聯茂 (6213)-元大-內湖券商分點個股進出

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
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
11,258張
產業
上市電子零組件類股
759人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/23	45	108.18	44	108.78	109.00	1	9,238	0.01%
2024/04/22	28	108.14	3	109.17	107.00	25	9,079	0.28%
2024/04/19	6	110.50	8	109.94	110.00	-2	8,913	-0.02%
2024/04/18	15	112.23	40	112.83	111.50	-25	8,768	-0.29%
2024/04/17	73	108.92	56	111.36	111.00	17	8,658	0.20%
2024/04/16	80	107.21	64	108.12	107.50	16	8,395	0.19%
2024/04/15	14	116.21	0.1	116.50	116.00	13.9	8,153	0.17%
2024/04/12	4	118.88	33	115.97	121.50	-29	8,020	-0.36%
2024/04/11	64.3	119.50	57.5	120.27	118.50	6.8	7,824	0.09%
2024/04/10	82.5	124.76	32	124.03	124.00	50.5	7,812	0.65%
2024/04/09	26	115.81	273	116.61	117.50	-247	7,233	-3.41%	大賣/鉅額交易
2024/04/08	15.2	111.53	14	113.64	111.50	1.2	6,703	0.02%
2024/04/03	28	118.96	84.2	120.58	116.50	-56.2	6,408	-0.88%
2024/04/02	250.1	112.71	134	112.25	117.50	116.1	5,728	2.03%	大買/大賣/鉅額交易
2024/04/01	4	106.88	1	107.50	107.00	3	5,015	0.06%
2024/03/29	6	95.88	42	96.01	98.30	-36	4,421	-0.81%
2024/03/28	3	89.46	10	88.03	89.40	-7	3,870	-0.18%
2024/03/27	5	84.60	0	0.00	84.60	5	3,696	0.14%
2024/03/26	5	83.40	6	84.83	85.70	-1	3,698	-0.03%
2024/03/25	0	0.00	0.2	86.00	84.80	-0.2	3,635	0.00%
2024/03/22	5	85.00	130	84.96	85.70	-125	3,622	-3.45%	大賣/鉅額交易
2024/03/18	1	83.40	20	82.79	83.70	-19	3,672	-0.52%
2024/03/15	3	81.70	0	0.00	81.50	3	3,674	0.08%
2024/03/14	7	81.03	1	80.90	81.90	6	3,715	0.16%
2024/03/13	16.7	81.54	0	0.00	81.50	16.7	3,729	0.45%
2024/03/08	37	85.61	37	85.91	85.50	0	3,807	0.00%
2024/03/07	24	91.98	24	92.28	88.70	0	3,762	0.00%
2024/03/06	1	90.60	2	91.00	91.10	-1	3,732	-0.03%
2024/03/05	11	91.20	1	90.51	91.10	10	3,734	0.27%
2024/03/04	1	91.20	12	90.77	90.80	-11	3,730	-0.29%
2024/03/01	72	90.73	78	91.20	90.60	-6	3,747	-0.16%
2024/02/29	31	88.88	21	89.22	89.20	10	3,722	0.27%
2024/02/27	75	87.86	58	87.21	86.00	17	3,707	0.46%
2024/02/26	16	87.88	15	88.27	89.00	1	3,689	0.03%
2024/02/23	5.1	90.02	2	88.90	88.90	3.1	3,728	0.08%
2024/02/22	5	89.80	5	90.50	89.70	0	3,735	0.00%
2024/02/21	6	90.57	2	90.80	90.30	4	3,783	0.11%
2024/02/20	11	91.01	3	90.10	91.10	8	3,790	0.21%
2024/02/19	169	97.80	121.1	99.25	92.80	47.9	3,790	1.26%	大買/大賣/
2024/02/16	33	93.85	54	94.08	94.80	-21	3,690	-0.57%
2024/02/15	5	90.66	2.1	90.60	91.00	2.9	3,687	0.08%
2024/02/05	74.1	91.23	73	91.26	89.60	1.1	3,690	0.03%
2024/02/02	40.1	86.70	59	86.84	86.70	-18.9	3,620	-0.52%
2024/01/31	0	0.00	1	83.10	82.90	-1	3,650	-0.03%
2024/01/25	0	0.00	1	84.00	84.00	-1	3,996	-0.03%
2024/01/24	0	0.00	1	85.60	85.60	-1	4,154	-0.02%
2024/01/22	0	86.00	1	84.80	86.20	-1	4,309	-0.02%
2024/01/18	0	0.00	6	80.28	80.20	-6	4,347	-0.14%
2024/01/17	4	81.35	2	82.00	80.50	2	4,411	0.05%
2024/01/16	3	85.20	0	85.00	84.60	3	4,438	0.07%
2024/01/12	114	86.90	119	87.20	85.80	-5	4,632	-0.11%	大買/大賣/
2024/01/11	0	0.00	2	83.90	85.50	-2	4,688	-0.04%
2024/01/10	34	85.91	6	86.70	84.60	28	4,903	0.57%
2024/01/09	69	86.31	36	87.00	86.70	33	4,995	0.66%
2024/01/08	2	86.00	69	87.05	87.10	-67	5,025	-1.33%
2024/01/05	51	86.73	58	87.23	87.00	-7	5,090	-0.14%
2024/01/04	35	87.65	41	88.40	85.60	-6	5,041	-0.12%
2024/01/03	48	85.05	47	85.48	85.20	1	4,974	0.02%
2024/01/02	23	85.30	10	86.70	84.60	13	5,032	0.26%
2023/12/29	51	85.26	50	85.66	84.80	1	5,105	0.02%
2023/12/28	3	83.63	12	84.20	83.70	-9	5,144	-0.17%
2023/12/27	5	83.70	41	84.03	84.00	-36	5,356	-0.67%
2023/12/20	0	0.00	20	83.20	82.70	-20	6,066	-0.33%
2023/12/18	20	82.48	0	0.00	82.30	20	6,344	0.32%
2023/12/15	15	82.80	15	83.40	84.50	0	6,388	0.00%
2023/12/14	5	82.90	56	83.59	84.30	-51	6,420	-0.79%
2023/12/13	10	81.50	15	81.50	81.60	-5	6,384	-0.08%
2023/12/12	1	82.20	0	0.00	82.20	1	6,416	0.02%
2023/12/11	102	83.84	100	84.73	83.50	2	6,444	0.03%	大買/
2023/12/08	49.3	82.65	71	83.11	82.80	-21.8	6,443	-0.34%
2023/12/07	33	81.59	35	82.36	81.20	-2	6,451	-0.03%
2023/12/06	134	83.70	11	83.73	82.00	123	6,465	1.90%	大買/鉅額交易
2023/12/05	0	0.00	0.3	86.40	86.60	-0.3	6,450	0.00%
2023/12/04	30	86.97	2	87.00	87.10	28	6,510	0.43%
2023/12/01	56.1	86.64	45	87.08	87.00	11.1	6,698	0.17%
2023/11/30	32	88.85	18	89.72	88.70	14	7,014	0.20%
2023/11/29	151	89.14	7	89.81	88.20	144	7,394	1.95%	大買/鉅額交易
2023/11/28	6	87.40	194.1	88.51	88.90	-188	7,714	-2.44%	大賣/鉅額交易
2023/11/27	20	85.90	21	86.62	85.50	-1	8,433	-0.01%
2023/11/24	15	87.83	5	87.70	87.20	10	9,029	0.11%
2023/11/22	105	89.21	14.1	89.90	89.90	90.9	9,316	0.98%	大買/
2023/11/21	3	89.80	95	89.95	90.60	-92	9,307	-0.99%
2023/11/20	33	90.86	30	91.30	90.80	3	9,322	0.03%
2023/11/17	0	0.00	4.1	89.01	89.70	-4.1	9,256	-0.04%
2023/11/16	5	87.92	3	88.03	88.50	2	9,366	0.02%
2023/11/15	61.1	88.84	58	89.37	89.80	3.1	9,390	0.03%
2023/11/14	96.1	88.32	95	88.91	86.80	1.1	9,363	0.01%
2023/11/13	5.3	87.44	6	88.65	87.30	-0.7	9,343	-0.01%
2023/11/10	62.1	87.28	63	87.63	87.20	-0.9	9,237	-0.01%
2023/11/09	1	82.80	0	0.00	83.50	1	9,025	0.01%
2023/11/08	2	83.10	1	82.90	83.10	1	8,966	0.01%
2023/11/07	4.1	83.30	6	83.45	84.00	-2	8,941	-0.02%
2023/11/06	13	82.22	17	82.92	83.10	-4	8,904	-0.04%
2023/11/03	5	81.50	5	81.72	80.80	0	8,842	0.00%
2023/11/02	66	82.57	64	82.77	81.10	2	8,803	0.02%
2023/11/01	23	79.39	76	79.13	80.20	-53	8,687	-0.61%
2023/10/31	56	76.63	0	0.00	75.90	56	8,540	0.66%
2023/10/30	1	79.40	0	0.00	79.20	1	8,509	0.01%
2023/10/27	25	81.42	27	81.84	80.10	-2	8,493	-0.02%
2023/10/26	64	80.96	41	81.63	80.40	23	8,546	0.27%
2023/10/25	41	83.10	25	84.04	83.00	16	8,644	0.19%
2023/10/24	56	81.89	96.6	82.09	83.00	-40.6	8,934	-0.45%
2023/10/23	10	79.89	8	79.21	78.60	2	9,231	0.02%
2023/10/20	53	79.38	49	79.76	80.00	4	9,253	0.04%
2023/10/19	2	77.90	2	76.90	76.90	0	9,169	0.00%
2023/10/18	39.3	79.21	34	79.60	79.00	5.3	9,114	0.06%
2023/10/17	60.1	86.73	40	87.04	86.30	20.1	9,011	0.22%
2023/10/16	21	89.48	21	89.67	89.30	0	8,989	0.00%
2023/10/13	35.3	91.77	4.1	91.66	90.60	31.2	9,086	0.34%
2023/10/12	2	95.35	0	0.00	94.50	2	9,057	0.02%
2023/10/11	4	97.20	5	97.46	94.40	-1	9,041	-0.01%
2023/10/06	5	95.74	3	95.33	95.10	2	8,904	0.02%
2023/10/05	1	94.80	9	95.46	94.80	-8	8,794	-0.09%
2023/10/04	2	93.75	11.2	93.49	93.90	-9.2	8,686	-0.11%
2023/10/03	69.2	95.76	73	96.06	94.40	-3.8	8,606	-0.04%
2023/10/02	99.1	93.09	121.1	93.94	94.20	-22.1	8,398	-0.26%	大賣/
2023/09/28	10	90.34	3	91.33	91.20	7	8,187	0.09%
2023/09/27	66.1	87.61	22	88.01	89.50	44.1	8,052	0.55%
2023/09/26	195	88.54	73	89.98	87.60	122	7,972	1.53%	大買/鉅額交易
2023/09/25	47	88.57	226	88.48	89.10	-179	7,783	-2.30%	大賣/鉅額交易
2023/09/22	241	85.52	282	85.09	86.10	-41	7,668	-0.53%	大買/大賣/
2023/09/21	12	81.08	11	81.60	81.10	1	7,431	0.01%
2023/09/20	13	81.12	0	0.00	81.40	13	7,360	0.18%
2023/09/19	28	83.49	26	83.72	82.50	2	7,303	0.03%
2023/09/18	19	86.02	0	0.00	85.60	19	7,240	0.26%
2023/09/15	7	87.44	17	88.17	87.40	-10	7,212	-0.14%
2023/09/14	4	86.40	0	0.00	86.80	4	7,154	0.06%
2023/09/13	1	85.50	0	0.00	85.30	1	7,103	0.01%
2023/09/12	18	87.63	26	88.11	87.40	-8	7,055	-0.11%
2023/09/11	35	87.55	16	88.86	87.00	19	7,017	0.27%
2023/09/08	39	89.61	40	89.84	90.60	-1	6,977	-0.01%
2023/09/07	36	92.24	6	93.02	92.30	30	6,860	0.44%
2023/09/06	12	94.32	7	94.11	94.30	5	6,786	0.07%
2023/09/05	25	94.26	45	92.94	94.90	-20	6,575	-0.30%
2023/09/04	97	91.92	74	92.96	90.20	23	6,214	0.37%
2023/09/01	22	96.84	26	96.85	96.60	-4	5,864	-0.07%
2023/08/31	19.1	97.65	17	98.20	98.40	2.1	5,502	0.04%
2023/08/30	115.5	90.98	125	91.89	96.40	-9.5	4,725	-0.20%	大買/大賣/
2023/08/29	93.5	88.12	94	88.37	87.70	-0.5	4,088	-0.01%
2023/08/28	0	0.00	9	83.91	83.00	-9	3,758	-0.24%
2023/08/25	30	82.28	22	82.70	82.70	8	3,720	0.22%
2023/08/24	6	84.03	12	84.08	82.90	-6	3,679	-0.16%
2023/08/23	2	82.05	0	0.00	81.30	2	3,611	0.06%
2023/08/22	74	84.57	73	84.74	81.60	1	3,604	0.03%
2023/08/21	0	0.00	3	82.23	82.30	-3	3,464	-0.09%
2023/08/18	13	79.34	5	80.78	79.30	8	3,386	0.24%
2023/08/17	10	79.64	30	79.55	80.00	-20	3,273	-0.61%
2023/08/16	0	0.00	2	73.90	73.80	-2	3,223	-0.06%
2023/08/15	0	0.00	1	73.50	73.40	-1	3,220	-0.03%
2023/08/11	0	0.00	1	73.50	73.60	-1	3,207	-0.03%
2023/08/10	0	0.00	3	74.07	74.00	-3	3,215	-0.09%
2023/08/09	1	75.20	1	75.50	75.70	0	3,202	0.00%
2023/08/08	21	76.24	20	76.98	75.70	1	3,200	0.03%
2023/08/07	55	77.67	53	78.39	78.80	2	3,205	0.06%
2023/08/04	2	74.60	2	74.65	74.60	0	3,186	0.00%
2023/08/02	23	75.97	1	77.70	75.70	22	3,155	0.70%
2023/08/01	11	78.61	4	78.18	77.70	7	3,066	0.23%
2023/07/31	1	78.20	13	81.23	79.20	-12	3,016	-0.40%
2023/07/28	23	82.68	7	82.46	81.70	16	2,893	0.55%
2023/07/27	28	85.05	36.4	86.59	83.50	-8.4	2,734	-0.31%
2023/07/26	33	82.05	35	83.04	82.20	-2	2,363	-0.08%
2023/07/25	3	80.70	5.1	84.75	85.90	-2.1	1,976	-0.10%
2023/07/24	2	78.20	4	78.75	78.10	-2	1,902	-0.11%
2023/07/21	5	77.08	2	77.90	78.30	3	1,858	0.16%
