31	84.39	83.90	-17	1,926	-0.88%
2020/08/10	2	85.35	25	85.97	85.60	-23	1,923	-1.20%
2020/08/07	2	87.90	2	87.10	87.20	0	1,928	0.00%
2020/08/06	0	0.00	11	88.45	88.20	-11	1,919	-0.57%
2020/08/03	2	84.40	1	83.80	83.50	1	1,895	0.05%
2020/07/31	3	84.23	0	0.00	84.50	3	1,899	0.16%
2020/07/30	1	82.00	0	0.00	81.50	1	1,892	0.05%
2020/07/29	11	85.02	2	84.90	85.20	9	1,879	0.48%
2020/07/28	6	86.38	0	0.00	85.40	6	1,860	0.32%
2020/07/27	1	88.90	1	88.90	88.70	0	1,841	0.00%
2020/07/24	1	87.70	3	90.47	88.00	-2	1,829	-0.11%
2020/07/23	5	89.26	0	0.00	89.10	5	1,792	0.28%
2020/07/22	1	88.50	20	88.00	88.60	-19	1,780	-1.07%
2020/07/15	1	85.80	0	0.00	85.70	1	1,734	0.06%
2020/07/14	0	0.00	2	86.20	85.20	-2	1,724	-0.12%
2020/07/13	10	86.50	6	86.45	86.40	4	1,726	0.23%
2020/07/10	14	87.08	4	87.53	86.00	10	1,726	0.58%
2020/07/09	1	91.20	9	90.27	89.80	-8	1,708	-0.47%
2020/07/08	12	87.69	16	87.28	88.10	-4	1,656	-0.24%
2020/07/07	4	87.98	3	86.83	86.00	1	1,625	0.06%
2020/07/06	19	85.41	3	87.13	87.10	16	1,582	1.01%
2020/07/03	51	84.64	3	84.57	84.60	48	1,558	3.08%
2020/07/02	1	84.60	1	84.20	84.70	0	1,556	0.00%
2020/07/01	0	0.00	1	84.00	83.40	-1	1,548	-0.06%
2020/06/30	1	82.80	1	83.40	83.40	0	1,540	0.00%
2020/06/29	1	82.00	0	0.00	82.00	1	1,545	0.06%
2020/06/24	3	84.90	5	83.76	84.10	-2	1,543	-0.13%
2020/06/23	1	81.80	0	0.00	81.90	1	1,543	0.06%
2020/06/22	1	81.80	1	81.10	81.80	0	1,571	0.00%
2020/06/19	5	81.58	0	0.00	81.30	5	1,582	0.32%
2020/06/18	1	81.50	0	0.00	82.10	1	1,579	0.06%
2020/06/15	0	0.00	3	79.70	78.90	-3	1,567	-0.19%
2020/06/12	6	80.03	8	80.03	81.00	-2	1,553	-0.13%
2020/06/11	3	83.60	0	0.00	82.70	3	1,526	0.20%
2020/06/10	10	87.42	12	88.16	84.70	-2	1,511	-0.13%
2020/06/09	7	85.71	15	85.20	86.10	-8	1,443	-0.55%
2020/06/08	13	84.99	13	84.61	87.50	0	1,377	0.00%
2020/06/03	0	0.00	1	80.10	79.50	-1	1,266	-0.08%
2020/06/02	4	80.13	5	80.02	79.50	-1	1,266	-0.08%
2020/06/01	1	79.30	1	79.60	81.00	0	1,248	0.00%
2020/05/29	3	78.67	7	78.44	78.80	-4	1,224	-0.33%
2020/05/28	61	78.89	8	80.53	77.60	53	1,208	4.39%
2020/05/27	7	77.14	4	77.35	76.90	3	1,145	0.26%
2020/05/26	1	74.50	0	0.00	74.00	1	1,100	0.09%
2020/05/25	4	74.13	0	0.00	75.00	4	1,090	0.37%
2020/05/22	1	75.90	1	76.90	74.80	0	1,065	0.00%
