茂達 (6138)-永豐金-萬盛券商分點個股進出

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
195.0
漲跌
▼6.5
漲幅
-3.23%
成交量
1,047張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/16	6	198.00	0.7	195.86	195.00	5.3	2,144	0.25%
2024/04/15	1.1	201.65	0.1	202.14	201.50	1	2,227	0.05%
2024/04/12	0	206.50	1	205.50	205.50	-1	2,248	-0.04%
2024/04/11	1.2	204.22	0	0.00	204.00	1.2	2,267	0.05%
2024/04/10	0	209.00	0.1	212.00	208.00	-0.1	2,288	0.00%
2024/04/09	1.1	203.86	0	0.00	204.50	1.1	2,264	0.05%
2024/04/08	0	0.00	0.2	207.50	206.50	-0.2	2,276	-0.01%
2024/04/03	0.4	203.98	0	0.00	205.00	0.4	2,306	0.02%
2024/04/02	0.1	205.00	0	0.00	203.50	0.1	2,443	0.00%
2024/03/28	0.2	202.88	0	0.00	201.50	0.2	2,578	0.01%
2024/03/27	0	0.00	0	202.50	202.00	0	2,711	0.00%
2024/03/26	0	204.00	0.8	204.00	204.00	-0.8	2,833	-0.03%
2024/03/25	0	210.50	0	0.00	209.50	0	3,020	0.00%
2024/03/22	0.2	210.00	0	0.00	209.00	0.2	3,065	0.01%
2024/03/21	0	0.00	3	217.50	213.00	-3	3,070	-0.10%
2024/03/20	1	214.50	1	212.02	212.00	0	3,102	0.00%
2024/03/19	2	216.75	9.2	214.32	211.00	-7.2	3,171	-0.23%
2024/03/18	8	212.19	0	0.00	215.50	8	3,227	0.25%
2024/03/15	1	211.50	1	212.00	212.50	0	3,288	0.00%
2024/03/14	0.5	210.50	16	208.44	210.50	-15.5	3,277	-0.47%
2024/03/13	4	201.00	0	201.50	200.00	4	3,278	0.12%
2024/03/12	12.1	206.63	2	206.00	205.00	10.1	3,304	0.31%
2024/03/11	8.3	204.45	1.5	205.00	204.00	6.8	3,308	0.20%
2024/03/08	0	211.00	3.2	210.84	209.50	-3.2	3,302	-0.10%
2024/03/07	1	219.02	2	218.50	219.00	-1	3,311	-0.03%
2024/03/06	0	226.00	5	225.00	223.50	-5	3,302	-0.15%
2024/03/05	1	227.00	3	227.67	227.00	-2	3,293	-0.06%
2024/03/04	1.1	230.91	1	235.00	229.50	0.1	3,319	0.00%
2024/03/01	0.1	230.36	0.3	229.00	228.50	-0.2	3,315	-0.01%
2024/02/29	1	235.50	2.2	239.58	234.50	-1.2	3,327	-0.03%
2024/02/27	2.3	231.48	3.1	223.23	231.00	-0.8	3,258	-0.02%
2024/02/26	1	216.50	0	0.00	218.00	1	3,313	0.03%
2024/02/23	0.2	225.50	0.2	224.50	220.00	0	3,389	0.00%
2024/02/22	1	224.50	0	0.00	224.00	1	3,512	0.03%
2024/02/21	0.2	224.84	0	0.00	223.50	0.2	3,691	0.01%
2024/02/20	6	234.08	6	228.25	227.00	0	3,709	0.00%
2024/02/19	3.2	231.15	2.2	235.07	227.50	1	3,673	0.03%
2024/02/16	0	0.00	1.2	236.13	237.50	-1.2	3,750	-0.03%
2024/02/15	0.6	227.63	7	223.86	226.00	-6.4	3,787	-0.17%
2024/02/05	0	220.00	0.1	221.00	220.00	0	3,797	0.00%
2024/02/02	0	219.50	1.2	221.74	219.50	-1.2	3,861	-0.03%
2024/01/31	1.1	206.87	0	0.00	210.00	1.1	3,989	0.03%
2024/01/29	0.2	208.74	0	0.00	214.00	0.2	4,021	0.00%
2024/01/26	1.3	209.56	0	0.00	209.00	1.3	4,020	0.03%
2024/01/25	1.2	214.50	0	218.00	219.00	1.2	3,989	0.03%
2024/01/24	1	211.50	0.1	216.50	211.50	1	3,961	0.02%
2024/01/23	0.1	215.40	1.5	214.38	214.50	-1.5	3,956	-0.04%
2024/01/22	1	217.50	0	0.00	217.50	1	3,947	0.03%
2024/01/19	2	219.00	1	221.50	218.50	1	3,926	0.03%
2024/01/18	5	217.20	1	219.96	220.00	4	3,919	0.10%
2024/01/17	1	222.02	3.3	221.77	221.00	-2.2	3,923	-0.06%
2024/01/12	3.1	224.60	24.4	221.21	222.00	-21.3	3,906	-0.55%
2024/01/11	1	227.01	1	226.00	226.50	0	3,889	0.00%
2024/01/10	2.2	226.82	4.1	228.53	227.00	-1.9	3,877	-0.05%
2024/01/09	1.4	219.52	2	224.16	225.00	-0.7	3,860	-0.02%
2024/01/08	0.2	214.68	6	213.83	213.50	-5.8	3,791	-0.15%
2024/01/05	3.1	211.86	1	213.01	213.50	2.1	3,830	0.05%
2024/01/04	3.1	211.78	6.1	208.45	207.00	-3.1	3,829	-0.08%
2024/01/03	1	214.00	0	0.00	214.00	1	3,815	0.03%
2023/12/29	0	223.00	2.2	222.95	221.50	-2.2	3,799	-0.06%
2023/12/28	1	224.01	3	227.83	223.50	-2	3,759	-0.05%
2023/12/27	0.6	223.00	2.1	217.66	223.00	-1.5	3,625	-0.04%