2023/07/20	6	79.62	6	78.80	77.80	0	1,825	0.00%
2023/07/19	3	78.07	1	79.20	78.10	2	1,687	0.12%
2023/07/18	11	77.94	11	78.31	78.00	0	1,612	0.00%
2023/07/17	1	75.00	3	75.03	75.60	-2	1,464	-0.14%
2023/07/14	1	72.00	1	72.00	72.00	0	1,421	0.00%
2023/07/13	42	70.42	45	70.76	70.70	-3	1,413	-0.21%
2023/07/12	5	69.20	0	0.00	68.00	5	1,374	0.36%
2023/07/07	0	0.00	1	69.40	69.30	-1	1,369	-0.07%
2023/07/06	5	70.80	0	0.00	70.00	5	1,370	0.36%
2023/07/05	1	70.00	0	0.00	70.00	1	1,361	0.07%
2023/06/30	1	69.30	0	0.00	69.10	1	1,376	0.07%
2023/06/29	1	69.20	0	0.00	68.60	1	1,398	0.07%
2023/06/27	0	0.00	15	69.10	68.30	-15	1,443	-1.04%
2023/06/19	0	71.00	1	71.10	71.00	-1	1,495	-0.07%
2023/06/15	4	72.75	0	0.00	72.00	4	1,502	0.27%
2023/06/14	0	0.00	1	73.00	73.30	-1	1,494	-0.07%
2023/06/13	1	71.40	1	71.90	71.90	0	1,472	0.00%
2023/06/09	1	71.00	0	0.00	71.00	1	1,472	0.07%
2023/06/07	2	71.85	1	72.70	72.70	1	1,501	0.07%
2023/06/06	0	70.30	0	0.00	70.50	0	1,464	0.00%
2023/06/05	0	71.80	0	0.00	71.80	0	1,464	0.00%
2023/05/31	10	72.70	11	73.01	72.10	-1	1,494	-0.07%
2023/05/30	2	72.20	0	0.00	72.70	2	1,487	0.13%
2023/05/29	0	0.00	1	72.20	72.30	-1	1,474	-0.07%
2023/05/26	2	71.00	0	0.00	69.00	2	1,465	0.14%
2023/05/25	0	0.00	2	70.90	70.70	-2	1,457	-0.14%
2023/05/23	20	71.17	20	71.63	71.80	0	1,459	0.00%
2023/05/22	22	70.96	9	71.53	70.80	13	1,457	0.89%
2023/05/19	1	68.70	1	69.00	68.70	0	1,410	0.00%
2023/05/18	2	67.40	3	67.73	68.20	-1	1,414	-0.07%
2023/05/16	1	66.10	31	67.23	67.10	-30	1,442	-2.08%
2023/05/15	0	0.00	4	65.45	65.80	-4	1,438	-0.28%
2023/05/12	1	63.30	32	64.21	64.50	-31	1,467	-2.11%
2023/05/11	32	62.80	1.1	63.31	63.40	30.9	1,495	2.07%
2023/05/10	42	66.20	10	65.78	65.50	32	1,464	2.19%
2023/04/27	4	71.05	22	69.12	70.10	-18	1,748	-1.03%
2023/04/26	11.1	67.19	0	0.00	68.10	11.1	1,766	0.63%
2023/04/25	10.2	69.20	0	0.00	69.10	10.2	1,757	0.58%
2023/04/24	0.1	72.10	10	72.12	71.50	-9.9	1,736	-0.57%
2023/04/21	1	72.30	0	0.00	72.20	1	1,731	0.06%
2023/04/20	11	74.43	10	74.86	74.10	1	1,724	0.06%
2023/04/19	35	75.03	1	74.50	74.60	34	1,765	1.93%
2023/04/18	0	0.00	2	76.70	76.70	-2	1,737	-0.12%
2023/04/17	17	78.41	17	78.95	78.40	0	1,731	0.00%
2023/04/14	1	78.10	1	78.40	77.90	0	1,729	0.00%
2023/04/12	8	78.84	6	79.32	78.30	2	1,715	0.12%
2023/04/11	0	0.00	5	78.62	78.80	-5	1,708	-0.29%
2023/04/10	3	76.30	0	0.00	78.00	3	1,702	0.18%
2023/04/07	3	77.13	0	0.00	76.70	3	1,695	0.18%
2023/04/06	1	77.80	2	77.80	77.60	-1	1,686	-0.06%
2023/03/31	0	0.00	1	78.40	78.30	-1	1,684	-0.06%
2023/03/30	2	78.60	1	78.80	78.30	1	1,679	0.06%
2023/03/29	31	77.25	42	77.43	77.30	-11	1,664	-0.66%
2023/03/28	11	75.87	0	0.00	76.20	11	1,659	0.66%
2023/03/27	51	77.34	41	77.96	77.20	10	1,663	0.60%
2023/03/24	23	77.17	8	77.36	77.50	15	1,675	0.90%
2023/03/23	1	76.40	0	0.00	76.80	1	1,657	0.06%
2023/03/21	10	75.36	10	75.90	76.00	0	1,687	0.00%
2023/03/20	0	0.00	1	74.90	75.10	-1	1,699	-0.06%
2023/03/17	2	75.20	1	75.30	74.30	1	1,732	0.06%
2023/03/16	1	74.90	1	74.40	74.70	0	1,779	0.00%
2023/03/15	10	75.10	10	75.60	74.90	0	1,832	0.00%
2023/03/13	12	73.48	102	74.86	75.20	-90	1,941	-4.64%	大賣/
2023/03/10	100	75.05	1	76.20	74.30	99	1,967	5.03%
2023/03/09	2	77.85	1	77.50	77.50	1	2,000	0.05%
2023/03/08	1	76.90	1	76.80	76.80	0	2,013	0.00%
2023/03/07	1	78.10	0	0.00	78.20	1	2,017	0.05%
2023/03/06	2	77.75	13	77.42	78.40	-11	2,025	-0.54%
2023/03/03	2	75.60	18	76.06	76.00	-16	2,052	-0.78%
2023/03/01	2	74.75	1	74.00	75.20	1	2,293	0.04%
2023/02/24	11	75.30	0	0.00	75.30	11	2,335	0.47%
2023/02/23	0	0.00	11	76.50	76.60	-11	2,349	-0.47%
2023/02/22	16	75.54	1	75.30	75.70	15	2,411	0.62%
2023/02/21	2	77.30	0.1	77.50	77.40	1.9	2,466	0.08%
2023/02/20	1	77.60	0	0.00	78.40	1	2,663	0.04%
2023/02/17	11	77.74	2	77.95	77.90	9	2,713	0.33%
2023/02/16	1	77.70	16	78.41	78.50	-15	2,767	-0.54%
2023/02/15	5	77.60	0	0.00	76.80	5	2,880	0.17%
2023/02/14	0	0.00	11	76.44	77.00	-11	2,905	-0.38%
2023/02/13	2	75.35	0	0.00	75.50	2	2,944	0.07%
2023/02/10	15	76.16	2	77.30	75.90	13	2,976	0.44%
2023/02/09	16	78.41	2	78.90	78.10	14	3,002	0.47%
2023/02/07	8	79.49	8	80.24	79.60	0	3,352	0.00%
2023/02/06	143	80.01	0	0.00	79.40	143	3,448	4.15%	大買/鉅額交易
2023/02/03	2	82.20	0	0.00	81.90	2	3,419	0.06%
2023/02/02	37	81.28	41	81.91	82.70	-4	3,401	-0.12%
2023/02/01	88	82.22	88	82.82	82.80	0	3,352	0.00%
2023/01/31	108	81.05	272.1	79.48	81.10	-164.1	3,291	-4.99%	大買/大賣/鉅額交易
2023/01/30	0	0.00	7	75.70	76.10	-7	3,170	-0.22%
2023/01/16	59.1	74.96	45	75.61	73.20	14.1	3,150	0.45%
2023/01/13	20	73.83	6	75.27	73.30	14	3,114	0.45%
2023/01/12	10	75.33	5	76.60	74.90	5	3,118	0.16%
2023/01/11	10	75.92	0	0.00	76.00	10	3,121	0.32%
2023/01/10	11	75.86	1	76.30	76.30	10	3,126	0.32%
2023/01/09	43	76.95	44	76.50	76.70	-1	3,121	-0.03%
2023/01/06	5	73.90	50	74.30	74.00	-45	3,105	-1.45%
2023/01/05	36	73.54	0	0.00	73.10	36	3,137	1.15%
2023/01/04	17	73.55	4	74.03	74.00	13	3,136	0.41%
2023/01/03	4	72.60	50	72.52	72.60	-46	3,141	-1.46%
2022/12/28	40	72.00	0	0.00	71.50	40	3,153	1.27%
2022/12/27	0	0.00	44	72.82	73.00	-44	3,156	-1.39%
2022/12/26	3	71.30	0	0.00	71.20	3	3,168	0.09%
2022/12/23	5	70.00	5	70.40	71.90	0	3,184	0.00%
2022/12/22	5	72.00	5	73.10	71.60	0	3,190	0.00%
2022/12/21	1	71.60	0	0.00	71.00	1	3,214	0.03%
2022/12/20	71	72.44	1	72.80	72.20	70	3,216	2.18%
2022/12/19	10	74.10	10	74.45	74.00	0	3,227	0.00%
2022/12/16	15	74.17	11	75.41	73.50	4	3,217	0.12%
2022/12/15	1	77.30	0	0.00	77.10	1	3,197	0.03%
2022/12/13	1	75.00	0	0.00	76.50	1	3,223	0.03%
2022/12/12	1	75.50	2.1	76.56	76.50	-1.1	3,246	-0.03%
2022/12/09	19	75.51	8.1	76.55	76.40	10.9	3,457	0.32%
2022/12/08	17	74.66	116	74.83	76.50	-99	3,450	-2.87%	大賣/
2022/12/07	11.1	72.61	8	72.70	72.30	3.1	3,413	0.09%
2022/12/06	74	74.92	10	75.54	75.20	64	3,369	1.90%
2022/12/05	1	77.50	1	78.00	77.10	0	3,295	0.00%
2022/12/02	10	76.84	8	77.26	76.80	2	3,276	0.06%
2022/12/01	9	76.87	6	77.60	76.30	3	3,259	0.09%
2022/11/30	4	75.90	2	76.45	76.20	2	3,217	0.06%
2022/11/29	11	74.88	24.3	75.32	75.40	-13.3	3,196	-0.42%
2022/11/28	2	75.10	2	75.80	75.30	0	3,192	0.00%
2022/11/25	25.1	75.25	8.5	76.98	75.00	16.6	3,183	0.52%
2022/11/24	4	76.55	3	77.10	77.20	1	3,155	0.03%
2022/11/23	38.3	75.56	37	76.06	76.30	1.3	3,090	0.04%
2022/11/22	7	73.17	33	74.06	73.90	-26	2,927	-0.89%
2022/11/21	29	72.38	0	0.00	72.30	29	2,897	1.00%
2022/11/18	4	74.90	6	74.38	73.50	-2	2,894	-0.07%
2022/11/17	8.1	74.54	10.5	74.89	74.60	-2.4	2,884	-0.08%
2022/11/16	350	75.60	326	75.25	75.10	24	2,832	0.85%	大買/大賣/
2022/11/15	32	71.42	40	71.74	71.50	-8	2,654	-0.30%
2022/11/14	1	70.50	5	71.32	70.10	-4	2,625	-0.15%
2022/11/11	11	70.34	24	71.03	70.30	-13	2,613	-0.50%
2022/11/10	44	67.24	69	67.57	68.50	-25	2,520	-0.99%
2022/11/09	4	68.55	5	68.44	68.20	-1	2,479	-0.04%
2022/11/08	4	68.05	9	68.28	68.30	-5	2,445	-0.20%
2022/11/07	4	67.55	9	67.64	67.30	-5	2,410	-0.21%
2022/11/04	15	66.96	24	67.17	67.80	-9	2,359	-0.38%
2022/11/03	41	65.46	68	65.08	66.70	-27	2,214	-1.22%
2022/11/02	65	58.44	73	59.11	61.20	-8	1,993	-0.40%
2022/11/01	42	55.67	40	56.05	55.70	2	1,905	0.10%
2022/10/31	0	0.00	82	54.72	54.80	-82	1,933	-4.24%
2022/10/28	41	53.67	0	0.00	53.30	41	1,991	2.06%
2022/10/27	16	54.04	56	54.40	54.70	-40	2,050	-1.95%
2022/10/26	2	53.10	0	0.00	52.50	2	2,068	0.10%
2022/10/25	1	54.40	0	0.00	54.00	1	2,070	0.05%
2022/10/24	1	55.10	0	0.00	55.10	1	2,122	0.05%
2022/10/20	11	55.95	1	56.10	56.10	10	2,170	0.46%
2022/10/18	1	55.60	9	55.58	55.80	-8	2,193	-0.36%
2022/10/17	1	53.20	1	55.00	55.80	0	2,263	0.00%
2022/10/14	1	54.20	2	54.60	55.00	-1	2,290	-0.04%
2022/10/13	1	53.50	13	54.08	51.80	-12	2,306	-0.52%
2022/10/11	10	55.03	1	55.00	55.00	9	2,288	0.39%
2022/10/06	0	0.00	1	59.70	59.70	-1	2,298	-0.04%
2022/10/05	11	60.36	12	60.35	60.30	-1	2,320	-0.04%
2022/10/04	1	60.40	0	0.00	59.90	1	2,343	0.04%
2022/09/30	12	58.14	1	57.90	58.50	11	2,397	0.46%
2022/09/29	2	59.80	0	0.00	59.60	2	2,433	0.08%
2022/09/28	0	0.00	8	61.24	60.10	-8	2,452	-0.33%
2022/09/27	1	62.90	0	0.00	62.80	1	2,464	0.04%
2022/09/26	26	65.61	1	65.90	63.80	25	2,488	1.00%
2022/09/23	2	67.25	2	67.50	67.20	0	2,497	0.00%
2022/09/22	5	67.50	25	67.77	67.30	-20	2,534	-0.79%
2022/09/21	11	69.23	11	69.49	68.10	0	2,542	0.00%
2022/09/20	2	68.90	3	69.30	68.90	-1	2,534	-0.04%
2022/09/19	4	69.70	1	69.80	69.50	3	2,520	0.12%
2022/09/16	116	71.03	122	71.35	70.40	-6	2,486	-0.24%	大買/大賣/
2022/09/15	0	0.00	17	69.10	69.40	-17	2,275	-0.75%
2022/09/13	0	0.00	1	68.50	68.40	-1	2,257	-0.04%
2022/09/12	0	0.00	5	67.50	67.90	-5	2,266	-0.22%
2022/09/08	1	66.80	0	0.00	66.80	1	2,272	0.04%
2022/09/05	1	66.40	1	67.10	66.80	0	2,268	0.00%
2022/09/02	0	0.00	1	68.00	67.80	-1	2,250	-0.04%
2022/09/01	7	67.54	0	0.00	67.40	7	2,230	0.31%
2022/08/31	3	68.00	1	68.50	68.00	2	2,218	0.09%
2022/08/30	11	66.13	1	67.00	66.90	10	2,190	0.46%