2020/05/21	6	77.32	0	0.00	77.90	6	1,040	0.58%
2020/05/20	17	77.62	4	78.30	78.30	13	946	1.37%
2020/05/12	0	0.00	1	70.20	70.30	-1	827	-0.12%
2020/05/11	25	71.64	0	0.00	71.30	25	824	3.03%
2020/05/05	1	69.60	0	0.00	69.80	1	828	0.12%
2020/05/04	10	66.84	0	0.00	68.50	10	829	1.21%
2020/04/30	0	0.00	0.2	68.00	68.00	-0.2	829	-0.02%
2020/04/29	52	66.25	0	0.00	66.20	52	828	6.27%
2020/04/28	1	64.80	0	0.00	64.90	1	827	0.12%
2020/04/22	0	0.00	2	62.20	62.50	-2	866	-0.23%
2020/04/15	1	63.60	1	63.30	63.40	0	842	0.00%
2020/04/14	1	62.70	1	62.50	62.90	0	836	0.00%
2020/04/07	0	0.00	5	62.30	62.30	-5	836	-0.60%
2020/03/31	6	61.83	1	62.10	60.60	5	836	0.60%
2020/03/30	0	0.00	6	59.47	60.90	-6	831	-0.72%
2020/03/27	11	61.61	9	62.11	59.70	2	839	0.24%
2020/03/26	0	0.00	20	58.33	58.40	-20	796	-2.51%
2020/03/25	0	0.00	3	53.80	55.60	-3	766	-0.39%
2020/03/24	10	51.10	0	0.00	51.10	10	772	1.29%
2020/03/19	1	47.10	406.6	47.66	47.20	-405.6	776	-52.21%	大賣/鉅額交易
2020/03/17	10	55.55	2	57.50	55.30	8	790	1.01%
2020/03/16	2	58.45	1	58.50	58.10	1	822	0.12%
2020/03/13	8	62.86	2	61.05	63.60	6	873	0.69%
2020/03/12	2	67.15	7	68.60	66.80	-5	869	-0.57%
2020/03/11	20	73.03	3	73.97	71.50	17	880	1.93%
2020/03/10	2	70.00	0	0.00	71.00	2	904	0.22%
2020/03/09	26	71.26	2	71.15	70.00	24	950	2.52%
2020/03/02	1	67.00	0	0.00	68.00	1	1,262	0.08%
2020/02/24	1	71.30	2	71.10	70.70	-1	1,276	-0.08%
2020/02/20	3	72.07	2	72.60	72.10	1	1,296	0.08%
2020/02/07	1	70.80	0	0.00	69.90	1	1,624	0.06%
2020/02/06	0	0.00	2	72.70	71.60	-2	1,705	-0.12%
2020/02/05	1	69.00	10	70.08	70.00	-9	1,732	-0.52%
2020/02/04	11	69.52	4	69.70	69.20	7	1,743	0.40%
2020/02/03	2	66.80	2	67.10	67.10	0	1,766	0.00%
2020/01/31	0	0.00	3	72.10	70.80	-3	1,789	-0.17%
2020/01/30	6	72.25	0	0.00	72.30	6	1,924	0.31%
2020/01/20	70	78.99	4	79.60	79.60	66	1,948	3.39%
2020/01/17	0	0.00	1	78.20	78.00	-1	2,088	-0.05%
2020/01/10	1	77.20	1	76.50	76.50	0	2,286	0.00%
2020/01/03	0	0.00	2	78.65	77.80	-2	2,392	-0.08%
2020/01/02	1	79.40	10	78.60	79.30	-9	2,381	-0.38%
2019/12/30	1	78.80	0	0.00	78.20	1	2,378	0.04%
2019/12/25	0	0.00	8	78.50	78.30	-8	2,364	-0.34%
2019/12/24	1	80.60	1	79.20	78.80	0	2,360	0.00%
2019/12/20	0.1	79.10	3	79.00	79.50	-2.9	2,331	-0.12%
2019/12/19	5	79.96	5	79.02	78.70	0	2,324	0.00%