2023/12/26	0	0.00	5.1	212.01	212.00	-5.1	3,550	-0.14%
2023/12/25	2.1	215.70	0	0.00	211.50	2.1	3,522	0.06%
2023/12/22	3.5	222.79	6	221.51	220.00	-2.5	3,454	-0.07%
2023/12/21	8.5	215.68	13.2	218.30	218.00	-4.7	3,317	-0.14%
2023/12/20	15.4	212.69	5.2	214.56	219.50	10.2	3,192	0.32%
2023/12/19	6	203.17	12	203.75	205.00	-6	2,987	-0.20%
2023/12/18	0	0.00	1	199.00	199.00	-1	2,947	-0.03%
2023/12/15	4	201.00	2.1	206.32	204.50	1.9	2,930	0.07%
2023/12/14	0	197.00	4	203.50	203.00	-4	2,888	-0.14%
2023/12/13	0.1	195.00	16	191.44	195.50	-15.9	2,817	-0.56%
2023/12/12	16	198.22	5	206.30	196.00	11	2,748	0.40%
2023/12/08	0	203.00	332	199.28	198.50	-332	2,680	-12.39%	大賣/鉅額交易
2023/12/07	6	199.50	6	206.17	198.00	0	2,661	0.00%
2023/12/06	1	204.00	185.3	201.55	203.50	-184.3	2,646	-6.96%	大賣/鉅額交易
2023/12/05	8	197.56	1.5	199.34	201.50	6.5	2,637	0.25%
2023/12/04	1.1	204.82	6	203.91	202.00	-4.9	2,718	-0.18%
2023/12/01	0.1	200.00	0	0.00	199.00	0.1	2,719	0.00%
2023/11/30	8	200.38	2	202.50	200.00	6	2,729	0.22%
2023/11/29	4.3	200.17	3	203.33	204.00	1.3	2,725	0.05%
2023/11/28	0.3	202.00	2	200.50	202.50	-1.7	2,707	-0.06%
2023/11/27	6	198.25	4.3	204.01	196.00	1.7	2,689	0.06%
2023/11/24	4	200.00	2	201.00	199.00	2	2,641	0.08%
2023/11/22	87.3	208.92	8.4	209.56	210.00	78.9	2,424	3.26%
2023/11/21	230.2	206.58	5.4	207.63	207.00	224.8	2,325	9.67%	大買/鉅額交易
2023/11/20	104	195.56	2	201.78	198.50	101.9	2,186	4.66%	大買/鉅額交易
2023/11/17	2	182.25	2.1	181.92	185.00	-0.1	1,993	-0.01%
2023/11/16	0.1	180.50	0.1	179.00	179.50	0	1,943	0.00%
2023/11/15	3.1	182.13	3.3	180.01	183.50	-0.2	1,901	-0.01%
2023/11/14	8.9	178.05	2.1	179.17	178.50	6.8	1,749	0.39%
2023/11/13	6.4	171.26	5	169.10	169.00	1.4	1,650	0.09%
2023/11/10	4.2	174.39	2	172.50	170.00	2.2	1,607	0.14%
2023/11/09	4	170.38	2	172.00	170.50	2	1,533	0.13%
2023/11/08	9.5	165.76	5.2	165.40	164.50	4.3	1,436	0.30%
2023/11/07	17	163.38	3.2	162.84	164.50	13.8	1,376	1.00%
2023/10/30	0	0.00	0.1	155.50	155.50	-0.1	1,375	-0.01%
2023/10/26	0.2	155.25	0	0.00	152.00	0.2	1,377	0.01%
2023/10/25	0.1	160.00	0	0.00	158.00	0.1	1,389	0.01%
2023/10/24	0.1	153.00	0	0.00	153.50	0.1	1,403	0.01%
2023/10/18	0.2	159.25	1	162.00	159.00	-0.8	1,396	-0.06%
2023/10/17	1	156.00	0	0.00	161.50	1	1,370	0.07%
2023/10/16	4	156.75	3	159.50	154.50	1	1,317	0.08%
2023/10/12	0	0.00	1	154.00	156.00	-1	1,262	-0.08%
2023/10/06	1	154.00	1.2	155.27	155.50	-0.2	1,269	-0.01%
2023/10/05	0	0.00	2	148.50	152.00	-2	1,272	-0.16%
2023/10/02	2	145.50	1	146.50	147.00	1	1,463	0.07%
2023/09/27	0	0.00	0	141.00	141.50	0	1,734	0.00%
2023/09/21	0	142.50	0	0.00	142.50	0	1,782	0.00%
2023/09/19	0	0.00	0.1	151.00	150.00	-0.1	1,791	0.00%
2023/09/18	1.3	153.85	0	0.00	152.50	1.3	1,782	0.07%
2023/09/15	1.1	153.64	1	154.50	154.50	0.1	1,774	0.01%
2023/09/14	0.1	154.00	1.1	154.57	154.50	-1	1,778	-0.06%
2023/09/13	0.1	152.50	0	0.00	152.00	0.1	1,785	0.00%
2023/09/11	1	151.50	1	152.50	153.00	0	1,841	0.00%
2023/09/07	9	156.39	9.2	155.95	151.00	-0.2	1,896	-0.01%
2023/09/06	2.1	148.98	2	150.50	149.50	0.1	1,795	0.00%
2023/09/05	2	147.50	2	146.75	146.50	0	1,750	0.00%
2023/09/01	0	0.00	1	139.50	139.50	-1	1,719	-0.06%
2023/08/25	0	0.00	2	129.00	128.50	-2	1,713	-0.12%
2023/08/22	1	124.50	0	0.00	124.50	1	1,773	0.06%
2023/08/18	1	128.50	0	0.00	127.00	1	1,770	0.06%
2023/08/09	2	133.50	2	136.00	133.50	0	1,781	0.00%
2023/08/07	0.1	138.50	1.2	136.33	134.50	-1.2	1,834	-0.06%
2023/08/04	1	139.00	0	0.00	139.00	1	1,825	0.05%
2023/08/02	0	141.00	0.1	142.00	140.50	0	1,839	0.00%