2022/08/29	1	64.90	0	0.00	66.10	1	2,190	0.05%
2022/08/26	21	67.43	0	0.00	67.10	21	2,194	0.96%
2022/08/25	2	67.40	0	0.00	67.40	2	2,177	0.09%
2022/08/24	17	68.31	18	69.18	67.90	-1	2,173	-0.05%
2022/08/23	22	65.40	21	65.70	65.90	1	2,120	0.05%
2022/08/22	49	66.98	5	68.20	66.80	44	2,105	2.09%
2022/08/19	3	67.83	27	68.23	68.60	-24	2,064	-1.16%
2022/08/18	44	67.28	30	67.07	66.90	14	2,032	0.69%
2022/08/17	74	69.29	104	69.77	69.60	-30	1,981	-1.51%	大賣/
2022/08/16	13	68.26	14	68.64	68.00	-1	1,948	-0.05%
2022/08/15	1	67.60	6	67.20	68.00	-5	1,939	-0.26%
2022/08/12	0	0.00	2	65.30	66.10	-2	1,922	-0.10%
2022/08/10	8	64.00	8	64.53	64.40	0	1,898	0.00%
2022/08/09	2	62.75	11	63.62	63.70	-9	1,887	-0.48%
2022/08/08	6	60.40	26	61.25	61.70	-20	1,864	-1.07%
2022/08/05	50	61.38	35	62.24	61.40	15	1,844	0.81%
2022/08/04	57	61.72	16	61.96	61.40	41	1,803	2.27%
2022/08/03	82	66.17	16	66.74	64.90	66	1,736	3.80%
2022/08/02	40	69.38	4	70.30	69.60	36	1,678	2.14%
2022/08/01	19	71.56	10	72.40	71.70	9	1,652	0.54%
2022/07/29	0	0.00	6	71.30	71.00	-6	1,652	-0.36%
2022/07/28	1	72.80	0	0.00	72.90	1	1,605	0.06%
2022/07/27	28	71.49	25	71.98	73.10	3	1,578	0.19%
2022/07/26	30	73.50	3	73.47	73.20	27	1,537	1.76%
2022/07/25	4	74.60	32	74.53	74.80	-28	1,513	-1.85%
2022/07/22	26	74.23	26	74.76	74.90	0	1,490	0.00%
2022/07/21	12	74.98	6	75.70	76.30	6	1,427	0.42%
2022/07/20	64	75.32	62	75.56	74.60	2	1,397	0.14%
2022/07/18	5	72.90	0	0.00	73.10	5	1,344	0.37%
2022/07/15	25	72.94	2	73.05	73.00	23	1,334	1.72%
2022/07/14	11	72.80	54	73.15	73.30	-43	1,331	-3.23%
2022/07/13	3	72.03	12	72.16	71.90	-9	1,325	-0.68%
2022/07/12	6	70.20	6	70.87	70.60	0	1,330	0.00%
2022/07/11	2	72.50	14	73.08	72.70	-12	1,318	-0.91%
2022/07/08	88	69.86	86	70.34	70.80	2	1,292	0.15%
2022/07/07	63	67.92	50	67.90	67.10	13	1,276	1.02%
2022/07/06	34	68.26	18	68.14	68.00	16	1,246	1.28%
2022/07/05	24	69.73	25	69.86	70.90	-1	1,222	-0.08%
2022/07/04	15	69.39	13	70.35	68.90	2	1,195	0.17%
2022/07/01	13	70.20	14	70.44	68.40	-1	1,188	-0.08%
2022/06/30	50	72.32	4	72.10	71.80	46	1,157	3.97%
2022/06/28	60	82.97	0	0.00	81.60	60	1,079	5.56%
2022/06/27	7	83.81	60	84.63	84.50	-53	1,070	-4.95%
2022/06/23	0	0.00	3	82.40	81.90	-3	1,075	-0.28%
2022/06/22	5	84.12	5	84.02	83.70	0	1,064	0.00%
2022/06/21	1	87.40	1	87.00	87.40	0	1,058	0.00%
2022/06/20	23	87.03	22	87.66	84.70	1	1,065	0.09%
2022/06/17	3	88.73	1	88.50	88.80	2	1,066	0.19%
2022/06/16	3	93.10	23	94.55	90.50	-20	1,072	-1.86%
2022/06/15	1	95.80	0	0.00	95.50	1	1,071	0.09%
2022/06/13	2	100.50	0	0.00	100.00	2	1,117	0.18%
2022/06/10	1	102.50	0	0.00	104.00	1	1,139	0.09%
2022/06/09	10	103.50	24	104.00	103.50	-14	1,155	-1.21%
2022/06/08	11	103.50	0	0.00	104.00	11	1,177	0.93%
2022/06/07	29	103.22	1	103.00	103.00	28	1,187	2.36%
2022/06/06	4	103.25	0	0.00	104.00	4	1,190	0.34%
2022/05/31	0	0.00	2	106.50	107.50	-2	1,252	-0.16%
2022/05/27	0	0.00	0.2	101.50	101.50	-0.2	1,246	-0.02%
2022/05/26	1	101.00	0	0.00	100.50	1	1,262	0.08%
2022/05/20	2	100.00	0	0.00	100.50	2	1,333	0.15%
2022/05/19	2	99.30	4	100.00	100.50	-2	1,334	-0.15%
2022/05/17	0	0.00	10	99.71	101.00	-10	1,347	-0.74%
2022/05/16	6	98.68	5	100.60	98.50	1	1,377	0.07%
2022/05/13	5	99.90	1	100.00	99.90	4	1,394	0.29%
2022/05/10	0	0.00	1	101.00	101.00	-1	1,464	-0.07%
2022/05/09	1	99.60	1	100.50	99.60	0	1,507	0.00%
2022/05/05	0	0.00	1	106.00	105.00	-1	1,524	-0.07%
2022/05/04	1	105.00	0	0.00	105.00	1	1,545	0.06%
2022/04/27	0	0.00	1	101.00	104.00	-1	1,638	-0.06%
2022/04/26	0	0.00	10	102.50	102.00	-10	1,654	-0.60%
2022/04/25	10	101.50	2	103.00	101.50	8	1,697	0.47%
2022/04/20	1	109.00	5	109.10	109.00	-4	1,742	-0.23%
2022/04/19	21	106.00	20	107.00	106.00	1	1,740	0.06%
2022/04/18	19	103.29	20	104.90	106.00	-1	1,747	-0.06%
2022/04/15	23	104.96	1	104.50	104.50	22	1,738	1.27%
2022/04/14	2	108.50	11	109.05	109.00	-9	1,789	-0.50%
2022/04/13	11	106.68	0	0.00	107.50	11	1,825	0.60%
2022/04/12	21	108.52	21	109.07	109.00	0	1,849	0.00%
2022/04/11	0	0.00	0.1	115.50	112.50	-0.1	1,889	0.00%
2022/04/07	16	117.78	0	0.00	116.50	16	2,128	0.75%
2022/04/06	2	122.00	1	123.00	122.00	1	2,189	0.05%
2022/03/31	0	0.00	1	120.50	120.00	-1	2,276	-0.04%
2022/03/30	1	120.50	0	0.00	121.00	1	2,355	0.04%
2022/03/29	11	120.00	12	120.83	120.50	-1	2,557	-0.04%
2022/03/28	1	121.00	1	122.00	122.00	0	2,579	0.00%
2022/03/25	1	121.00	2	121.50	122.00	-1	2,618	-0.04%
2022/03/24	0	122.00	1	122.50	122.00	-1	2,634	-0.04%
2022/03/23	2	121.75	1	122.50	122.00	1	2,642	0.04%
2022/03/21	3	119.67	2	121.00	121.00	1	2,659	0.04%
2022/03/18	3	115.67	2	115.50	117.00	1	2,658	0.04%
2022/03/17	3	117.65	3	116.83	116.00	0	2,643	0.00%
2022/03/16	2	113.75	22	116.05	113.50	-20	2,649	-0.75%
2022/03/15	22	115.00	1	118.50	115.00	21	2,640	0.80%
2022/03/14	1	118.00	1	118.00	119.50	0	2,629	0.00%
2022/03/11	2	120.50	0	0.00	120.00	2	2,662	0.08%
2022/03/10	0	0.00	1	122.50	123.00	-1	2,663	-0.04%
2022/03/08	1	120.50	1	123.00	120.50	0	2,697	0.00%
2022/03/07	4	122.00	0.1	128.00	121.50	3.9	2,688	0.15%
2022/03/01	1	129.50	0	0.00	129.00	1	2,895	0.03%
2022/02/25	1	127.50	1	129.00	129.00	0	3,079	0.00%
2022/02/22	1	126.50	3	130.00	130.00	-2	3,181	-0.06%
2022/02/21	1	129.00	0	0.00	129.50	1	3,204	0.03%
2022/02/18	2	129.00	0	0.00	129.00	2	3,228	0.06%
2022/02/17	0	0.00	1	129.50	130.00	-1	3,255	-0.03%
2022/02/16	2	129.50	0	0.00	130.00	2	3,274	0.06%
2022/02/15	10	130.50	13	131.85	130.50	-3	3,279	-0.09%
2022/02/14	4	128.38	1	128.00	128.00	3	3,310	0.09%
2022/02/11	0	132.50	0	0.00	131.00	0	3,300	0.00%
2022/02/10	26	133.12	28	134.11	133.00	-2	3,326	-0.06%
2022/02/09	23	133.48	21	134.95	134.00	2	3,333	0.06%
2022/02/08	26	129.56	30	130.20	130.50	-4	3,327	-0.12%
2022/02/07	2	126.25	1	127.50	127.50	1	3,345	0.03%
2022/01/26	16	125.19	5	127.00	125.00	11	3,408	0.32%
2022/01/25	10	126.51	0	0.00	126.50	10	3,431	0.29%
2022/01/24	3	128.67	1	128.50	129.00	2	3,466	0.06%
2022/01/21	11	130.64	0	0.00	130.50	11	3,516	0.31%
2022/01/20	1.1	133.41	1	132.00	132.00	0.1	3,580	0.00%
2022/01/19	3	133.83	3	134.33	133.50	0	3,673	0.00%
2022/01/18	27	135.50	24	136.88	133.00	3	3,766	0.08%
2022/01/17	0	0.00	2	131.00	132.50	-2	3,756	-0.05%
2022/01/14	5.1	128.50	0	0.00	130.00	5.1	3,787	0.13%
2022/01/13	1	130.50	1	131.50	130.50	0	3,876	0.00%
2022/01/12	0	0.00	1	132.00	132.50	-1	3,928	-0.03%
2022/01/11	1	132.50	6	132.17	132.50	-5	4,007	-0.12%
2022/01/10	7	132.43	4	133.00	132.00	3	4,062	0.07%
2022/01/07	38	130.96	34	131.90	131.50	4	4,275	0.09%
2022/01/06	5	137.20	0	0.00	136.00	5	4,244	0.12%
2022/01/05	2	137.00	2	138.25	139.50	0	4,282	0.00%
2022/01/04	4	140.38	3	140.67	138.50	1	4,343	0.02%
2022/01/03	8	142.13	18.1	144.80	141.00	-10.1	4,405	-0.23%
2021/12/30	10	142.30	25.2	145.85	142.00	-15.2	4,492	-0.34%
2021/12/29	1	139.50	9	139.11	139.50	-8	4,709	-0.17%
2021/12/28	1	137.00	21	137.00	137.00	-20	4,773	-0.42%
2021/12/27	2	134.50	5.3	134.38	134.50	-3.3	4,847	-0.07%
2021/12/24	15	135.03	5.3	137.44	135.00	9.7	4,984	0.19%
2021/12/23	10.6	138.27	13	138.81	138.00	-2.4	5,076	-0.05%
2021/12/22	0	0.00	8	131.69	132.00	-8	5,060	-0.16%
2021/12/21	11	130.91	5	130.80	131.00	6	5,297	0.11%
2021/12/20	0	0.00	26	128.23	128.50	-26	5,481	-0.47%
2021/12/17	0	0.00	1	128.00	128.00	-1	5,708	-0.02%
2021/12/16	1	126.50	0	0.00	126.50	1	6,201	0.02%
2021/12/15	8	126.50	8	127.88	126.00	0	6,463	0.00%
2021/12/14	24.1	125.92	0	0.00	125.50	24.1	6,976	0.35%
2021/12/13	3	128.67	0	0.00	128.00	3	7,412	0.04%
2021/12/10	0	0.00	4	130.25	129.00	-4	7,508	-0.05%
2021/12/09	1	128.50	0	0.00	128.50	1	7,461	0.01%
2021/12/08	0	0.00	1	129.00	128.00	-1	7,456	-0.01%
2021/12/07	4.1	128.78	3	130.67	128.00	1.1	7,474	0.01%
2021/12/06	1	127.50	1	128.50	128.50	0	7,464	0.00%
2021/12/03	0	0.00	2	128.50	129.00	-2	7,522	-0.03%
2021/12/02	3	128.00	1	127.50	128.00	2	7,541	0.03%
2021/12/01	0	0.00	6	129.33	129.50	-6	7,644	-0.08%
2021/11/30	5	127.00	2	128.00	127.00	3	7,647	0.04%
2021/11/29	1	124.50	0	0.00	125.00	1	7,727	0.01%
2021/11/26	7	127.00	3	127.50	126.50	4	7,818	0.05%
2021/11/25	13	130.00	4	129.88	130.00	9	7,770	0.12%
2021/11/24	50	132.95	63	133.02	133.50	-13	7,632	-0.17%
2021/11/23	0.1	127.50	50	127.50	127.50	-50	7,436	-0.67%
2021/11/22	4	128.38	34	127.51	129.00	-30	7,428	-0.40%
2021/11/19	24	125.54	0	0.00	125.00	24	7,390	0.32%
2021/11/18	44	127.49	0	0.00	127.50	44	7,340	0.60%
2021/11/17	0	0.00	1	129.00	128.50	-1	7,303	-0.01%
2021/11/16	30	130.00	0	0.00	127.50	30	7,295	0.41%
2021/11/15	4	129.38	38	129.08	129.00	-34	7,281	-0.47%
2021/11/12	6	127.50	0	0.00	127.00	6	7,287	0.08%
2021/11/11	25	127.60	1	130.00	127.50	24	7,279	0.33%
2021/11/10	0	0.00	3	129.50	129.50	-3	7,293	-0.04%
2021/11/09	1	128.50	0	0.00	129.00	1	7,311	0.01%
2021/11/08	14	128.96	0	0.00	128.50	14	7,272	0.19%
2021/11/05	4	131.50	0	0.00	131.50	4	7,261	0.06%
2021/11/04	3	131.50	2.1	131.79	131.00	0.9	7,244	0.01%