2019/12/18	4	79.58	6	80.00	80.70	-2	2,305	-0.09%
2019/12/17	2	80.75	3	80.03	79.90	-1	2,298	-0.04%
2019/12/16	6	80.28	8	80.65	80.50	-2	2,300	-0.09%
2019/12/13	6	79.97	2	79.00	79.70	4	2,291	0.17%
2019/12/12	5	80.52	8	80.28	80.10	-3	2,267	-0.13%
2019/12/11	4	80.73	8	80.59	80.70	-4	2,243	-0.18%
2019/12/10	4	81.55	1	81.50	81.70	3	2,204	0.14%
2019/12/09	4	79.00	0	0.00	78.10	4	2,133	0.19%
2019/12/06	8	78.90	6	79.62	78.70	2	2,111	0.09%
2019/12/05	2	77.75	2	78.50	79.80	0	2,076	0.00%
2019/12/04	5	76.94	4	78.10	79.00	1	2,019	0.05%
2019/12/03	2	74.40	3	75.50	75.90	-1	1,964	-0.05%
2019/12/02	1	77.00	5	75.90	75.10	-4	1,955	-0.20%
2019/11/29	30	79.83	9	79.80	76.50	21	1,889	1.11%
2019/11/28	3	75.27	0	0.00	76.40	3	1,655	0.18%
2019/11/26	0	0.00	1	73.50	74.30	-1	1,648	-0.06%
2019/11/25	1	72.00	8	72.19	72.80	-7	1,650	-0.42%
2019/11/22	1	73.20	10	71.90	72.30	-9	1,641	-0.55%
2019/11/21	26	72.75	1	73.20	73.90	25	1,631	1.53%
2019/11/20	3	73.60	5	73.38	72.80	-2	1,619	-0.12%
2019/11/19	2	74.85	2	74.70	74.50	0	1,603	0.00%
2019/11/18	5	75.34	0	0.00	75.10	5	1,595	0.31%
2019/11/15	15	77.47	1	78.20	75.70	14	1,584	0.88%
2019/11/14	1	75.50	50	74.66	78.40	-49	1,526	-3.21%
2019/11/13	75	76.67	25	76.50	76.20	50	1,463	3.42%
2019/11/11	3	72.63	41	71.27	71.00	-38	1,355	-2.80%
2019/11/08	1	74.50	0	0.00	75.00	1	1,313	0.08%
2019/11/07	1	74.90	0	0.00	75.00	1	1,299	0.08%
2019/10/31	3	74.40	1	76.00	74.40	2	1,114	0.18%
2019/10/30	0	0.00	1	76.70	76.90	-1	1,100	-0.09%
2019/10/29	6	75.48	7	76.63	75.90	-1	1,083	-0.09%
2019/10/28	0	0.00	1.4	72.79	72.90	-1.4	947	-0.15%
2019/10/25	1	70.40	9	70.49	69.90	-8	895	-0.89%
2019/10/24	3	68.40	0	0.00	69.40	3	745	0.40%
2019/10/23	5	66.70	0	0.00	66.70	5	692	0.72%
2019/10/22	1	66.90	0.1	67.60	67.80	0.9	685	0.13%
2019/10/21	0	0.00	3	67.30	66.80	-3	681	-0.44%
2019/10/18	4	69.55	2	68.20	69.00	2	651	0.31%
2019/10/17	29	63.88	30	66.86	68.40	-1	549	-0.18%
2019/10/16	16	62.74	3	62.60	62.20	13	445	2.92%
2019/09/20	1	62.90	0	0.00	62.50	1	429	0.23%
2019/09/19	0	0.00	1	62.80	62.50	-1	427	-0.23%
2019/09/18	1	61.80	1	61.40	61.50	0	414	0.00%
2019/09/17	0	0.00	3.2	61.48	61.80	-3.2	412	-0.78%
2019/09/16	1	59.90	0	0.00	59.90	1	406	0.25%
2019/09/11	0	0.00	0.2	60.00	60.20	-0.2	406	-0.05%