2023/07/28	1	148.53	5	147.20	149.50	-4	1,831	-0.22%
2023/07/27	0	0.00	2.5	156.24	156.50	-2.5	1,825	-0.13%
2023/07/25	0	153.00	0	0.00	153.50	0	1,839	0.00%
2023/07/24	2	152.00	1	151.50	152.00	1	1,874	0.05%
2023/07/21	2.1	152.54	0	0.00	154.00	2.1	1,921	0.11%
2023/07/20	0.1	155.90	0	0.00	155.50	0.1	2,002	0.00%
2023/07/19	0.2	153.52	0	0.00	154.00	0.2	2,006	0.01%
2023/07/18	0	155.00	1	157.00	153.00	-1	2,018	-0.05%
2023/07/17	0	155.50	0	0.00	156.00	0	2,034	0.00%
2023/07/14	1.1	155.10	0	0.00	156.50	1.1	2,085	0.05%
2023/07/13	0	0.00	2	152.50	153.00	-2	2,147	-0.09%
2023/07/12	1	151.50	0	0.00	150.50	1	2,203	0.05%
2023/07/11	1	151.50	0	0.00	151.50	1	2,197	0.05%
2023/07/10	1	149.04	0	0.00	149.50	1	2,195	0.05%
2023/07/07	11.1	162.79	6	172.50	161.00	5.1	2,170	0.23%
2023/07/06	10	175.30	64	177.95	171.50	-54	2,169	-2.49%
2023/07/05	56	174.41	6.2	173.94	174.50	49.8	2,139	2.33%
2023/07/04	1	159.00	0	0.00	159.00	1	2,075	0.05%
2023/07/03	0	0.00	0.4	159.00	158.00	-0.4	2,077	-0.02%
2023/06/30	0.1	159.50	0	0.00	159.50	0.1	2,123	0.00%
2023/06/28	1	159.00	0	0.00	159.00	1	2,320	0.04%
2023/06/27	2	166.25	0	0.00	162.00	2	2,514	0.08%
2023/06/26	1	165.50	0	0.00	167.50	1	2,584	0.04%
2023/06/21	0	0.00	1	166.00	166.00	-1	2,614	-0.04%
2023/06/19	0	0.00	2.1	167.38	167.00	-2.1	2,786	-0.08%
2023/06/16	1.1	174.00	9	169.56	168.00	-7.9	2,777	-0.28%
2023/06/15	10.3	171.27	2	171.50	172.50	8.3	2,756	0.30%
2023/06/14	3	167.50	4.5	169.12	166.00	-1.5	2,730	-0.05%
2023/06/13	3	170.00	1.3	170.01	171.00	1.7	2,705	0.06%
2023/06/12	0.2	163.74	0	0.00	162.50	0.2	2,650	0.01%
2023/06/09	1.1	159.05	0	0.00	161.50	1.1	2,652	0.04%
2023/06/08	1.1	158.14	0	0.00	157.50	1.1	2,658	0.04%
2023/06/02	1	165.50	0	0.00	162.50	1	2,678	0.04%
2023/06/01	0	0.00	1	164.00	163.50	-1	2,693	-0.04%
2023/05/31	2	163.50	2.1	162.78	163.00	-0.1	2,717	0.00%
2023/05/30	0.1	163.00	3	167.50	161.00	-3	2,713	-0.11%
2023/05/29	4	163.00	2	162.00	165.00	2	2,693	0.07%
2023/05/26	1	158.50	1	156.00	155.50	0	2,702	0.00%
2023/05/25	0	0.00	0.3	155.00	154.50	-0.3	2,734	-0.01%
2023/05/23	0	0.00	1	153.50	153.50	-1	2,802	-0.04%
2023/05/22	1	151.50	0	0.00	151.50	1	2,814	0.04%
2023/05/19	1.1	150.04	1	151.50	149.00	0.1	2,830	0.00%
2023/05/18	1.2	149.42	1	150.50	148.00	0.2	2,849	0.01%
2023/05/16	0.1	147.00	0	0.00	146.50	0.1	2,876	0.00%
2023/05/15	7.1	143.87	7.1	144.57	144.00	0	2,888	0.00%
2023/05/12	0	0.00	0.1	152.50	150.00	-0.1	2,907	0.00%
2023/05/11	1.4	148.93	0.1	149.50	148.50	1.3	3,066	0.04%
2023/05/10	1.1	161.29	0.1	162.00	161.00	0.9	3,147	0.03%
2023/05/09	1.1	167.14	10	166.00	166.00	-9	3,169	-0.28%
2023/05/05	1	170.50	0	0.00	170.50	1	3,267	0.03%
2023/05/04	0	0.00	0.1	170.00	166.00	-0.1	3,309	0.00%
2023/05/03	0.2	169.25	0.1	169.00	167.50	0.1	3,323	0.00%
2023/05/02	10	173.00	10	171.00	171.00	0	3,330	0.00%
2023/04/28	1	172.00	2	173.25	169.50	-1	3,364	-0.03%
2023/04/27	8	170.44	7	170.14	169.50	1	3,330	0.03%
2023/04/26	0.2	162.00	0	0.00	168.50	0.2	3,288	0.01%
2023/04/25	7	172.79	9.3	168.00	166.50	-2.3	3,249	-0.07%
2023/04/21	0.1	166.50	1.3	167.38	161.50	-1.2	3,204	-0.04%
2023/04/20	2.3	169.93	0	170.00	168.00	2.2	3,194	0.07%
2023/04/19	0	177.00	0	0.00	176.00	0	3,201	0.00%
2023/04/18	2.1	174.76	3	175.50	174.00	-0.9	3,144	-0.03%
2023/04/17	15	174.00	7	174.07	173.00	8	3,063	0.26%
2023/04/13	2	167.75	1	165.00	164.00	1	2,956	0.03%
2023/04/11	1	167.50	1.1	166.91	167.00	-0.1	2,858	0.00%
2023/04/10	25	167.00	42.1	166.38	166.50	-17.1	2,788	-0.61%