2021/11/03	14	132.00	39	131.31	131.50	-25	7,220	-0.35%
2021/11/02	31	129.05	32	129.89	128.00	-1	7,170	-0.01%
2021/11/01	4.1	128.90	90	128.52	129.00	-85.9	7,138	-1.20%
2021/10/29	40	129.13	40	130.63	128.50	0	7,142	0.00%
2021/10/28	2	127.25	2	128.00	129.00	0	7,075	0.00%
2021/10/27	3	128.17	5	127.50	128.00	-2	7,004	-0.03%
2021/10/26	69.2	129.50	0	0.00	128.50	69.2	6,948	1.00%
2021/10/22	36	132.31	83	132.89	134.00	-47	6,911	-0.68%
2021/10/21	84	131.04	6.4	133.02	132.00	77.7	6,891	1.13%
2021/10/20	39	133.36	21	133.90	133.50	18	6,784	0.27%
2021/10/19	9	136.06	7	137.50	135.00	2	6,727	0.03%
2021/10/18	41	135.60	7	136.50	136.50	34	6,660	0.51%
2021/10/15	39.4	136.31	84	135.33	137.50	-44.7	6,615	-0.67%
2021/10/14	2	128.25	3	128.00	129.00	-1	6,450	-0.02%
2021/10/13	58	127.25	41	127.44	128.00	17	6,579	0.26%
2021/10/12	34	131.82	38	134.32	130.00	-4	6,596	-0.06%
2021/10/08	24	129.75	24	130.94	131.00	0	6,553	0.00%
2021/10/07	32	131.34	20	132.95	132.00	12	6,464	0.19%
2021/10/06	96	132.94	315.3	134.91	132.00	-219.3	6,318	-3.47%	大賣/鉅額交易
2021/10/05	32	141.75	90	142.19	143.00	-58	5,979	-0.97%
2021/10/04	115	139.87	40	142.00	139.00	75	5,891	1.27%	大買/
2021/10/01	287	141.91	36.1	140.28	139.00	251	5,810	4.32%	大買/鉅額交易
2021/09/30	14	145.54	2	147.00	145.00	12	5,684	0.21%
2021/09/29	62	145.48	35	147.79	144.50	27	5,556	0.49%
2021/09/28	120.1	149.99	86.6	150.76	153.00	33.5	5,462	0.61%	大買/
2021/09/27	21.5	157.16	13.9	157.71	156.00	7.7	5,198	0.15%
2021/09/24	17	166.62	13.5	163.87	166.50	3.5	4,978	0.07%
2021/09/23	143.7	165.26	150	166.72	167.00	-6.4	4,785	-0.13%	大買/大賣/
2021/09/22	20.1	155.96	18	158.92	157.00	2.1	4,389	0.05%
2021/09/17	29.6	156.71	98.7	157.14	160.00	-69.1	4,134	-1.67%
2021/09/16	42.7	147.92	58.8	149.45	151.50	-16.1	3,591	-0.45%
2021/09/15	2.5	142.60	11	141.64	142.00	-8.5	3,144	-0.27%
2021/09/14	0	0.00	3	137.50	138.00	-3	3,062	-0.10%
2021/09/13	2	137.50	0	0.00	137.50	2	3,079	0.06%
2021/09/10	12	139.88	12	139.42	138.50	0	3,093	0.00%
2021/09/09	0	0.00	3	133.67	136.50	-3	3,073	-0.10%
2021/09/08	76	132.26	75	133.25	131.50	1	3,053	0.03%
2021/09/07	4	136.88	5	138.30	138.50	-1	3,003	-0.03%
2021/09/06	11	140.00	1	141.50	138.00	10	3,013	0.33%
2021/09/03	0	0.00	4	140.75	140.00	-4	2,975	-0.13%
2021/09/02	7.3	140.41	2	142.75	140.00	5.3	3,111	0.17%
2021/09/01	15.3	139.99	107	137.45	142.50	-91.7	3,053	-3.00%	大賣/
2021/08/31	0	0.00	1	132.00	132.00	-1	2,914	-0.03%
2021/08/30	1	130.50	1	130.50	131.00	0	2,910	0.00%
2021/08/27	0	0.00	1	130.50	130.00	-1	2,912	-0.03%
2021/08/26	1	129.50	0	0.00	129.50	1	2,909	0.03%
2021/08/24	2	130.25	1.7	131.71	130.50	0.3	2,897	0.01%
2021/08/23	1	130.00	0	0.00	129.50	1	2,885	0.03%
2021/08/20	1	126.00	0	0.00	128.00	1	2,874	0.03%
2021/08/19	1	129.50	6	129.50	128.50	-5	2,861	-0.17%
2021/08/18	4	128.00	54.2	130.36	132.00	-50.2	2,840	-1.77%
2021/08/17	0	0.00	2	128.00	129.00	-2	2,823	-0.07%
2021/08/16	88.2	124.41	0	0.00	128.00	88.2	2,801	3.15%
2021/08/13	41	129.29	0	0.00	128.50	41	2,742	1.50%
2021/08/11	2.2	132.19	0	0.00	131.00	2.2	2,745	0.08%
2021/08/10	23	131.91	21	132.02	132.50	2	2,743	0.07%
2021/08/09	3	135.00	7	134.36	134.00	-4	2,760	-0.14%
2021/08/06	13	137.12	2	137.50	137.00	11	2,777	0.40%
2021/08/05	1	138.00	0	0.00	138.00	1	2,787	0.04%
2021/08/04	62	138.97	62	139.35	139.50	0	2,820	0.00%
2021/08/03	3	135.33	0	0.00	135.50	3	2,806	0.11%
2021/08/02	13	135.15	14	136.29	136.00	-1	2,796	-0.04%
2021/07/30	8	138.75	0	0.00	137.00	8	2,797	0.29%
2021/07/29	31	140.66	33	142.03	140.00	-2	2,796	-0.07%
2021/07/28	25	134.60	20.1	136.13	137.00	4.9	2,812	0.18%
2021/07/27	34	140.84	30	143.00	138.00	4	2,821	0.14%
2021/07/23	83	139.57	4	138.75	139.50	79	2,915	2.71%
2021/07/22	0	0.00	21	142.50	141.50	-21	2,976	-0.71%
2021/07/21	24	139.79	0	0.00	139.50	24	2,986	0.80%
2021/07/20	174	142.27	29	144.10	140.50	145	3,017	4.81%	大買/鉅額交易
2021/07/19	201	150.44	42	156.92	148.00	159	3,091	5.14%	大買/鉅額交易
2021/07/16	7	159.43	109	159.04	160.00	-102	3,023	-3.37%	大賣/鉅額交易
2021/07/15	15	153.00	20	154.33	153.50	-5	2,946	-0.17%
2021/07/14	1	148.00	1	147.50	149.00	0	2,897	0.00%
2021/07/13	5.2	150.88	1	150.00	149.50	4.2	2,884	0.15%
2021/07/12	2	150.25	4	150.50	150.50	-2	2,879	-0.07%
2021/07/09	63	148.88	66	149.98	147.00	-3	2,943	-0.10%
2021/07/08	12	147.46	0	0.00	147.00	12	3,009	0.40%
2021/07/07	1	149.00	14	149.68	150.50	-13	2,995	-0.43%
2021/07/06	43	146.65	9	149.22	147.00	34	2,999	1.13%
2021/07/05	42	147.88	231	146.21	148.00	-189	3,027	-6.24%	大賣/鉅額交易
2021/07/02	0	0.00	15	141.00	140.50	-15	2,965	-0.51%
2021/07/01	58	140.04	1	139.50	140.00	57	2,987	1.91%
2021/06/30	50	141.84	26	142.17	142.50	24	3,029	0.79%
2021/06/29	42	144.25	58	144.09	144.50	-16	3,045	-0.53%
2021/06/28	11	139.00	29	139.36	138.50	-18	2,953	-0.61%
2021/06/25	33	136.35	0	0.00	136.00	33	2,947	1.12%
2021/06/24	87	138.05	2	138.25	138.00	85	2,978	2.85%
2021/06/23	0	137.50	109	138.83	139.00	-109	2,997	-3.64%	大賣/鉅額交易
2021/06/22	63	133.18	58	133.84	132.50	5	2,998	0.17%
2021/06/21	63	132.57	43	135.35	137.50	20	3,023	0.66%
2021/06/18	10	136.50	1	137.50	136.50	9	2,997	0.30%
2021/06/17	6	137.08	4	138.00	138.00	2	2,990	0.07%
2021/06/16	32	137.28	7	140.07	137.00	25	2,998	0.83%
2021/06/15	12	140.17	13	141.46	140.00	-1	2,976	-0.03%
2021/06/11	16	138.34	25	141.04	138.00	-9	2,924	-0.31%
2021/06/10	43.5	140.59	111	138.47	138.50	-67.5	2,853	-2.37%	大賣/
2021/06/09	0	0.00	61	131.04	132.00	-61	2,689	-2.27%
2021/06/08	1	124.00	0	0.00	124.00	1	2,657	0.04%
2021/06/07	1	123.00	0	0.00	122.50	1	2,666	0.04%
2021/06/03	0	0.00	20	122.50	124.50	-20	2,740	-0.73%
2021/06/02	21	122.50	0	0.00	122.50	21	2,761	0.76%
2021/06/01	0	0.00	1	126.50	126.00	-1	2,773	-0.04%
2021/05/31	2	126.25	0	0.00	126.50	2	2,794	0.07%
2021/05/28	1	124.00	1	124.50	124.00	0	2,807	0.00%
2021/05/27	1	123.00	0	0.00	122.00	1	2,853	0.04%
2021/05/25	0	0.00	1	124.00	124.50	-1	2,950	-0.03%
2021/05/24	2	123.00	26	122.98	122.50	-24	3,009	-0.80%
2021/05/19	1	120.00	1	120.50	121.00	0	3,081	0.00%
2021/05/17	20	112.63	22	113.52	113.50	-2	3,163	-0.06%
2021/05/14	27	118.91	26	120.38	116.00	1	3,138	0.03%
2021/05/13	1	111.00	0	0.00	116.50	1	3,107	0.03%
2021/05/12	37	118.64	4	115.50	116.00	33	3,116	1.06%
2021/05/11	133	129.11	1	126.50	127.00	132	3,066	4.30%	大買/鉅額交易
2021/05/06	4	135.88	6	136.25	137.50	-2	3,039	-0.07%
2021/05/05	30	133.42	20	134.50	133.50	10	3,005	0.33%
2021/05/04	59	134.51	45	135.74	138.00	14	2,943	0.48%
2021/05/03	147	140.11	1.1	141.36	138.00	145.9	2,912	5.01%	大買/鉅額交易
2021/04/29	108	149.63	27	148.74	147.50	81	2,875	2.82%	大買/
2021/04/28	11	155.14	59	153.55	154.50	-48	2,841	-1.69%
2021/04/27	35	148.50	0.2	149.26	150.50	34.8	2,816	1.24%
2021/04/26	10	148.50	10	150.00	150.50	0	2,837	0.00%
2021/04/23	167.3	149.87	172	150.96	150.50	-4.7	2,814	-0.17%	大買/大賣/
2021/04/22	27	146.80	25.2	147.80	145.00	1.8	2,748	0.07%
2021/04/21	3	143.50	5	143.60	144.00	-2	2,669	-0.07%
2021/04/20	2	142.50	1	142.00	142.50	1	2,655	0.04%
2021/04/15	82	136.11	80.2	137.46	141.50	1.9	2,620	0.07%
2021/04/14	18	136.50	16	138.28	142.50	2	2,552	0.08%
2021/04/13	0	0.00	1	142.50	143.50	-1	2,480	-0.04%
2021/04/12	21	144.24	22	145.36	143.00	-1	2,532	-0.04%
2021/04/09	40.2	143.04	39.4	143.72	142.50	0.8	2,490	0.03%
2021/04/08	0.2	141.00	3	141.00	141.50	-2.8	2,432	-0.11%
2021/04/07	0	0.00	2	138.75	139.50	-2	2,402	-0.08%
2021/04/06	12	136.50	10	138.50	137.00	2	2,396	0.08%
2021/04/01	16	133.97	17	135.00	135.00	-1	2,360	-0.04%
2021/03/31	21	136.55	20	137.50	136.50	1	2,311	0.04%
2021/03/30	20	136.38	0	0.00	137.00	20	2,337	0.86%
2021/03/29	0	0.00	1	141.00	139.00	-1	2,515	-0.04%
2021/03/26	1	138.00	20	138.63	139.50	-19	2,520	-0.75%
2021/03/25	0	0.00	2	135.75	135.00	-2	2,560	-0.08%
2021/03/24	2	136.50	2	137.00	135.00	0	2,566	0.00%
2021/03/23	0	0.00	0.1	135.50	135.00	-0.1	2,569	0.00%
2021/03/22	5	135.60	1	135.00	136.00	4	2,570	0.16%
2021/03/19	3	135.50	0	0.00	137.00	3	2,577	0.12%
2021/03/17	1	134.00	0	0.00	134.00	1	2,578	0.04%
2021/03/15	1	133.50	0	0.00	133.50	1	2,595	0.04%
2021/03/09	62	131.76	61	132.83	133.00	1	2,644	0.04%
2021/03/05	2	138.75	0	0.00	139.50	2	2,593	0.08%
2021/03/04	7	141.07	5	140.50	140.00	2	2,606	0.08%
2021/03/03	0	0.00	1	142.00	144.50	-1	2,606	-0.04%
2021/03/02	30	145.00	30	146.00	144.00	0	2,598	0.00%
2021/02/26	0	0.00	1	144.50	144.00	-1	2,582	-0.04%
2021/02/25	3	142.50	3	144.50	144.50	0	2,556	0.00%
2021/02/24	10	145.00	14	146.14	141.50	-4	2,538	-0.16%
2021/02/23	4	142.25	5.2	142.38	142.00	-1.2	2,513	-0.05%
2021/02/22	4	141.75	1	142.50	141.50	3	2,504	0.12%
2021/02/19	0	0.00	1	141.00	141.50	-1	2,642	-0.04%
2021/02/18	2	138.75	1	140.00	139.00	1	2,664	0.04%
2021/02/17	2	134.75	0	0.00	134.50	2	2,651	0.08%
2021/02/05	0	0.00	20	132.50	133.50	-20	2,625	-0.76%
2021/02/03	20	130.75	0.3	132.00	132.00	19.7	2,708	0.73%
2021/02/02	5	133.50	1	134.50	133.50	4	2,696	0.15%