2019/09/10	0	0.00	1	59.80	59.40	-1	405	-0.25%
2019/09/04	0	0.00	2	60.20	60.90	-2	400	-0.50%
2019/09/03	0	0.00	1	60.70	60.10	-1	397	-0.25%
2019/09/02	1	60.00	1	60.40	60.50	0	395	0.00%
2019/08/30	0	0.00	1	59.10	60.00	-1	390	-0.26%
2019/08/29	0	0.00	10	57.70	58.30	-10	370	-2.70%
2019/08/28	12	58.11	0	0.00	57.90	12	367	3.26%
2019/08/23	1	57.00	0	0.00	56.80	1	356	0.28%
2019/08/07	0	0.00	2	56.20	56.60	-2	339	-0.59%
2019/08/05	0	0.00	2	56.20	55.80	-2	334	-0.60%
2019/07/31	4	62.45	4	62.50	63.00	0	316	0.00%
2019/07/30	1	62.00	0	0.00	62.30	1	297	0.34%
2019/07/29	1	63.40	0	0.00	62.70	1	289	0.35%
2019/07/25	0	0.00	1	63.30	63.10	-1	280	-0.36%
2019/07/24	2	61.95	0	0.00	62.20	2	273	0.73%
2019/07/23	4	61.70	0	0.00	61.40	4	269	1.48%
2019/07/19	1	59.50	0	0.00	59.30	1	254	0.39%
2019/06/24	0	0.00	1	57.00	57.00	-1	278	-0.36%
2019/06/20	1	56.30	0	0.00	56.50	1	285	0.35%
2019/06/13	3	55.10	0	0.00	55.10	3	305	0.98%
2019/05/08	0	0.00	1	61.00	61.30	-1	386	-0.26%
2019/05/03	0	0.00	1	64.20	64.40	-1	399	-0.25%
2019/04/24	1	63.70	0	0.00	63.90	1	408	0.24%
2019/03/18	0	0.00	1	63.80	62.80	-1	414	-0.24%
2019/03/12	0	0.00	1	65.00	64.10	-1	417	-0.24%
2019/03/07	1	65.00	0	0.00	64.40	1	426	0.23%
2019/02/27	0	63.70	0	0.00	63.90	0	408	0.00%
2019/02/13	1	65.00	0	0.00	64.50	1	459	0.22%
2018/12/12	1	66.20	1	67.90	65.40	0	737	0.00%
2018/12/06	0	0.00	1	63.30	62.80	-1	825	-0.12%
2018/12/05	0	0.00	2	66.35	65.60	-2	918	-0.22%
2018/11/28	2	63.15	0	0.00	63.70	2	1,113	0.18%
2018/11/20	0	0.00	4	62.60	62.00	-4	1,131	-0.35%
2018/11/19	2	58.65	1	59.50	59.80	1	1,129	0.09%
2018/11/06	3	58.83	0	0.00	57.50	3	1,263	0.24%
2018/11/05	22	58.67	0	0.00	58.20	22	1,276	1.72%
2018/11/02	68	56.63	0	0.00	56.50	68	1,287	5.28%
2018/11/01	6	54.50	0	0.00	54.40	6	1,303	0.46%
2018/10/31	0	0.00	1	53.20	52.80	-1	1,316	-0.08%
2018/10/26	0	0.00	6	49.60	50.40	-6	1,363	-0.44%
2018/10/25	7	49.00	0	0.00	49.00	7	1,379	0.51%
2018/10/19	0	0.00	15	55.46	55.10	-15	1,425	-1.05%
2018/10/11	1	54.70	0	0.00	54.60	1	1,580	0.06%
2018/10/01	0.3	72.30	0	0.00	72.30	0.3	1,945	0.02%
2018/09/18	1	53.90	0	0.00	53.90	1	2,104	0.05%
2018/09/17	2	55.40	0	0.00	55.30	2	2,204	0.09%
2018/09/12	2	54.90	1	54.50	55.00	1	2,630	0.04%
2018/09/11	8	55.10	0	0.00	55.00	8	2,791	0.29%