2023/04/07	0	154.00	1	154.00	156.00	-1	2,648	-0.04%
2023/04/06	1.2	152.67	0	0.00	153.00	1.2	2,630	0.05%
2023/03/31	12.2	157.15	2	156.75	157.00	10.1	2,614	0.39%
2023/03/30	4	162.50	6.3	164.02	161.50	-2.3	2,550	-0.09%
2023/03/29	8	158.44	8.4	159.34	160.50	-0.4	2,458	-0.01%
2023/03/28	39.2	160.64	35	157.99	157.00	4.2	2,372	0.17%
2023/03/27	10	154.70	8	154.44	155.50	2	2,194	0.09%
2023/03/24	6	152.00	4.3	153.46	151.50	1.7	2,119	0.08%
2023/03/23	5.1	152.94	3.5	154.14	153.00	1.6	2,104	0.08%
2023/03/22	4.5	151.67	72.4	149.52	154.50	-67.9	2,052	-3.31%
2023/03/21	34.3	145.13	32	146.75	145.00	2.3	1,935	0.12%
2023/03/20	27	146.39	56	144.20	146.50	-29	1,934	-1.50%
2023/03/17	31.1	141.08	41.4	142.72	141.00	-10.3	1,936	-0.53%
2023/03/16	23	139.98	13	139.96	140.00	10	1,942	0.51%
2023/03/15	11	139.14	32	140.84	139.00	-21	1,960	-1.07%
2023/03/14	16	138.41	5	138.20	138.50	11	1,994	0.55%
2023/03/13	29.2	140.72	30.1	141.24	142.00	-0.9	2,043	-0.04%
2023/03/10	13	143.46	13	141.50	141.50	0	2,141	0.00%
2023/03/09	3	149.33	38.8	149.82	147.00	-35.8	2,245	-1.60%
2023/03/08	59	147.94	25	148.64	149.00	34	2,342	1.45%
2023/03/07	6	149.75	35.6	150.56	148.50	-29.6	2,351	-1.26%
2023/03/06	21	150.24	59	150.22	150.50	-38	2,351	-1.62%
2023/03/03	28	148.29	55	149.22	148.00	-27	2,388	-1.13%
2023/03/02	30	145.40	6.4	146.63	145.00	23.6	2,417	0.98%
2023/03/01	46	145.28	32.2	145.23	146.00	13.8	2,413	0.57%
2023/02/24	33	146.06	51.1	150.58	145.00	-18.1	2,408	-0.75%
2023/02/23	17	148.71	93.8	148.33	149.50	-76.8	2,381	-3.23%
2023/02/22	33	144.18	1	143.50	143.50	32	2,362	1.35%
2023/02/21	87.2	149.78	5.1	150.39	149.50	82.1	2,346	3.50%
2023/02/20	22	149.73	42.4	149.91	150.00	-20.4	2,338	-0.87%
2023/02/17	28	148.96	7.3	148.12	148.50	20.7	2,353	0.88%
2023/02/16	29.1	151.26	78.5	151.98	151.00	-49.4	2,356	-2.10%
2023/02/15	61	149.30	10	150.70	148.50	51	2,359	2.16%
2023/02/14	38	152.30	150	153.63	151.50	-112	2,339	-4.79%	大賣/鉅額交易
2023/02/13	59.1	152.37	20	154.00	150.50	39.1	2,347	1.67%
2023/02/10	135.2	155.99	12.2	156.18	155.50	123	2,348	5.24%	大買/鉅額交易
2023/02/09	111.6	161.41	31.1	164.92	160.50	80.5	2,312	3.48%	大買/
2023/02/08	20	159.85	11.4	154.83	162.00	8.6	2,136	0.40%
2023/02/07	1.3	146.01	2	146.25	147.50	-0.7	1,999	-0.04%
2023/02/06	4.2	142.61	4.8	144.60	142.00	-0.6	1,974	-0.03%
2023/02/03	14	146.68	9.2	146.86	147.00	4.8	1,946	0.25%
2023/02/02	0.3	141.00	1	142.00	141.50	-0.7	1,838	-0.04%
2023/02/01	0.1	139.00	0	0.00	138.00	0.1	1,795	0.01%
2023/01/31	1.1	136.87	1	134.12	136.50	0	1,789	0.00%
2023/01/30	3	135.50	4	133.75	134.00	-1	1,773	-0.06%
2023/01/13	0	0.00	2	126.75	124.50	-2	1,746	-0.11%
2023/01/12	2	132.00	0	0.00	126.50	2	1,733	0.12%
2023/01/11	1.1	129.07	1	127.00	128.00	0.1	1,710	0.00%
2023/01/10	3.1	127.00	2	126.25	126.50	1.1	1,696	0.06%
2022/12/27	1	121.00	0	0.00	118.50	1	1,844	0.05%
2022/12/26	0	0.00	1	116.00	114.50	-1	1,843	-0.05%
2022/12/23	0	0.00	1	115.00	117.50	-1	1,852	-0.05%
2022/12/16	1	132.50	1	130.50	130.50	0	1,863	0.00%
2022/12/15	2.2	135.50	2	136.00	135.50	0.2	1,861	0.01%
2022/12/08	0.1	134.00	0.1	134.50	133.50	0	1,853	0.00%
2022/12/07	1	133.50	2	135.00	133.50	-1	1,846	-0.05%
2022/12/06	2	140.50	5.6	141.71	139.50	-3.6	1,824	-0.20%
2022/12/05	2.2	144.41	0	0.00	145.50	2.2	1,787	0.12%
2022/12/02	10.2	144.18	6	140.67	147.00	4.2	1,737	0.24%
2022/12/01	10.5	138.12	11	138.59	139.50	-0.6	1,672	-0.03%
2022/11/30	2	130.50	1	132.50	131.00	1	1,551	0.06%
2022/11/28	1	126.50	1	122.50	126.50	0	1,445	0.00%
2022/11/25	4.1	125.17	4	128.13	125.00	0.1	1,449	0.01%