2021/01/29	40	136.13	20	135.75	134.00	20	2,803	0.71%
2021/01/27	23	138.43	0	0.00	139.00	23	2,854	0.81%
2021/01/26	10	139.00	0	0.00	140.00	10	2,859	0.35%
2021/01/22	10.4	137.60	12.3	138.63	140.00	-1.9	2,847	-0.06%
2021/01/21	26	138.19	27	139.52	139.00	-1	2,828	-0.04%
2021/01/20	26	138.54	1	138.00	138.00	25	2,821	0.89%
2021/01/19	27	140.04	21	141.64	138.50	6	2,802	0.21%
2021/01/18	51	140.85	50	142.45	143.50	1	2,833	0.04%
2021/01/15	30	147.00	41	146.60	147.00	-11	2,864	-0.38%
2021/01/14	20	143.50	22	144.91	143.00	-2	2,805	-0.07%
2021/01/13	10	141.50	1	142.00	141.50	9	2,826	0.32%
2021/01/12	4	142.50	4	142.00	142.00	0	2,862	0.00%
2021/01/11	4	140.75	4	141.75	144.00	0	2,969	0.00%
2021/01/08	12	140.42	5	141.90	142.00	7	2,963	0.24%
2021/01/07	4	143.75	3	142.67	142.50	1	2,958	0.03%
2021/01/06	6	142.67	8	144.63	145.50	-2	2,945	-0.07%
2021/01/05	3	144.83	4	145.75	145.50	-1	2,884	-0.03%
2021/01/04	1	139.00	0	0.00	140.00	1	2,817	0.04%
2020/12/31	0	0.00	10	137.50	138.00	-10	2,815	-0.36%
2020/12/30	1	138.00	0	0.00	139.00	1	2,825	0.04%
2020/12/29	42	138.19	3.1	138.65	138.00	38.9	2,857	1.36%
2020/12/28	2	140.75	1	140.00	141.50	1	2,835	0.04%
2020/12/25	51	139.78	0	0.00	141.00	51	2,845	1.79%
2020/12/24	6	141.58	2	142.00	141.50	4	2,890	0.14%
2020/12/23	57.3	144.51	85.1	144.07	143.50	-27.8	2,876	-0.97%
2020/12/22	54	138.69	43	139.40	136.50	11	2,730	0.40%
2020/12/21	69	138.07	68	138.88	136.00	1	2,736	0.04%
2020/12/18	0	0.00	2	139.00	137.00	-2	2,669	-0.07%
2020/12/17	22	135.45	22	136.41	135.50	0	2,671	0.00%
2020/12/16	0.3	129.72	0	0.00	131.50	0.3	2,660	0.01%
2020/12/15	0	0.00	3	129.50	129.00	-3	2,674	-0.11%
2020/12/14	0.4	130.97	0.2	130.00	130.50	0.2	2,676	0.01%
2020/12/11	22.2	131.36	3	131.50	131.50	19.2	2,694	0.71%
2020/12/10	1.1	134.55	18.2	134.98	134.50	-17.1	2,709	-0.63%
2020/12/09	1	137.00	0	0.00	137.50	1	2,733	0.04%
2020/12/08	3	134.67	2.1	134.99	135.00	0.9	2,760	0.03%
2020/12/07	27	132.06	26	133.00	132.00	1	2,881	0.03%
2020/12/04	9	134.00	1.6	134.41	133.50	7.4	3,041	0.24%
2020/12/03	7.2	132.78	3	135.00	136.50	4.2	3,169	0.13%
2020/12/02	2.2	135.50	0	0.00	135.00	2.2	3,182	0.07%
2020/12/01	3.1	135.18	4.4	136.24	136.00	-1.3	3,196	-0.04%
2020/11/30	3	138.50	2	137.50	137.00	1	3,194	0.03%
2020/11/27	4	139.25	0	0.00	138.50	4	3,170	0.13%
2020/11/26	0	0.00	6	140.25	142.00	-6	3,156	-0.19%
2020/11/25	0	0.00	2	142.00	139.00	-2	3,172	-0.06%
2020/11/24	2	139.25	2	140.00	139.50	0	3,161	0.00%
2020/11/23	2	138.50	0	0.00	139.50	2	3,169	0.06%
2020/11/20	7	140.93	1	139.50	139.50	6	3,162	0.19%
2020/11/19	0	0.00	1	141.50	141.50	-1	3,143	-0.03%
2020/11/18	129.1	143.34	81.1	143.56	142.00	48	3,156	1.52%	大買/
2020/11/17	0	0.00	2	138.75	138.50	-2	3,076	-0.07%
2020/11/16	2	136.50	2	136.25	137.50	0	3,072	0.00%
2020/11/13	0	0.00	2	134.00	133.50	-2	3,045	-0.07%
2020/11/12	1	134.50	0.1	134.00	133.50	0.9	3,072	0.03%
2020/11/11	32	134.08	36	135.18	134.00	-4	3,082	-0.13%
2020/11/10	16	131.00	13	131.54	131.00	3	3,024	0.10%
2020/11/09	37.2	130.38	35	131.60	131.00	2.2	3,067	0.07%
2020/11/06	33.2	132.47	36	133.11	131.00	-2.8	3,081	-0.09%
2020/11/05	43	131.37	1	131.50	131.50	42	3,097	1.36%
2020/11/04	0.1	131.00	44	130.91	131.00	-43.9	3,101	-1.42%
2020/11/03	33	126.11	105	125.48	126.50	-72	3,086	-2.33%	大賣/
2020/11/02	0	0.00	1	121.00	122.50	-1	3,198	-0.03%
2020/10/30	3.1	120.73	1	120.00	120.00	2.1	3,257	0.06%
2020/10/29	1	122.50	1	123.50	125.00	0	3,323	0.00%
2020/10/28	19	124.97	8	125.13	124.50	11	3,389	0.32%
2020/10/27	10	125.70	18	127.50	127.50	-8	3,471	-0.23%
2020/10/26	14	128.54	1.1	128.55	127.50	12.9	3,549	0.36%
2020/10/23	4	131.50	10	133.20	134.00	-6	3,653	-0.16%
2020/10/21	1	129.00	1	130.00	130.50	0	3,716	0.00%
2020/10/20	1.2	127.42	0	0.00	130.50	1.2	3,724	0.03%
2020/10/19	162	128.80	186	128.55	127.50	-24	3,727	-0.64%	大買/大賣/
2020/10/16	0	0.00	6	122.83	122.00	-6	3,661	-0.16%
2020/10/15	4	120.88	0	0.00	122.00	4	3,750	0.11%
2020/10/14	21	119.64	21	120.00	120.50	0	3,781	0.00%
2020/10/12	0	0.00	2	124.00	122.50	-2	3,851	-0.05%
2020/10/08	12	125.04	0	0.00	125.00	12	3,901	0.31%
2020/10/07	1	127.50	1	126.50	126.00	0	3,946	0.00%
2020/10/06	1	127.50	6	129.08	129.00	-5	3,953	-0.13%
2020/09/30	20	121.90	1	121.50	123.00	19	4,097	0.46%
2020/09/29	109	124.19	141	122.84	122.00	-32	4,146	-0.77%	大買/大賣/
2020/09/28	1	116.50	1	116.00	116.00	0	4,204	0.00%
2020/09/25	24	118.02	2	116.50	116.50	22	4,311	0.51%
2020/09/24	3	125.00	5	123.90	122.50	-2	4,343	-0.05%
2020/09/23	4	129.75	10	129.85	129.00	-6	4,337	-0.14%
2020/09/22	56	131.43	60	132.29	129.50	-4	4,357	-0.09%
2020/09/21	5	128.50	0	0.00	128.50	5	4,339	0.12%
2020/09/18	0	0.00	3	133.33	133.50	-3	4,379	-0.07%
2020/09/17	2	132.00	2	132.50	133.00	0	4,402	0.00%
2020/09/16	2	132.75	12	132.42	132.00	-10	4,427	-0.23%
2020/09/15	1	131.00	2	132.75	131.50	-1	4,486	-0.02%
2020/09/14	1	133.00	1	132.00	131.50	0	4,498	0.00%
2020/09/11	0	0.00	2	132.25	131.50	-2	4,504	-0.04%
2020/09/10	2	131.75	4	133.13	132.50	-2	4,523	-0.04%
2020/09/09	32	130.42	33	130.61	130.00	-1	4,553	-0.02%
2020/09/08	11	128.36	23	125.17	128.50	-12	4,413	-0.27%
2020/09/07	0	0.00	1	117.50	117.00	-1	4,300	-0.02%
2020/09/04	0	0.00	2	116.50	120.00	-2	4,318	-0.05%
2020/09/02	0	0.00	1	120.00	119.50	-1	4,390	-0.02%
2020/09/01	7	119.86	1	120.00	120.00	6	4,437	0.14%
2020/08/28	0	0.00	3	116.83	117.50	-3	4,561	-0.07%
2020/08/26	1	119.50	0	0.00	119.50	1	4,715	0.02%
2020/08/25	11	119.95	12	119.29	119.00	-1	4,736	-0.02%
2020/08/24	2	120.50	1	119.50	119.50	1	4,755	0.02%
2020/08/21	62	120.59	61	121.48	121.50	1	4,788	0.02%
2020/08/20	20	116.15	7	115.21	114.00	13	4,761	0.27%
2020/08/19	15	123.07	31.1	123.48	121.50	-16.1	4,754	-0.34%
2020/08/18	35	123.00	0	0.00	122.50	35	4,762	0.73%
2020/08/17	2	125.75	0	0.00	126.00	2	4,773	0.04%
2020/08/14	1	126.50	2	127.00	127.00	-1	4,840	-0.02%
2020/08/13	45	127.83	51	129.12	125.50	-6	4,858	-0.12%
2020/08/12	7	124.93	0	0.00	124.00	7	4,900	0.14%
2020/08/11	58	127.32	7	130.36	126.50	51	5,087	1.00%
2020/08/07	3	130.50	18	130.22	131.00	-15	5,099	-0.29%
2020/08/06	22	130.55	3	130.00	130.50	19	5,121	0.37%
2020/08/05	3	132.50	32	132.80	134.00	-29	5,089	-0.57%
2020/08/04	32	129.16	15	129.80	130.00	17	5,176	0.33%
2020/08/03	3	131.33	4.1	132.12	130.50	-1.1	5,392	-0.02%
2020/07/31	5	132.50	2	132.75	134.00	3	5,403	0.06%
2020/07/30	15	133.07	0	0.00	132.00	15	5,417	0.28%
2020/07/29	77	133.52	62	134.13	133.50	15	5,432	0.28%
2020/07/28	292	141.27	2	138.75	137.50	290	5,308	5.46%	大買/鉅額交易
2020/07/27	30.5	146.00	31	147.06	146.50	-0.5	5,270	-0.01%
2020/07/24	24	147.79	23	148.89	147.00	1	5,312	0.02%
2020/07/23	33	148.45	66	149.08	150.50	-33	5,362	-0.62%
2020/07/22	8	147.50	1	147.50	147.00	7	5,370	0.13%
2020/07/21	43	149.67	41	151.20	148.50	2	5,346	0.04%
2020/07/16	104	148.42	108	149.38	146.00	-4	5,391	-0.07%	大買/大賣/
2020/07/15	62	147.09	94	148.32	147.00	-32	5,383	-0.59%
2020/07/14	91	145.30	90	146.28	144.50	1	5,430	0.02%
2020/07/13	3	143.50	90	144.01	144.00	-87	5,487	-1.59%
2020/07/10	135	142.82	24	143.40	142.00	111	5,528	2.01%	大買/鉅額交易
2020/07/09	44	147.74	38	148.11	148.00	6	5,553	0.11%
2020/07/08	12	151.75	6	151.50	151.00	6	5,521	0.11%
2020/07/07	11	152.41	14	153.43	151.00	-3	5,512	-0.05%
2020/07/06	38.2	150.96	46	150.89	150.50	-7.8	5,466	-0.14%
2020/07/03	14	150.00	0	0.00	150.50	14	5,418	0.26%
2020/07/02	1	149.00	2	149.75	150.00	-1	5,556	-0.02%
2020/07/01	52	148.10	82	148.62	148.00	-30	5,622	-0.53%
2020/06/30	1	148.50	6	147.08	147.50	-5	5,631	-0.09%
2020/06/29	144	147.07	143	149.50	146.50	1	5,663	0.02%	大買/大賣/
2020/06/24	1.9	147.00	3	146.33	145.00	-1.1	5,647	-0.02%
2020/06/23	3	149.00	0	0.00	148.00	3	5,714	0.05%
2020/06/22	4	150.50	7	151.07	150.00	-3	5,751	-0.05%
2020/06/19	103	147.52	100	148.50	147.00	3	5,805	0.05%	大買/
2020/06/18	2	148.75	2	149.25	149.00	0	5,891	0.00%
2020/06/17	14	147.29	11	148.32	148.00	3	5,926	0.05%
2020/06/16	15	149.67	18	150.89	151.00	-3	6,069	-0.05%
2020/06/15	2	146.00	2	146.25	144.00	0	6,169	0.00%
2020/06/12	4	138.38	18	140.36	144.00	-14	6,328	-0.22%
2020/06/11	1	144.50	4	145.00	142.50	-3	6,411	-0.05%
2020/06/10	23	143.13	13	144.04	144.50	10	6,477	0.15%
2020/06/09	86	143.82	70	145.00	142.50	16	6,492	0.25%
2020/06/08	3	146.33	2	145.00	145.00	1	6,568	0.02%
2020/06/05	7	144.36	7	144.50	144.50	0	6,579	0.00%
2020/06/04	4	144.00	12	144.00	146.50	-8	6,633	-0.12%
2020/06/03	1	140.50	11	141.41	141.50	-10	6,616	-0.15%
2020/06/02	4	139.88	12.2	136.79	135.50	-8.2	6,577	-0.12%
2020/06/01	1	138.00	4	138.38	138.00	-3	6,613	-0.05%
2020/05/29	110	135.55	127	136.31	135.00	-17	6,664	-0.26%	大買/大賣/
2020/05/28	13	134.04	19	134.89	135.00	-6	6,759	-0.09%
2020/05/27	2	133.50	3	132.67	132.50	-1	6,852	-0.01%
2020/05/26	4	132.00	17	134.26	131.50	-13	6,932	-0.19%
2020/05/25	15	130.67	5	131.10	132.50	10	7,065	0.14%