2018/09/10	0	0.00	7	54.53	54.80	-7	2,841	-0.25%
2018/09/07	2	55.30	0	0.00	54.70	2	2,907	0.07%
2018/09/03	0	0.00	92	59.63	57.30	-92	3,740	-2.46%
2018/08/31	66	59.48	3	59.50	60.40	63	3,722	1.69%
2018/08/30	25	57.18	0	0.00	57.80	25	3,664	0.68%
2018/08/27	1	55.00	1	55.30	56.10	0	3,797	0.00%
2018/08/23	1	54.60	1	54.30	54.50	0	4,120	0.00%
2018/08/22	0	0.00	1	56.50	54.60	-1	4,633	-0.02%
2018/08/17	2	56.70	2	56.00	55.00	0	4,923	0.00%
2018/08/14	0	0.00	4	54.90	54.70	-4	4,972	-0.08%
2018/08/13	4	53.00	10	54.10	52.90	-6	4,994	-0.12%
2018/08/07	3	56.90	1	56.90	56.20	2	4,998	0.04%
2018/08/03	2	55.25	0	0.00	55.80	2	4,990	0.04%
2018/07/31	0	0.00	1	58.00	58.30	-1	4,973	-0.02%
2018/07/30	0	0.00	90	57.06	56.50	-90	4,946	-1.82%
2018/07/27	5	58.40	0	0.00	58.10	5	4,935	0.10%
2018/07/26	50	58.64	5	58.52	58.30	45	4,926	0.91%
2018/07/25	38	58.54	2	58.10	58.00	36	4,905	0.73%
2018/07/24	1	57.60	1	58.00	57.90	0	4,890	0.00%
2018/07/23	0	0.00	20	56.20	56.30	-20	4,879	-0.41%
2018/07/19	1	55.70	0	0.00	56.30	1	4,897	0.02%
2018/07/16	3	59.17	2	58.30	58.10	1	4,892	0.02%
2018/07/11	1	57.10	1	58.00	56.90	0	4,857	0.00%
2018/07/10	1	57.70	0	0.00	57.60	1	4,853	0.02%
2018/07/04	2	55.55	97	57.08	56.20	-95	4,802	-1.98%
2018/07/03	111	61.38	0	0.00	59.00	111	4,750	2.34%	大買/鉅額交易
2018/07/02	2	59.95	2	59.65	59.00	0	4,663	0.00%
2018/06/29	1	59.20	1	58.80	58.80	0	4,682	0.00%
2018/06/28	0	0.00	6	59.50	58.30	-6	4,687	-0.13%
2018/06/27	0	0.00	2	60.45	59.40	-2	4,809	-0.04%
2018/06/26	1	61.20	4	59.70	61.50	-3	4,766	-0.06%
2018/06/25	5	58.64	0	0.00	59.20	5	4,773	0.10%
2018/06/21	3	61.60	36	61.08	63.00	-33	4,657	-0.71%
2018/06/20	5	58.74	15	57.25	59.40	-10	4,408	-0.23%
2018/06/19	0	0.00	1	57.50	57.40	-1	4,246	-0.02%
2018/06/15	0	0.00	13	60.05	59.90	-13	4,207	-0.31%
2018/06/14	1	58.80	0	0.00	60.40	1	4,125	0.02%
2018/06/13	8	59.09	2	61.40	58.00	6	3,945	0.15%
2018/06/12	31	61.77	34	61.66	60.60	-3	3,782	-0.08%
2018/06/11	8	58.14	1	57.20	58.00	7	3,466	0.20%
2018/06/08	1	53.10	8	53.63	54.00	-7	3,272	-0.21%
2018/06/07	1	54.50	221	53.09	52.90	-220	3,245	-6.78%	大賣/鉅額交易
2018/06/06	1	53.70	0	0.00	54.10	1	3,199	0.03%
2018/06/05	0	0.00	71	52.66	52.10	-71	3,178	-2.23%
2018/06/04	0	0.00	2	54.50	53.60	-2	3,204	-0.06%
2018/06/01	0	0.00	5	53.58	52.90	-5	3,206	-0.16%