2022/11/24	0	0.00	2	128.25	128.50	-2	1,400	-0.14%
2022/11/22	0	116.50	0	0.00	116.00	0	1,351	0.00%
2022/11/18	1.1	118.19	0	0.00	118.50	1.1	1,381	0.08%
2022/11/17	1.1	121.00	1	124.00	124.00	0.1	1,374	0.01%
2022/11/11	0.3	117.50	0	0.00	116.00	0.3	1,454	0.02%
2022/11/09	0	0.00	1	113.00	115.50	-1	1,479	-0.07%
2022/11/08	0	0.00	0	112.50	110.00	0	1,509	0.00%
2022/11/07	0	112.00	0	0.00	111.50	0	1,660	0.00%
2022/11/04	0	0.00	0	110.00	111.00	0	1,673	0.00%
2022/11/03	0	0.00	1	111.96	112.00	-1	1,667	-0.06%
2022/11/02	0	110.50	0	0.00	109.00	0	1,666	0.00%
2022/11/01	0.1	106.50	0	0.00	106.50	0.1	1,656	0.00%
2022/10/28	1	102.00	0	0.00	102.00	1	1,662	0.06%
2022/10/25	0	0.00	1	102.00	102.00	-1	1,642	-0.06%
2022/10/24	1	107.00	2	110.00	105.00	-1	1,639	-0.06%
2022/10/18	0	0.00	0	109.50	108.00	0	1,664	0.00%
2022/10/17	0	106.50	0	0.00	108.00	0	1,678	0.00%
2022/10/12	1	103.50	1	104.50	105.00	0	1,696	0.00%
2022/10/07	2	112.50	1	115.00	112.50	1	1,687	0.06%
2022/10/06	6	118.00	3	120.50	118.50	3	1,670	0.18%
2022/10/05	2	121.50	4	123.75	123.00	-2	1,644	-0.12%
2022/10/04	0	0.00	1	126.50	126.50	-1	1,597	-0.06%
2022/10/03	2	113.00	0	0.00	115.50	2	1,567	0.13%
2022/09/30	2	107.75	2	108.50	110.50	0	1,569	0.00%
2022/09/29	1	107.00	1	103.50	104.50	0	1,586	0.00%
2022/09/28	0	0.00	1.1	107.78	103.00	-1.1	1,603	-0.07%
2022/09/27	1	112.00	0	0.00	112.00	1	1,603	0.06%
2022/09/22	8	120.63	0	0.00	121.50	8	1,625	0.49%
2022/09/20	0	0.00	0	121.00	119.50	0	1,642	0.00%
2022/09/14	1	119.00	1	116.00	119.50	0	1,660	0.00%
2022/09/13	0	121.00	7	120.00	120.00	-7	1,674	-0.42%
2022/09/08	0.1	121.00	2	119.00	121.00	-1.9	1,729	-0.11%
2022/09/07	3	116.33	4	121.75	122.50	-1	1,760	-0.06%
2022/09/06	1	129.50	0	0.00	126.50	1	1,743	0.06%
2022/09/02	1	133.00	0	0.00	133.00	1	1,763	0.06%
2022/09/01	3	136.50	2	138.25	135.00	1	1,763	0.06%
2022/08/31	2	138.50	2	139.50	141.00	0	1,756	0.00%
2022/08/29	1	138.00	0	0.00	138.00	1	1,813	0.06%
2022/08/26	1	143.50	0	0.00	143.50	1	1,860	0.05%
2022/08/25	2	142.00	2	143.00	142.00	0	1,880	0.00%
2022/08/24	1	141.00	0	0.00	141.00	1	1,877	0.05%
2022/08/23	1	143.50	0	0.00	143.00	1	1,874	0.05%
2022/08/22	5	149.30	3	148.00	147.00	2	1,865	0.11%
2022/08/19	3	147.67	3	147.83	147.00	0	1,821	0.00%
2022/08/16	0	0.00	2	141.00	137.00	-2	1,733	-0.12%
2022/08/15	5	140.70	5	139.41	141.00	0	1,721	0.00%
2022/08/12	5	137.00	5.2	135.51	138.50	-0.2	1,691	-0.01%
2022/08/11	1	129.50	0	0.00	132.00	1	1,532	0.07%
2022/08/09	1	122.02	0	0.00	122.00	1	1,547	0.07%
2022/08/05	0.2	122.50	1	122.00	121.00	-0.9	1,601	-0.05%
2022/08/03	0	120.00	0	0.00	119.50	0	1,678	0.00%
2022/07/29	0	127.50	0	0.00	125.50	0	1,751	0.00%
2022/07/27	1	136.01	0	0.00	136.50	1	1,774	0.06%
2022/07/26	2	137.25	0	0.00	134.00	2	1,777	0.11%
2022/07/25	2.1	143.77	1	143.00	142.50	1.1	1,788	0.06%
2022/07/22	1	150.00	2	146.75	147.00	-1	1,824	-0.05%
2022/07/21	3.1	148.58	3	147.50	150.00	0.1	1,854	0.00%
2022/07/14	0	0.00	1	138.00	139.00	-1	1,875	-0.05%
2022/07/08	1	138.00	1	136.50	137.50	0	1,935	0.00%
2022/07/07	1	134.00	1	130.00	133.50	0	1,972	0.00%
2022/07/06	1	135.00	1	132.00	129.50	0	1,989	0.00%
2022/07/05	1	139.00	1	138.00	138.00	0	2,021	0.00%
2022/07/04	0	0.00	0.1	140.00	136.50	-0.1	2,102	0.00%
2022/06/21	0	0.00	2	162.50	164.50	-2	2,805	-0.07%
2022/06/17	0.2	170.81	0	0.00	168.00	0.2	2,807	0.01%
2022/06/16	1	180.00	1	182.50	171.50	0	2,803	0.00%
2022/06/13	1	194.00	0	0.00	194.00	1	2,846	0.04%
2022/06/07	1	208.00	1	210.50	209.00	0	2,903	0.00%