2020/05/22	27	132.15	5	132.20	131.00	22	7,216	0.30%
2020/05/21	9	134.06	7	134.14	134.50	2	7,337	0.03%
2020/05/20	5	129.50	5	129.90	128.50	0	7,271	0.00%
2020/05/19	5	129.50	4	128.88	130.50	1	7,310	0.01%
2020/05/18	177	132.29	2	132.75	128.00	175	7,284	2.40%	大買/鉅額交易
2020/05/15	15	139.60	3	141.50	142.00	12	7,069	0.17%
2020/05/14	173	142.65	2	142.50	141.00	171	7,050	2.43%	大買/鉅額交易
2020/05/13	15	144.80	1	146.00	147.50	14	7,049	0.20%
2020/05/12	175	147.13	7	147.36	146.50	168	7,087	2.37%	大買/鉅額交易
2020/05/11	21	153.33	14	152.86	152.00	7	7,188	0.10%
2020/05/08	3	147.00	32	150.52	152.50	-29	7,099	-0.41%
2020/05/07	4.3	140.77	1	141.00	141.00	3.3	6,831	0.05%
2020/05/06	6	141.42	7	139.79	137.50	-1	6,803	-0.01%
2020/05/05	22	140.41	51	140.43	141.50	-29	6,801	-0.43%
2020/05/04	45	140.13	0	0.00	140.00	45	6,725	0.67%
2020/04/30	2	145.50	0	0.00	145.00	2	6,772	0.03%
2020/04/29	3	145.50	0	0.00	144.50	3	6,847	0.04%
2020/04/28	8	142.94	10	143.25	145.00	-2	6,942	-0.03%
2020/04/27	5	138.40	3	137.50	140.00	2	6,929	0.03%
2020/04/24	11	137.64	1	138.00	138.00	10	6,986	0.14%
2020/04/23	3	139.33	5	140.00	140.00	-2	7,137	-0.03%
2020/04/22	4	135.00	1	136.50	136.00	3	7,121	0.04%
2020/04/21	78.8	137.33	1	137.50	136.50	77.8	7,117	1.09%
2020/04/20	2	143.75	1	143.00	143.00	1	7,216	0.01%
2020/04/17	76	146.75	30.3	146.09	143.00	45.7	7,316	0.63%
2020/04/16	1	148.50	45	149.07	147.50	-44	7,280	-0.60%
2020/04/15	0	0.00	5	144.60	146.50	-5	7,330	-0.07%
2020/04/14	2	144.75	6	145.25	144.00	-4	7,357	-0.05%
2020/04/13	11	143.41	4	141.88	141.00	7	7,328	0.10%
2020/04/10	1	138.50	0.1	141.00	141.00	0.9	7,307	0.01%
2020/04/09	7	142.57	3	141.50	138.50	4	7,446	0.05%
2020/04/08	6	142.42	4	142.00	142.00	2	7,566	0.03%
2020/04/07	21	145.81	4.4	144.89	143.00	16.6	7,541	0.22%
2020/04/06	3	138.17	2	139.50	146.00	1	7,369	0.01%
2020/04/01	1	132.00	1	133.00	134.00	0	7,321	0.00%
2020/03/31	4	132.88	6	131.08	133.50	-2	7,384	-0.03%
2020/03/30	1	131.00	0	0.00	132.50	1	7,407	0.01%
2020/03/27	1	133.00	1	134.50	130.00	0	7,381	0.00%
2020/03/26	3	128.33	6	126.92	130.00	-3	7,335	-0.04%
2020/03/25	11	126.09	0	0.00	127.00	11	7,342	0.15%
2020/03/24	3	119.67	1	122.00	118.00	2	7,276	0.03%
2020/03/23	3	118.67	3	118.17	115.50	0	7,236	0.00%
2020/03/20	4	124.38	17.2	127.91	124.00	-13.2	7,351	-0.18%
2020/03/19	8	114.69	6	117.08	119.50	2	7,196	0.03%
2020/03/18	19	118.39	20	120.53	118.00	-1	7,068	-0.01%
2020/03/17	7	116.00	3	110.00	110.00	4	6,963	0.06%
2020/03/16	0	0.00	6	121.25	118.00	-6	6,854	-0.09%
2020/03/13	5	120.00	16	120.00	130.00	-11	6,737	-0.16%
2020/03/12	15	135.83	3	137.83	133.00	12	6,681	0.18%
2020/03/11	1	152.50	2	149.00	147.50	-1	6,607	-0.02%
2020/03/10	4	148.13	3	148.50	152.00	1	6,578	0.02%
2020/03/09	4	147.13	14	154.00	145.50	-10	6,511	-0.15%
2020/03/06	0	0.00	3	154.83	153.50	-3	6,463	-0.05%
2020/03/05	2	154.00	2	154.75	152.00	0	6,433	0.00%
2020/03/04	0	0.00	4	150.25	151.00	-4	6,372	-0.06%
2020/03/03	12	151.42	3	153.00	148.50	9	6,305	0.14%
2020/03/02	8	148.19	8	148.50	151.00	0	6,222	0.00%
2020/02/27	2	149.00	29.1	148.43	143.50	-27.1	6,176	-0.44%
2020/02/26	7	149.79	6	149.42	152.00	1	6,077	0.02%
2020/02/25	11.1	147.05	9	146.00	148.00	2.1	5,985	0.04%
2020/02/24	10	141.70	9	142.61	145.00	1	5,861	0.02%
2020/02/21	4	137.63	3	136.83	138.00	1	5,750	0.02%
2020/02/20	9	137.94	5	137.50	136.00	4	5,750	0.07%
2020/02/19	2	135.75	1	135.50	135.50	1	5,696	0.02%
2020/02/18	3	137.50	1.1	137.09	138.00	1.9	5,635	0.03%
2020/02/17	4	142.00	5	139.70	140.50	-1	5,637	-0.02%
2020/02/14	4.1	141.73	3	142.00	141.50	1.1	5,680	0.02%
2020/02/13	2	140.00	4	138.50	139.00	-2	5,657	-0.04%
2020/02/12	8	140.25	9	141.00	140.00	-1	5,608	-0.02%
2020/02/11	1	130.50	8	130.75	132.00	-7	5,529	-0.13%
2020/02/10	52	127.39	5	125.00	125.50	47	5,682	0.83%
2020/02/07	6	128.92	5	128.40	127.50	1	5,784	0.02%
2020/02/06	9	131.61	11	129.09	132.00	-2	5,757	-0.03%
2020/02/04	2	130.00	2	129.00	129.00	0	5,692	0.00%
2020/02/03	4	127.50	7	126.36	129.00	-3	5,809	-0.05%
2020/01/31	7	131.71	5	127.40	133.00	2	5,811	0.03%
2020/01/30	44	132.93	8	133.88	132.50	36	5,736	0.63%
2020/01/20	2	146.00	57	146.38	147.00	-55	5,686	-0.97%
2020/01/17	5	142.40	13.1	144.19	144.50	-8.1	5,639	-0.14%
2020/01/16	1	139.50	2	138.75	139.00	-1	5,510	-0.02%
2020/01/15	6	138.17	15	137.97	137.50	-9	5,548	-0.16%
2020/01/14	15	137.10	19	137.89	139.50	-4	5,590	-0.07%
2020/01/13	9	132.83	16	135.16	137.00	-7	5,481	-0.13%
2020/01/10	16	132.16	14	131.86	131.00	2	5,471	0.04%
2020/01/09	13	131.31	8	132.69	132.00	5	5,551	0.09%
2020/01/08	14	128.96	11	128.86	126.00	3	5,603	0.05%
2020/01/07	11	132.23	5	131.20	131.50	6	5,557	0.11%
2020/01/06	2	130.00	11	130.09	130.00	-9	5,583	-0.16%
2020/01/03	50	131.37	8	133.44	130.00	42	5,614	0.75%
2020/01/02	10	131.50	22	131.70	136.50	-12	5,442	-0.22%
2019/12/31	9	128.78	0	0.00	127.50	9	5,306	0.17%
2019/12/30	13	129.15	0	0.00	129.50	13	5,284	0.25%
2019/12/27	11	130.41	6.1	130.59	129.00	4.9	5,364	0.09%
2019/12/26	13	131.08	8	130.50	130.50	5	5,338	0.09%
2019/12/25	13	129.31	4	128.00	130.00	9	5,341	0.17%
2019/12/24	6	125.83	0	0.00	126.00	6	5,328	0.11%
2019/12/23	3	127.17	76	127.14	125.00	-73	5,329	-1.37%
2019/12/20	78	126.06	116	129.09	129.50	-38	5,323	-0.71%	大賣/
2019/12/19	2	127.50	0	0.00	127.00	2	5,283	0.04%
2019/12/18	8	131.69	8	130.06	129.00	0	5,222	0.00%
2019/12/17	13	128.23	15	127.67	133.00	-2	5,203	-0.04%
2019/12/16	1	131.00	25	129.50	129.00	-24	5,080	-0.47%
2019/12/13	41	129.73	66	133.67	130.00	-25	5,063	-0.49%
2019/12/12	69	134.47	7	133.64	133.50	62	4,965	1.25%
2019/12/11	16	139.53	1	140.00	138.00	15	4,935	0.30%
2019/12/10	26	140.50	1	140.50	140.50	25	5,128	0.49%
2019/12/09	2	140.75	0	0.00	141.50	2	5,249	0.04%
2019/12/06	77	141.51	1	141.00	140.00	76	5,292	1.44%
2019/12/05	6	143.17	2	143.50	144.00	4	5,314	0.08%
2019/12/04	5	142.20	5	141.00	143.00	0	5,348	0.00%
2019/12/03	6	141.08	2	140.50	141.50	4	5,452	0.07%
2019/12/02	3	138.00	2	138.50	139.00	1	5,440	0.02%
2019/11/29	5	140.30	4	139.63	139.50	1	5,422	0.02%
2019/11/28	1	141.50	2	141.25	141.00	-1	5,434	-0.02%
2019/11/27	5	144.00	4	143.38	144.00	1	5,473	0.02%
2019/11/26	0	0.00	2	141.75	143.00	-2	5,459	-0.04%
2019/11/25	1.2	137.83	2	136.75	135.50	-0.8	5,382	-0.01%
2019/11/22	9.2	137.40	6	137.33	137.00	3.2	5,404	0.06%
2019/11/21	2	133.00	2	129.50	135.50	0	5,348	0.00%
2019/11/20	2	133.75	0	0.00	133.50	2	5,330	0.04%
2019/11/19	1	138.50	1	139.00	137.50	0	5,354	0.00%
2019/11/18	1	140.50	0	0.00	139.00	1	5,367	0.02%
2019/11/14	3	140.17	3	139.00	138.00	0	5,449	0.00%
2019/11/13	0	0.00	4	143.38	144.00	-4	5,480	-0.07%
2019/11/12	2	140.50	1	140.00	140.50	1	5,470	0.02%
2019/11/11	0	0.00	3	138.50	137.50	-3	5,554	-0.05%
2019/11/08	11	140.86	10	142.10	140.00	1	5,572	0.02%
2019/11/07	13	138.04	6.1	138.85	139.00	6.9	5,556	0.12%
2019/11/06	9	149.28	1.2	146.92	147.00	7.8	5,537	0.14%
2019/11/05	3	154.50	1	154.50	154.00	2	5,632	0.04%
2019/11/04	1	154.50	3	155.17	154.50	-2	5,735	-0.03%
2019/11/01	3	153.00	12	155.50	154.00	-9	5,818	-0.15%
2019/10/31	7	157.79	5	159.40	155.00	2	5,955	0.03%
2019/10/30	6	157.25	1.1	155.27	158.00	4.9	5,947	0.08%
2019/10/29	0	0.00	3	158.50	160.50	-3	6,036	-0.05%
2019/10/28	5.2	155.67	6	155.00	157.50	-0.8	6,014	-0.01%
2019/10/25	3	157.67	4	156.75	156.00	-1	6,001	-0.02%
2019/10/24	2	154.50	1	157.50	155.50	1	5,968	0.02%
2019/10/23	13	158.69	102	157.11	157.00	-89	5,990	-1.49%	大賣/
2019/10/22	4	160.38	2	159.25	159.00	2	5,972	0.03%
2019/10/21	0	0.00	3	156.17	155.50	-3	6,058	-0.05%
2019/10/18	6	158.00	3	155.17	157.00	3	6,151	0.05%
2019/10/17	8	151.69	102	152.26	154.50	-94	6,129	-1.53%	大賣/
2019/10/16	107	147.83	29	151.59	147.50	78	6,024	1.29%	大買/
2019/10/15	6	157.92	2	158.00	156.50	4	5,862	0.07%
2019/10/14	64	155.56	5	157.30	158.00	59	5,964	0.99%
2019/10/09	100	148.00	50	151.50	150.00	50	5,878	0.85%
2019/10/08	3	151.50	2	152.75	150.00	1	5,816	0.02%
2019/10/07	7.3	152.31	2	153.25	154.50	5.3	5,838	0.09%
2019/10/04	1	155.00	1	153.00	151.50	0	5,834	0.00%
2019/10/03	6	150.83	1	152.00	153.00	5	5,844	0.09%
2019/10/01	3	154.50	4	157.75	153.50	-1	5,720	-0.02%
2019/09/27	6	151.25	1	150.50	151.00	5	5,657	0.09%
2019/09/26	6	156.83	2	155.75	155.00	4	5,743	0.07%
2019/09/25	5	155.50	0	0.00	157.00	5	5,774	0.09%
2019/09/24	0	0.00	1	162.50	158.50	-1	5,892	-0.02%
2019/09/23	3	162.00	1	162.50	162.00	2	6,030	0.03%
2019/09/20	2	159.50	2	161.00	162.50	0	6,224	0.00%
2019/09/19	5	160.70	6	158.83	162.50	-1	6,234	-0.02%
2019/09/18	2	163.50	2	162.75	163.50	0	6,207	0.00%
2019/09/17	3	163.83	0.3	162.00	163.00	2.8	6,191	0.04%
2019/09/16	2.3	162.22	2	162.00	162.00	0.3	6,208	0.00%
2019/09/12	6	165.58	8	165.75	167.00	-2	6,221	-0.03%
2019/09/11	10	158.00	6	156.58	155.50	4	6,115	0.07%
2019/09/10	12	149.42	11	148.59	149.50	1	6,027	0.02%