2018/05/31	153	56.82	18	56.11	53.50	135	3,126	4.32%	大買/鉅額交易
2018/05/30	187	57.39	16	57.74	57.20	171	2,902	5.89%	大買/鉅額交易
2018/05/29	1	55.00	168	56.60	56.60	-167	2,395	-6.97%	大賣/鉅額交易
2018/05/28	142	50.75	2	51.20	51.50	140	2,265	6.18%	大買/鉅額交易
2018/05/24	6	49.02	1	49.10	49.15	5	2,134	0.23%
2018/05/21	0	0.00	34	48.04	47.65	-34	2,125	-1.60%
2018/05/16	0	0.00	10	46.98	46.90	-10	2,133	-0.47%
2018/05/10	4	46.80	0	0.00	46.35	4	2,346	0.17%
2018/04/30	0	0.00	1	44.70	45.50	-1	3,007	-0.03%
2018/04/27	1	44.25	0	0.00	44.65	1	3,058	0.03%
2018/04/26	9	44.36	4	44.81	43.20	5	3,057	0.16%
2018/04/24	11	45.73	10	45.40	45.40	1	3,045	0.03%
2018/04/23	0	0.00	2	46.50	46.55	-2	3,036	-0.07%
2018/04/19	0	0.00	1	47.85	47.90	-1	3,022	-0.03%
2018/04/17	0	0.00	20	46.43	46.40	-20	2,977	-0.67%
2018/04/13	0	0.00	1	47.00	47.55	-1	2,945	-0.03%
2018/04/09	0	0.00	1	46.75	46.80	-1	3,072	-0.03%
2018/04/03	0	0.00	18	47.84	48.10	-18	3,066	-0.59%
2018/03/31	2	50.55	0	0.00	49.15	2	2,990	0.07%
2018/03/30	1	51.50	90	51.62	50.50	-89	2,963	-3.00%
2018/03/29	0	0.00	9	48.54	49.45	-9	2,823	-0.32%
2018/03/28	21	49.29	61	49.40	48.00	-40	2,781	-1.44%
2018/03/27	14	47.08	27	47.60	47.50	-13	2,661	-0.49%
2018/03/26	30	45.30	0	0.00	46.50	30	2,638	1.14%
2018/03/21	0	0.00	54	47.23	47.00	-54	2,611	-2.07%
2018/03/19	0	0.00	21	47.19	47.10	-21	2,629	-0.80%
2018/03/07	3	46.50	0	0.00	45.85	3	2,573	0.12%
2018/03/05	1	44.40	11	43.97	43.65	-10	2,532	-0.39%
2018/02/09	0	0.00	1	41.90	42.20	-1	2,861	-0.03%
2018/02/06	1	42.95	10	43.07	42.95	-9	2,884	-0.31%
2018/02/02	2	51.00	1	51.10	50.80	1	2,788	0.04%
2018/02/01	7	52.01	152	52.47	51.40	-145	2,790	-5.20%	大賣/鉅額交易
2018/01/31	6	50.27	55	49.90	50.40	-49	2,691	-1.82%
2018/01/30	63	49.62	14	50.93	51.10	49	2,649	1.85%
2018/01/29	3	49.70	10	49.10	49.60	-7	2,409	-0.29%
2018/01/24	11	46.49	0	0.00	46.45	11	2,751	0.40%
2018/01/23	0	0.00	1	48.20	47.15	-1	2,924	-0.03%
2018/01/18	0	0.00	1	46.55	46.55	-1	3,359	-0.03%
2018/01/16	1	48.00	0	0.00	47.50	1	3,497	0.03%
2018/01/11	1	46.40	0	0.00	46.05	1	3,750	0.03%
2018/01/10	0	0.00	1	46.40	45.95	-1	3,932	-0.03%
2018/01/09	0	0.00	1	47.10	46.05	-1	4,081	-0.02%
2018/01/05	1	48.75	1	48.70	48.70	0	4,087	0.00%
2018/01/03	2	46.55	0	0.00	46.00	2	3,920	0.05%