2022/06/06	8	215.88	8	207.00	207.00	0	2,876	0.00%
2022/06/02	0	0.00	2	208.50	216.00	-2	2,877	-0.07%
2022/06/01	1	212.50	1	212.50	210.00	0	2,871	0.00%
2022/05/30	0	0.00	1	210.00	209.50	-1	2,895	-0.03%
2022/05/26	1	201.50	1	194.50	194.50	0	2,914	0.00%
2022/05/24	2	202.00	0	0.00	198.00	2	2,957	0.07%
2022/05/23	3	213.17	0	0.00	206.00	3	2,961	0.10%
2022/05/20	0	0.00	2	211.50	212.00	-2	2,989	-0.07%
2022/05/19	1	210.00	1	203.00	209.50	0	3,041	0.00%
2022/05/18	1	210.03	1	210.00	209.50	0	3,065	0.00%
2022/05/12	2	208.75	0	0.00	201.00	2	3,371	0.06%
2022/05/10	0	0.00	2	196.00	204.00	-2	3,521	-0.06%
2022/05/09	0	0.00	0	196.00	202.50	0	3,584	0.00%
2022/04/29	0	192.50	0	0.00	190.00	0	3,833	0.00%
2022/04/26	1	198.50	1	197.00	196.00	0	3,831	0.00%
2022/04/25	1	203.50	0	0.00	197.00	1	3,885	0.03%
2022/04/21	0	0.00	0.1	217.50	217.00	-0.1	4,014	0.00%
2022/04/15	0.5	219.50	6	218.67	228.00	-5.5	4,165	-0.13%
2022/04/14	1.1	224.07	0	0.00	222.00	1.1	4,211	0.03%
2022/04/13	0.1	222.50	0	0.00	224.50	0.1	4,303	0.00%
2022/04/12	0	0.00	0.1	225.36	228.00	-0.1	4,323	0.00%
2022/04/11	0.1	226.00	0.4	224.31	221.50	-0.4	4,344	-0.01%
2022/04/08	4.1	237.02	3.1	237.48	234.00	1	4,365	0.02%
2022/04/07	3	242.50	3.3	239.96	233.50	-0.3	4,383	-0.01%
2022/04/06	7.2	253.16	2.1	249.38	249.00	5.1	4,481	0.11%
2022/04/01	2.3	258.85	3	259.67	263.50	-0.7	4,683	-0.02%
2022/03/31	3.3	254.00	3	255.67	256.50	0.3	4,641	0.01%
2022/03/30	3.2	237.00	5.1	240.00	241.50	-1.9	4,452	-0.04%
2022/03/28	0.1	219.50	0	0.00	228.00	0.1	4,624	0.00%
2022/03/24	0.2	228.00	0	0.00	229.50	0.2	4,703	0.00%
2022/03/23	0	0.00	1	229.00	230.00	-1	4,800	-0.02%
2022/03/22	0	0.00	1	225.50	227.50	-1	4,979	-0.02%
2022/03/21	0	0.00	0	228.50	228.00	0	5,076	0.00%
2022/03/16	0	0.00	1.1	203.27	205.50	-1.1	5,097	-0.02%
2022/03/15	1.1	198.95	0.1	198.00	197.00	1	5,125	0.02%
2022/03/14	1	215.50	1	213.50	214.00	0	5,165	0.00%
2022/03/11	2	215.00	1	212.50	215.00	1	5,316	0.02%
2022/03/09	1	211.50	2	210.00	211.50	-1	5,484	-0.02%
2022/03/08	1	213.51	2.1	217.54	208.00	-1.1	5,555	-0.02%
2022/03/07	0	215.00	0.3	221.00	215.00	-0.3	5,678	0.00%
2022/03/03	1	233.50	1	229.00	230.50	0	6,052	0.00%
2022/03/02	3	227.67	3.2	229.61	230.50	-0.2	6,434	0.00%
2022/03/01	1	227.50	1	229.00	226.00	0	6,642	0.00%
2022/02/25	2.1	224.51	2	224.00	222.50	0.1	6,789	0.00%
2022/02/24	2	222.50	2	220.25	219.00	0	6,826	0.00%
2022/02/23	3.1	224.84	3	226.17	226.00	0.1	6,857	0.00%
2022/02/22	1.1	222.09	1.2	223.37	222.00	-0.1	6,978	0.00%
2022/02/21	7.1	231.06	5	230.90	229.00	2.1	7,143	0.03%
2022/02/18	4	236.63	4	236.38	239.00	0	7,322	0.00%
2022/02/17	6.3	248.32	4	242.25	238.50	2.3	7,430	0.03%
2022/02/16	3.2	249.10	6.1	250.31	249.50	-3	7,569	-0.04%
2022/02/15	4.1	241.48	3	244.00	242.00	1.1	7,589	0.01%
2022/02/14	32.1	234.82	30	239.68	234.00	2.1	7,515	0.03%
2022/02/11	4	238.50	7.2	240.56	246.00	-3.2	7,505	-0.04%
2022/02/10	6	228.84	5	230.60	230.50	1	7,359	0.01%
2022/02/09	6	228.91	25.3	226.38	228.50	-19.3	7,299	-0.26%
2022/02/08	10.1	236.68	5	229.10	231.50	5.1	7,210	0.07%
2022/02/07	0	0.00	5	243.96	244.50	-5	7,154	-0.07%
2022/01/26	37.1	245.35	17.1	235.15	232.50	20	7,140	0.28%
2022/01/25	7.1	245.01	15	248.63	248.00	-7.9	7,173	-0.11%
2022/01/24	10	240.80	13	237.27	245.00	-3	7,174	-0.04%
2022/01/21	0	0.00	1	247.44	246.50	-1	7,184	-0.01%
2022/01/20	7	247.79	7	250.07	248.00	0	7,168	0.00%
2022/01/19	1	244.50	2.1	243.02	245.00	-1.1	7,146	-0.01%
2022/01/18	4.1	242.90	20.4	245.69	245.50	-16.3	7,196	-0.23%
2022/01/17	32.1	234.19	7	240.43	243.50	25.1	7,187	0.35%