2019/09/09	3	149.33	1	152.50	148.50	2	6,024	0.03%
2019/09/06	4	150.25	9	149.72	152.00	-5	6,016	-0.08%
2019/09/05	10	149.55	10	148.40	149.50	0	6,035	0.00%
2019/09/04	1	142.00	3	143.17	146.50	-2	6,003	-0.03%
2019/09/03	2	142.50	1	145.00	141.50	1	6,258	0.02%
2019/09/02	2	141.50	17.1	140.98	142.50	-15.1	6,345	-0.24%
2019/08/30	18	139.39	2	142.00	137.00	16	6,354	0.25%
2019/08/29	6	141.00	14	139.93	139.50	-8	6,446	-0.12%
2019/08/28	2	137.00	4.1	137.71	136.50	-2.1	6,477	-0.03%
2019/08/27	9	138.89	5	140.50	139.00	4	6,511	0.06%
2019/08/26	8	137.56	0	0.00	141.00	8	6,534	0.12%
2019/08/23	4	139.25	1	139.50	140.00	3	6,560	0.05%
2019/08/22	2	144.75	0	0.00	143.50	2	6,542	0.03%
2019/08/21	1.5	144.17	1	145.00	146.00	0.5	6,519	0.01%
2019/08/20	4.1	143.23	13	144.69	143.00	-8.9	6,657	-0.13%
2019/08/19	0	0.00	3	140.67	141.50	-3	6,668	-0.04%
2019/08/16	4	140.63	5	141.40	139.50	-1	6,761	-0.01%
2019/08/15	6	140.00	3	141.67	142.00	3	6,802	0.04%
2019/08/14	9	141.83	15	141.33	140.00	-6	6,830	-0.09%
2019/08/13	6	138.33	4	138.13	137.00	2	6,905	0.03%
2019/08/12	2	140.00	2	141.00	137.00	0	7,028	0.00%
2019/08/08	14	137.25	7	137.71	140.00	7	6,999	0.10%
2019/08/07	33	136.17	10	136.90	132.00	23	6,911	0.33%
2019/08/06	64	127.86	1	125.50	129.00	63	6,759	0.93%
2019/08/05	5	129.90	1	131.00	128.00	4	6,721	0.06%
2019/08/02	12	129.58	12	130.46	128.00	0	6,697	0.00%
2019/08/01	7	138.00	7	137.64	137.50	0	6,555	0.00%
2019/07/31	4	132.88	13	135.69	137.50	-9	6,395	-0.14%
2019/07/30	1	123.50	1	123.00	125.00	0	6,240	0.00%
2019/07/26	0	0.00	1	128.50	128.50	-1	6,401	-0.02%
2019/07/25	12	126.96	10	127.25	127.00	2	6,397	0.03%
2019/07/24	4	125.50	1	123.00	125.50	3	6,350	0.05%
2019/07/23	8	130.31	1	131.00	126.00	7	6,387	0.11%
2019/07/22	4	124.00	8	128.50	129.50	-4	6,256	-0.06%
2019/07/19	4	117.38	7	118.00	118.00	-3	6,133	-0.05%
2019/07/18	5	111.60	6	113.08	112.50	-1	6,100	-0.02%
2019/07/17	3	115.83	6	114.58	115.00	-3	6,113	-0.05%
2019/07/16	2	117.50	2	119.00	115.00	0	6,170	0.00%
2019/07/15	3	117.00	7	116.57	117.00	-4	6,164	-0.06%
2019/07/12	0	0.00	2	114.75	115.00	-2	6,239	-0.03%
2019/07/11	2	114.00	1	114.50	114.00	1	6,344	0.02%
2019/07/10	0	0.00	1	113.50	112.00	-1	6,461	-0.02%
2019/07/09	4	117.00	1	117.50	117.50	3	6,531	0.05%
2019/07/08	0	0.00	2	115.50	115.50	-2	6,493	-0.03%
2019/07/05	0	0.00	1	118.00	116.50	-1	6,495	-0.02%
2019/07/04	0	0.00	3	118.33	119.00	-3	6,540	-0.05%
2019/07/03	5	117.30	3	118.67	117.50	2	6,525	0.03%
2019/07/02	3	117.33	6	116.67	118.50	-3	6,440	-0.05%
2019/07/01	6.3	115.83	3	116.50	118.00	3.3	6,417	0.05%
2019/06/28	4	111.25	2	110.50	109.00	2	6,305	0.03%
2019/06/27	2	112.00	4.1	108.25	112.00	-2.1	6,171	-0.03%
2019/06/26	2	102.50	2	101.50	102.00	0	6,110	0.00%
2019/06/24	1	101.00	0	0.00	103.50	1	6,065	0.02%
2019/06/21	1	102.00	1	103.50	102.00	0	6,081	0.00%
2019/06/20	4	105.00	4	104.75	104.50	0	6,077	0.00%
2019/06/19	4	101.88	6	102.17	103.00	-2	6,048	-0.03%
2019/06/18	1	98.70	0	0.00	98.70	1	6,026	0.02%
2019/06/17	4	99.20	2	99.70	98.90	2	6,073	0.03%
2019/06/14	8	99.68	7	98.54	99.80	1	6,054	0.02%
2019/06/13	5.1	100.26	4	100.80	99.40	1.1	6,074	0.02%
2019/06/12	3	100.13	1	102.00	99.90	2	6,206	0.03%
2019/06/11	8	97.91	7	98.69	100.00	1	6,389	0.02%
2019/06/10	13	88.82	15	91.09	94.60	-2	6,229	-0.03%
2019/06/06	1	88.50	0	0.00	86.00	1	6,184	0.02%
2019/06/05	14	92.06	15	93.14	88.30	-1	6,198	-0.02%
2019/06/04	4	90.73	3	90.03	91.60	1	6,100	0.02%
2019/06/03	8	88.04	12	88.43	88.30	-4	6,072	-0.07%
2019/05/31	7	87.81	10	88.39	86.90	-3	6,045	-0.05%
2019/05/30	10	86.81	7	85.13	87.00	3	5,989	0.05%
2019/05/29	3	82.60	2	83.65	84.00	1	5,936	0.02%
2019/05/28	5	84.34	5	84.72	84.60	0	5,951	0.00%
2019/05/27	3	82.87	5.2	84.12	82.80	-2.2	5,916	-0.04%
2019/05/24	6	89.48	12	90.38	88.10	-6	5,781	-0.10%
2019/05/23	19	88.68	10	89.49	90.50	9	5,741	0.16%
2019/05/22	6	93.73	23	94.18	93.00	-17	5,668	-0.30%
2019/05/21	12	88.88	55	90.19	90.50	-43	5,621	-0.76%
2019/05/20	60	89.49	6	87.95	89.60	54	5,628	0.96%
2019/05/17	3	92.40	10	93.72	91.80	-7	5,596	-0.13%
2019/05/16	3	105.67	7	106.93	102.00	-4	5,524	-0.07%
2019/05/15	5	109.20	19	109.39	108.50	-14	5,498	-0.25%
2019/05/14	6	103.42	2	101.75	104.50	4	5,448	0.07%
2019/05/13	2	103.25	2	103.25	100.50	0	5,444	0.00%
2019/05/10	6	106.33	92	103.82	106.50	-86	5,499	-1.56%
2019/05/09	4	106.63	14	108.00	104.00	-10	5,628	-0.18%
2019/05/08	5	108.00	1	108.00	109.00	4	5,619	0.07%
2019/05/07	9	109.50	11	109.55	107.50	-2	5,629	-0.04%
2019/05/06	15	109.03	3	105.33	105.50	12	5,579	0.22%
2019/05/03	3.1	106.81	19	108.84	112.00	-15.9	5,487	-0.29%
2019/04/30	1	99.40	2	100.10	101.50	-1	5,429	-0.02%
2019/04/29	9	97.51	7	97.70	98.70	2	5,496	0.04%
2019/04/26	1	100.00	0	0.00	99.50	1	5,470	0.02%
2019/04/25	4	102.63	0	0.00	103.00	4	5,552	0.07%
2019/04/24	5	101.20	1	100.50	102.00	4	5,741	0.07%
2019/04/23	3	103.67	2	104.75	104.50	1	5,721	0.02%
2019/04/22	2	101.75	1	103.00	104.00	1	5,674	0.02%
2019/04/19	2.5	102.10	2	103.75	102.00	0.5	5,605	0.01%
2019/04/18	6.3	100.12	4	99.90	100.00	2.3	5,493	0.04%
2019/04/17	4	99.20	5	98.66	98.10	-1	5,448	-0.02%
2019/04/16	14	95.96	27	96.36	98.10	-13	5,368	-0.24%
2019/04/15	4	91.78	6	91.88	92.00	-2	5,296	-0.04%
2019/04/12	0	0.00	2	87.20	87.30	-2	5,209	-0.04%
2019/04/11	2	87.40	2	88.70	86.50	0	5,225	0.00%
2019/04/10	1	86.50	2	86.50	87.90	-1	5,296	-0.02%
2019/04/09	3	87.93	3	89.00	87.70	0	5,283	0.00%
2019/04/08	5	88.80	0	0.00	88.20	5	5,288	0.09%
2019/04/03	1.2	90.38	1	89.30	90.80	0.2	5,248	0.00%
2019/04/01	2	87.60	6	87.23	87.40	-4	5,177	-0.08%
2019/03/29	7	88.47	9.5	88.40	88.80	-2.5	5,144	-0.05%
2019/03/28	1	84.90	0	0.00	84.90	1	5,029	0.02%
2019/03/27	1	85.40	39	85.15	85.10	-38	5,061	-0.75%
2019/03/26	5	83.86	4	84.88	83.50	1	5,049	0.02%
2019/03/25	3	83.60	7	83.22	85.00	-4	5,080	-0.08%
2019/03/22	3	84.83	3	85.73	84.60	0	5,091	0.00%
2019/03/21	6	84.08	17	84.49	85.50	-11	5,059	-0.22%
2019/03/20	1	81.50	2	82.15	82.40	-1	5,035	-0.02%
2019/03/19	74	80.82	3	80.90	80.90	71	5,063	1.40%
2019/03/18	5	80.86	4	80.60	81.30	1	5,161	0.02%
2019/03/15	8	79.49	13	79.87	80.50	-5	5,150	-0.10%
2019/03/14	16	78.14	22	75.07	77.80	-6	4,998	-0.12%
2019/03/13	72	72.45	15	72.66	72.70	57	4,833	1.18%
2019/03/12	58	70.71	14	69.84	70.80	44	4,830	0.91%
2019/03/11	4	69.10	2	69.80	69.20	2	5,033	0.04%
2019/03/08	7	67.61	6	66.18	67.00	1	4,985	0.02%
2019/03/07	3	67.07	73	66.90	66.50	-70	4,989	-1.40%
2019/03/06	2	67.20	1	67.50	67.20	1	5,068	0.02%
2019/03/05	1	67.90	2	68.00	67.50	-1	5,124	-0.02%
2019/02/27	0	0.00	13	67.65	68.30	-13	5,301	-0.25%
2019/02/26	2	69.20	1	69.90	69.10	1	5,292	0.02%
2019/02/25	2	70.00	1	70.40	70.10	1	5,336	0.02%
2019/02/22	1	69.30	0	0.00	68.80	1	5,313	0.02%
2019/02/21	9	70.14	3	71.00	69.90	6	5,302	0.11%
2019/02/20	2	69.95	0	0.00	69.40	2	5,246	0.04%
2019/02/19	5	70.64	4	70.95	70.60	1	5,206	0.02%
2019/02/18	14	68.54	17	69.17	69.60	-3	5,144	-0.06%
2019/02/15	6	66.28	9	66.80	66.80	-3	5,016	-0.06%
2019/02/14	1	64.60	2	65.00	65.20	-1	4,913	-0.02%
2019/02/13	25	65.10	3	64.73	64.20	22	4,874	0.45%
2019/02/12	22	64.92	24	65.33	65.00	-2	4,821	-0.04%
2019/02/11	2	64.95	5	64.00	65.50	-3	4,776	-0.06%
2019/01/30	14	60.45	16	60.39	61.00	-2	4,652	-0.04%
2019/01/29	1	58.20	0	0.00	58.20	1	4,489	0.02%
2019/01/28	1	58.50	15	58.29	58.10	-14	4,577	-0.31%
2019/01/25	0	0.00	1	57.10	57.50	-1	4,689	-0.02%
2019/01/24	0	0.00	1	57.10	57.10	-1	4,746	-0.02%
2019/01/23	3	57.87	0	0.00	57.70	3	4,748	0.06%
2019/01/22	14	58.56	10	58.04	57.60	4	4,736	0.08%
2019/01/21	10	58.23	5	58.50	58.90	5	4,698	0.11%
2019/01/18	13	57.82	2	57.75	57.30	11	4,629	0.24%
2019/01/17	7	58.06	9	57.28	56.80	-2	4,596	-0.04%
2019/01/16	2	58.90	1	59.20	59.20	1	4,485	0.02%
2019/01/15	2	54.60	1	54.10	54.30	1	4,288	0.02%
2019/01/14	3	53.57	6	52.58	52.40	-3	4,244	-0.07%
2019/01/11	0	0.00	1	54.10	53.60	-1	4,275	-0.02%
2019/01/10	0	0.00	1	53.60	53.60	-1	4,281	-0.02%
2019/01/09	1	53.90	1	53.60	53.30	0	4,311	0.00%
2019/01/08	2	52.70	1	52.80	53.00	1	4,316	0.02%
2019/01/07	2	52.70	2	53.10	52.50	0	4,339	0.00%
2019/01/04	2	49.90	6	48.90	50.90	-4	4,312	-0.09%
2019/01/03	0	0.00	1	50.60	50.30	-1	4,344	-0.02%
2019/01/02	6	51.77	2	51.70	51.70	4	4,356	0.09%
2018/12/28	9	50.19	0	0.00	50.00	9	4,303	0.21%
2018/12/27	2	49.53	2	49.28	49.25	0	4,318	0.00%
2018/12/24	11	48.91	11	49.35	49.70	0	4,344	0.00%
2018/12/22	10	48.34	10	49.11	48.95	0	4,337	0.00%
2018/12/21	3	48.80	2	49.25	48.95	1	4,360	0.02%
2018/12/20	2	49.18	1	48.90	49.20	1	4,354	0.02%
2018/12/19	3	49.80	3	49.97	49.80	0	4,322	0.00%
2018/12/18	2	50.10	0	0.00	50.40	2	4,274	0.05%
2018/12/17	1	53.60	1	52.30	52.30	0	4,222	0.00%
2018/12/14	6	52.37	0	0.00	53.30	6	4,258	0.14%
2018/12/13	1	53.00	3	53.23	52.50	-2	4,236	-0.05%
2018/12/12	10	53.26	9	53.84	53.80	1	4,180	0.02%
2018/12/11	19	52.17	8	52.66	53.20	11	4,060	0.27%