2022/01/14	2	222.98	5	223.90	232.00	-3	7,196	-0.04%
2022/01/13	4	229.25	4	224.38	221.00	0	7,290	0.00%
2022/01/12	1.1	229.14	0	0.00	229.50	1.1	7,377	0.01%
2022/01/11	3.2	230.61	1	228.00	228.00	2.2	7,437	0.03%
2022/01/10	2	236.50	2	236.75	238.00	0	7,413	0.00%
2022/01/07	2.1	238.54	2.1	236.87	237.00	0	7,381	0.00%
2022/01/06	3.1	248.50	2	246.25	241.00	1.1	7,317	0.01%
2022/01/05	2.1	255.18	2	254.00	253.50	0.1	7,230	0.00%
2022/01/04	4.1	267.33	4	265.00	263.50	0.1	7,196	0.00%
2022/01/03	4	276.50	4.1	273.14	272.50	-0.1	7,341	0.00%
2021/12/30	3.3	277.89	4.1	278.64	278.50	-0.8	7,310	-0.01%
2021/12/29	16	278.53	17	280.03	285.00	-1	7,225	-0.01%
2021/12/28	13	276.73	10	273.80	278.50	3	7,083	0.04%
2021/12/27	8.1	265.48	8.1	263.42	267.50	0	6,790	0.00%
2021/12/24	5	266.70	1	270.00	254.50	4	6,658	0.06%
2021/12/23	3	266.50	2.1	267.09	262.00	1	6,584	0.01%
2021/12/22	4	265.75	6.1	264.86	258.00	-2.1	6,494	-0.03%
2021/12/21	0	0.00	0	259.00	257.50	0	6,406	0.00%
2021/12/20	0.1	259.90	0	256.50	256.50	0.1	6,383	0.00%
2021/12/17	6.1	265.30	4	265.25	267.50	2.1	6,339	0.03%
2021/12/16	17.1	267.57	18.5	265.03	268.00	-1.4	6,270	-0.02%
2021/12/15	0	0.00	12.1	236.36	253.50	-12.1	6,068	-0.20%
2021/12/14	5	235.80	2.2	232.00	230.50	2.8	5,974	0.05%
2021/12/13	9	246.06	1.2	245.42	245.50	7.8	5,916	0.13%
2021/12/10	3	244.67	3	245.83	245.00	0	5,889	0.00%
2021/12/09	1	241.50	3	242.33	243.50	-2	5,839	-0.03%
2021/12/08	1	246.45	2.1	247.90	244.50	-1.1	5,798	-0.02%
2021/12/07	2.1	255.32	2	262.50	247.00	0.1	5,733	0.00%
2021/12/06	2	258.00	3	260.83	262.00	-1	5,608	-0.02%
2021/12/03	3	256.33	12	257.58	255.00	-9	5,638	-0.16%
2021/12/02	6.1	264.44	6	258.50	254.00	0.1	5,665	0.00%
2021/12/01	4	267.75	0	259.14	268.00	4	5,729	0.07%
2021/11/30	11	270.14	2	264.52	257.50	9	5,710	0.16%
2021/11/29	29.1	255.01	29	260.59	256.00	0.1	5,590	0.00%
2021/11/26	17.2	259.25	24.1	260.17	266.50	-6.9	5,398	-0.13%
2021/11/25	165.6	239.46	163.2	240.70	242.50	2.5	5,002	0.05%	大買/大賣/
2021/11/24	0.1	220.50	2.3	233.83	234.00	-2.2	4,767	-0.05%
2021/11/23	0.1	227.43	4.3	227.07	226.00	-4.2	4,604	-0.09%
2021/11/22	2.1	235.71	0.1	237.00	234.00	2	4,539	0.04%
2021/11/19	1.1	241.90	1	244.50	238.00	0.1	4,493	0.00%
2021/11/18	11.1	239.12	15.1	237.97	238.50	-4	4,360	-0.09%
2021/11/17	3.1	222.91	8	227.31	233.50	-4.9	4,163	-0.12%
2021/11/16	17.1	211.31	13	214.81	214.50	4.1	3,929	0.10%
2021/11/15	19	207.55	12	201.92	213.00	7	3,810	0.18%
2021/11/12	3.3	190.70	5	198.00	194.00	-1.7	3,621	-0.05%
2021/11/11	0	0.00	1	187.00	183.00	-1	3,499	-0.03%
2021/11/10	1	183.00	0	0.00	180.00	1	3,482	0.03%
2021/11/09	1	179.00	1	177.50	177.00	0	3,430	0.00%
2021/11/08	2	176.00	1	181.00	182.50	1	3,428	0.03%
2021/11/03	1	185.00	1	183.50	180.00	0	3,440	0.00%
2021/11/02	11.1	184.50	10.1	197.47	185.00	1	3,428	0.03%
2021/11/01	1	181.40	3	191.83	193.00	-2	3,324	-0.06%
2021/10/29	0	0.00	0.5	185.26	182.50	-0.5	3,249	-0.02%
2021/10/28	1	185.50	3	183.67	183.50	-2	3,203	-0.06%
2021/10/27	3.1	181.34	2	181.75	182.00	1.1	3,207	0.03%
2021/10/26	4.2	180.20	2	186.00	173.50	2.2	3,217	0.07%
2021/10/25	2.2	186.31	2.1	186.01	184.00	0.1	3,180	0.00%
2021/10/22	2.2	186.42	4	185.75	182.50	-1.8	3,300	-0.05%
2021/10/21	12.1	180.82	29	179.57	183.50	-16.9	3,368	-0.50%
2021/10/20	33.1	178.78	14.3	171.06	179.00	18.9	3,258	0.58%
2021/10/19	0.3	166.83	2.1	171.43	171.50	-1.9	3,263	-0.06%
2021/10/15	1	157.00	1	153.00	152.00	0	3,285	0.00%
2021/10/14	1	156.00	0	0.00	153.50	1	3,305	0.03%