2018/12/10	3	49.82	1	50.90	50.00	2	3,929	0.05%
2018/12/07	4	49.56	2	49.58	49.40	2	3,888	0.05%
2018/12/06	0	0.00	2	49.18	48.35	-2	3,858	-0.05%
2018/12/05	2	53.40	14	53.68	53.50	-12	3,781	-0.32%
2018/12/04	35	55.34	33	55.41	55.00	2	3,744	0.05%
2018/11/30	2	48.13	6	48.28	48.60	-4	3,466	-0.12%
2018/11/29	4	48.50	1	49.05	48.00	3	3,443	0.09%
2018/11/28	11	47.20	6	46.87	47.25	5	3,347	0.15%
2018/11/27	5	46.30	1	46.55	47.15	4	3,276	0.12%
2018/11/26	3	43.37	2	43.70	45.00	1	3,144	0.03%
2018/11/23	5	42.54	0	0.00	42.25	5	3,107	0.16%
2018/11/22	17	44.47	3	43.43	43.15	14	3,086	0.45%
2018/11/21	1	42.10	1	42.50	42.65	0	3,030	0.00%
2018/11/13	1	45.40	0	0.00	45.40	1	3,031	0.03%
2018/11/09	2	45.75	1	45.70	45.80	1	3,026	0.03%
2018/11/08	2	46.65	4	47.23	46.55	-2	3,029	-0.07%
2018/11/07	3	46.37	3	46.80	47.10	0	2,998	0.00%
2018/11/06	5	45.96	10	46.01	45.55	-5	3,001	-0.17%
2018/11/05	0	0.00	2	48.45	47.30	-2	2,955	-0.07%
2018/11/02	4	46.00	3	45.80	46.00	1	2,851	0.04%
2018/11/01	1	42.85	10	43.00	43.20	-9	2,695	-0.33%
2018/10/30	1	36.10	0	0.00	37.30	1	2,699	0.04%
2018/10/29	5	36.30	0	0.00	36.75	5	2,715	0.18%
2018/10/26	0	0.00	3	37.63	37.90	-3	2,722	-0.11%
2018/10/25	10	38.30	0	0.00	38.20	10	2,738	0.37%
2018/10/24	1	41.70	0	0.00	41.25	1	2,695	0.04%
2018/10/23	8	40.81	5	40.85	40.80	3	2,682	0.11%
2018/10/19	5	39.65	9	39.79	40.40	-4	2,662	-0.15%
2018/10/18	1	42.05	2	43.03	41.85	-1	2,626	-0.04%
2018/10/17	4	40.68	1	41.80	41.80	3	2,590	0.12%
2018/10/16	0	0.00	3	41.40	41.30	-3	2,532	-0.12%
2018/10/15	10	42.21	5	41.30	41.50	5	2,481	0.20%
2018/10/12	3	41.30	0	0.00	41.80	3	2,424	0.12%
2018/10/11	2	42.83	9	42.80	42.75	-7	2,388	-0.29%
2018/10/09	2	47.93	0	0.00	47.50	2	2,318	0.09%
2018/10/08	1	49.35	0	0.00	48.90	1	2,290	0.04%
2018/10/05	11	51.08	141	51.62	51.10	-130	2,254	-5.77%	大賣/鉅額交易
2018/10/04	2	56.10	0	0.00	54.60	2	2,222	0.09%
2018/10/03	6	57.35	5	58.30	57.20	1	2,189	0.05%
2018/10/01	1	58.50	2	59.90	60.20	-1	2,296	-0.04%
2018/09/28	2	58.35	3	58.63	59.00	-1	2,341	-0.04%
2018/09/27	0	0.00	1	59.30	58.90	-1	2,493	-0.04%
2018/09/26	2	60.00	0	0.00	59.80	2	2,505	0.08%
2018/09/21	0	0.00	1	60.90	62.00	-1	2,514	-0.04%
2018/09/20	2	61.40	1	62.60	60.70	1	2,522	0.04%
2018/09/19	0	0.00	3	62.07	62.20	-3	2,471	-0.12%
2018/09/14	4	61.50	2	61.70	62.40	2	2,550	0.08%
2018/09/13	6	60.03	0	0.00	60.50	6	2,574	0.23%
2018/09/11	0	0.00	17	59.72	61.00	-17	2,608	-0.65%
2018/09/10	4	61.83	2	63.10	61.00	2	2,632	0.08%
2018/09/07	1	66.20	0	0.00	65.50	1	2,636	0.04%
2018/09/05	4	67.85	1	67.70	68.00	3	2,653	0.11%
2018/09/04	7	68.79	2	68.65	68.80	5	2,645	0.19%
2018/09/03	3	67.20	0	0.00	67.20	3	2,687	0.11%
2018/08/31	2	66.20	0	0.00	66.20	2	2,738	0.07%
2018/08/30	10	65.30	1	65.80	67.20	9	2,813	0.32%
2018/08/28	1	67.50	0	0.00	67.40	1	3,205	0.03%
2018/08/24	2	65.20	3	65.20	65.80	-1	3,402	-0.03%
2018/08/23	1	67.70	0	0.00	67.30	1	3,392	0.03%
2018/08/21	0	0.00	2	66.90	66.90	-2	3,500	-0.06%
2018/08/20	5	66.00	7	66.50	67.00	-2	3,542	-0.06%
2018/08/17	2	69.10	1	69.30	69.00	1	3,516	0.03%
2018/08/16	1	67.80	1	68.70	68.80	0	3,530	0.00%
2018/08/15	1	68.20	1	68.20	68.20	0	3,538	0.00%
2018/08/14	1	69.80	0	0.00	69.30	1	3,545	0.03%
2018/08/13	0	0.00	1	68.50	69.50	-1	3,550	-0.03%
2018/08/10	0	0.00	1	72.20	71.50	-1	3,523	-0.03%
2018/08/09	1	72.00	1	71.80	72.00	0	3,527	0.00%
2018/08/08	1	70.60	1	71.50	70.70	0	3,507	0.00%
2018/08/07	1	71.00	4	71.30	71.00	-3	3,490	-0.09%
2018/08/06	6	74.32	0	0.00	72.20	6	3,469	0.17%
2018/08/03	7	74.83	5	74.20	76.00	2	3,393	0.06%
2018/08/02	13	75.65	23	74.33	73.30	-10	3,375	-0.30%
2018/07/31	0	0.00	1	71.70	72.00	-1	3,331	-0.03%
2018/07/30	3	71.50	0	0.00	70.40	3	3,329	0.09%
2018/07/27	6	71.40	0	0.00	70.70	6	3,323	0.18%
2018/07/20	0	0.00	0.1	71.30	71.40	-0.1	3,427	0.00%
2018/07/19	0	0.00	2	71.75	71.30	-2	3,465	-0.06%
2018/07/18	1	73.00	1	72.00	72.20	0	3,649	0.00%
2018/07/17	0	0.00	9	71.90	72.00	-9	3,684	-0.24%
2018/07/16	0	0.00	1	71.60	71.30	-1	3,682	-0.03%
2018/07/12	0	0.00	38	71.78	72.60	-38	3,690	-1.03%
2018/07/09	1	74.80	0	0.00	74.40	1	3,627	0.03%
2018/07/06	4	71.00	7	71.60	71.50	-3	3,574	-0.08%
2018/07/05	8	75.58	13	74.00	73.80	-5	3,524	-0.14%
2018/07/04	5	71.00	1	71.90	72.70	4	3,340	0.12%
2018/07/03	1	72.70	1	70.60	70.50	0	3,322	0.00%
2018/07/02	1	71.80	0	0.00	71.60	1	3,317	0.03%
2018/06/28	1	70.60	1	69.60	69.90	0	3,303	0.00%
2018/06/25	0	0.00	5	67.46	67.00	-5	3,319	-0.15%
2018/06/22	0	0.00	1	67.10	66.90	-1	3,334	-0.03%
2018/06/21	2	68.85	1	68.80	68.50	1	3,314	0.03%
2018/06/20	1	69.20	1	69.00	69.00	0	3,296	0.00%
2018/06/19	3	69.33	3	68.93	68.80	0	3,317	0.00%
2018/06/15	7	71.36	5	71.82	70.80	2	3,321	0.06%
2018/06/14	0	0.00	1	71.90	71.80	-1	3,295	-0.03%
2018/06/13	2	73.70	2	72.60	72.40	0	3,364	0.00%
2018/06/12	2	71.90	11	72.05	72.00	-9	3,403	-0.26%
2018/06/11	10	73.00	9	72.36	72.40	1	3,464	0.03%
2018/06/08	5	70.28	0	0.00	71.00	5	3,418	0.15%
2018/06/07	7	72.09	2	72.85	71.70	5	3,482	0.14%
2018/06/06	55	74.77	12	73.51	73.80	43	3,442	1.25%
2018/06/05	14	72.62	26	73.21	71.20	-12	3,301	-0.36%
2018/06/04	11	70.79	11	69.53	70.80	0	3,032	0.00%
2018/06/01	10	63.85	0	0.00	64.40	10	2,888	0.35%
2018/05/31	1	64.80	0	0.00	64.20	1	2,881	0.03%
2018/05/29	5	66.90	0	0.00	67.10	5	2,817	0.18%
2018/05/25	0	0.00	2	63.15	63.30	-2	3,014	-0.07%
2018/05/24	2	61.95	2	62.55	62.50	0	3,333	0.00%
2018/05/22	1	62.50	2	63.70	62.40	-1	3,396	-0.03%
2018/05/21	1	63.10	0	0.00	63.60	1	3,516	0.03%
2018/05/18	1	64.10	3	63.60	63.40	-2	3,607	-0.06%
2018/05/16	0	0.00	1	64.40	64.50	-1	3,738	-0.03%
2018/05/09	25	66.52	1	66.20	66.60	24	3,788	0.63%
2018/05/08	1	66.60	2	66.50	67.30	-1	3,811	-0.03%
2018/05/07	2	66.55	0	0.00	65.00	2	3,801	0.05%
2018/05/04	0	0.00	2	66.80	65.90	-2	3,792	-0.05%
2018/05/03	3	67.00	1	66.50	66.10	2	3,786	0.05%
2018/05/02	4	68.58	3.2	68.74	67.80	0.8	3,765	0.02%
2018/04/30	1	65.70	7	66.19	66.50	-6	3,715	-0.16%
2018/04/27	4	65.00	8	64.61	63.80	-4	3,688	-0.11%
2018/04/26	2	63.90	1	65.50	63.00	1	3,669	0.03%
2018/04/25	2	63.30	1	63.20	65.00	1	3,659	0.03%
2018/04/24	33	58.34	25	59.07	62.90	8	3,639	0.22%
2018/04/23	10	62.36	11	65.16	62.00	-1	3,467	-0.03%
2018/04/19	2	69.85	2	69.30	68.00	0	3,398	0.00%
2018/04/18	7	68.64	4	69.30	69.20	3	3,461	0.09%
2018/04/17	1	68.00	6	68.53	68.00	-5	3,436	-0.15%
2018/04/16	1	71.90	13	72.15	72.40	-12	3,400	-0.35%
2018/04/13	3	72.57	2	72.85	72.80	1	3,402	0.03%
2018/04/12	1	72.30	1.3	72.20	72.50	-0.3	3,403	-0.01%
2018/04/10	1	70.40	3	70.37	70.50	-2	3,430	-0.06%
2018/04/09	3	70.60	2	71.60	69.50	1	3,476	0.03%
2018/04/02	5	72.06	2	70.90	70.00	3	3,484	0.09%
2018/03/31	9	72.31	2	72.50	71.90	7	3,472	0.20%
2018/03/30	0	0.00	1	71.50	71.50	-1	3,470	-0.03%
2018/03/29	1	68.90	3	67.53	68.60	-2	3,408	-0.06%
2018/03/28	4	68.62	2	67.85	67.40	2	3,386	0.06%
2018/03/27	1	70.50	1	71.00	70.20	0	3,352	0.00%
2018/03/26	3	70.50	3	71.70	70.70	0	3,344	0.00%
2018/03/22	2	73.50	1	72.50	71.90	1	3,307	0.03%
2018/03/21	1	74.80	4	74.85	76.00	-3	3,250	-0.09%
2018/03/20	2	73.00	0	0.00	73.00	2	3,194	0.06%
2018/03/19	133	72.83	7	73.64	74.50	126	3,142	4.01%	大買/鉅額交易
2018/03/16	2	71.90	0	0.00	70.50	2	3,065	0.07%
2018/03/15	6	68.10	6	70.35	70.70	0	3,000	0.00%
2018/03/14	0	0.00	16	72.16	71.50	-16	2,949	-0.54%
2018/03/13	7	73.46	12	74.20	72.40	-5	2,925	-0.17%
2018/03/12	11	73.29	3	71.80	71.70	8	2,784	0.29%
2018/03/09	3	71.50	0	0.00	71.50	3	2,745	0.11%
2018/03/06	3	71.80	7	72.33	74.00	-4	2,742	-0.15%
2018/03/05	7	73.77	3	74.57	73.30	4	2,723	0.15%
2018/03/02	6	74.65	10	74.88	74.40	-4	2,746	-0.15%
2018/03/01	24	76.45	10	77.21	74.80	14	2,766	0.51%
2018/02/27	59	77.35	26	76.95	76.50	33	2,592	1.27%
2018/02/26	12	75.67	9	75.88	77.80	3	2,536	0.12%
2018/02/23	3	70.80	3	71.00	70.80	0	2,217	0.00%
2018/02/22	3	71.53	6	70.92	71.50	-3	2,170	-0.14%
2018/02/21	31	72.78	30	72.91	72.10	1	2,135	0.05%
2018/02/12	28	69.50	28	70.03	69.70	0	2,006	0.00%
2018/02/09	15	65.68	10	67.50	67.40	5	1,910	0.26%
2018/02/08	5	67.46	13	66.84	67.50	-8	1,830	-0.44%
2018/02/07	1	68.00	2	65.35	64.50	-1	1,774	-0.06%
2018/02/06	2	63.45	1	63.50	63.10	1	1,717	0.06%
2018/02/05	0	0.00	1	63.10	63.10	-1	1,705	-0.06%
2018/02/01	0	0.00	1	63.60	63.20	-1	1,732	-0.06%
2018/01/31	1	60.50	0	0.00	62.20	1	1,734	0.06%
2018/01/25	0	0.00	2	63.90	64.00	-2	1,738	-0.12%
2018/01/24	0	0.00	40	64.04	63.20	-40	1,764	-2.27%
2018/01/23	41	65.13	1	64.30	64.30	40	1,759	2.27%
2018/01/19	6	64.20	3	64.50	64.10	3	1,829	0.16%
2018/01/18	3	66.53	0	0.00	66.00	3	1,834	0.16%
2018/01/17	2	67.25	1	66.00	66.80	1	1,856	0.05%
2018/01/15	1	67.40	1	68.80	67.10	0	1,883	0.00%
2018/01/12	1	69.10	3	69.40	67.60	-2	1,879	-0.11%
2018/01/09	1	67.10	2	67.80	66.20	-1	1,895	-0.05%
2018/01/05	1	69.50	0	0.00	67.60	1	2,009	0.05%
2018/01/04	1	69.00	1	68.00	68.50	0	2,043	0.00%
2018/01/03	5	67.58	2	66.95	66.50	3	2,122	0.14%
2018/01/02	1	64.10	0	0.00	65.80	1	2,198	0.05%