2021/10/13	1	152.50	0	0.00	152.50	1	3,340	0.03%
2021/10/12	2.1	162.97	2	166.50	161.50	0.1	3,334	0.00%
2021/10/08	9	174.49	20	167.75	168.50	-11	3,332	-0.33%
2021/10/07	0	0.00	1	160.50	160.50	-1	3,196	-0.03%
2021/10/05	1	142.50	1	152.00	151.00	0	3,409	0.00%
2021/10/04	1	145.00	0	0.00	146.00	1	3,412	0.03%
2021/09/30	1	161.50	1	157.50	157.00	0	3,472	0.00%
2021/09/28	1	166.50	2	164.75	166.50	-1	3,652	-0.03%
2021/09/27	1	160.50	1	160.00	160.00	0	3,588	0.00%
2021/09/24	1	157.50	0	0.00	157.00	1	3,601	0.03%
2021/09/23	2	155.00	1	154.51	154.50	1	3,649	0.03%
2021/09/22	1	147.50	1	149.00	149.00	0	3,659	0.00%
2021/09/17	1	148.50	0	0.00	148.50	1	3,714	0.03%
2021/09/10	1	149.00	1	150.00	151.00	0	4,416	0.00%
2021/09/09	7	151.57	6	147.33	154.50	1	4,614	0.02%
2021/09/08	5	147.20	6	146.25	151.00	-1	4,587	-0.02%
2021/09/07	6	146.17	6	149.92	148.50	0	4,472	0.00%
2021/09/06	5	164.70	1	166.00	157.00	4	4,354	0.09%
2021/09/03	5	174.00	1	176.50	174.00	4	4,324	0.09%
2021/09/02	2	174.25	8	180.69	181.50	-6	4,266	-0.14%
2021/09/01	2	166.25	1.3	163.50	165.00	0.7	4,224	0.02%
2021/08/31	1.2	156.40	0	159.50	157.50	1.2	4,209	0.03%
2021/08/30	0	0.00	0.2	156.00	155.00	-0.2	4,218	0.00%
2021/08/27	0.2	156.59	0.2	156.58	152.50	0	4,245	0.00%
2021/08/26	1.2	160.44	0.2	160.00	158.50	0.9	4,295	0.02%
2021/08/25	0.2	160.20	0.1	158.25	159.50	0.1	4,321	0.00%
2021/08/24	1.1	159.77	0.6	157.53	155.50	0.5	4,331	0.01%
2021/08/23	0.6	155.18	0.7	156.56	158.50	-0.1	4,346	0.00%
2021/08/20	1.7	146.50	1	149.44	149.50	0.6	4,369	0.01%
2021/08/19	0	148.00	0.8	147.06	144.00	-0.7	4,400	-0.02%
2021/08/18	0.6	146.91	0	0.00	153.00	0.6	4,416	0.01%
2021/08/17	0	152.17	0.4	156.58	148.00	-0.4	4,427	-0.01%
2021/08/16	0.4	157.02	0.4	159.14	160.50	0	4,419	0.00%
2021/08/13	0.5	163.62	0.5	162.66	159.00	0	4,426	0.00%
2021/08/12	1.4	162.23	0.1	160.24	162.50	1.2	4,433	0.03%
2021/08/11	0	162.39	0.6	161.52	157.50	-0.6	4,439	-0.01%
2021/08/10	2.6	163.67	0.5	164.79	166.00	2.1	4,453	0.05%
2021/08/09	2	169.75	4.1	169.81	168.00	-2.1	4,463	-0.05%
2021/08/06	0	0.00	1.4	178.73	177.00	-1.4	4,481	-0.03%
2021/08/05	1.4	180.41	1.6	182.58	183.50	-0.2	4,521	0.00%
2021/08/04	0.6	177.82	1.1	177.75	176.50	-0.5	4,566	-0.01%
2021/08/03	2.4	180.23	1.5	179.98	179.00	0.9	4,593	0.02%
2021/08/02	0.5	172.48	0	170.00	175.00	0.5	4,581	0.01%
2021/07/30	1	182.45	3.1	178.35	179.00	-2	4,574	-0.04%
2021/07/29	2.1	182.17	3.7	183.86	184.50	-1.6	4,540	-0.04%
2021/07/28	11.1	192.04	6	193.33	178.50	5.1	4,513	0.11%
2021/07/27	6.1	190.55	8.3	198.84	193.00	-2.2	4,381	-0.05%
2021/07/26	1.3	180.12	4.2	184.95	183.50	-2.9	4,245	-0.07%
2021/07/23	12.2	179.08	8.6	178.10	174.50	3.6	4,182	0.09%
2021/07/22	1.1	181.39	10.1	187.82	190.00	-9.1	4,072	-0.22%
2021/07/21	2.6	173.50	1	172.50	173.00	1.6	3,988	0.04%
2021/07/20	2	169.25	0.8	172.00	168.50	1.2	3,989	0.03%
2021/07/19	3.8	178.92	1	179.03	176.00	2.8	3,969	0.07%
2021/07/16	4.1	176.04	0.1	176.14	176.00	4	3,981	0.10%
2021/07/15	3.1	177.06	2	171.50	180.00	1.1	4,027	0.03%
2021/07/14	3	179.00	2.4	178.40	176.00	0.6	4,054	0.01%
2021/07/13	2.6	182.78	3.9	186.48	181.50	-1.3	3,993	-0.03%
2021/07/12	1.8	177.44	1.6	177.33	174.50	0.2	3,843	0.00%
2021/07/09	3.6	171.02	2.7	170.94	167.50	0.9	3,825	0.02%
2021/07/08	0.7	176.85	0.7	176.04	174.50	0	3,889	0.00%
2021/07/07	3.7	174.67	4.1	175.15	175.50	-0.4	3,884	-0.01%
2021/07/06	12.1	172.93	11.5	174.98	175.50	0.6	3,859	0.01%
2021/07/05	2.5	166.03	2.2	165.93	164.00	0.4	3,728	0.01%
2021/07/02	0.2	158.83	0.1	155.50	159.00	0.1	3,826	0.00%
2021/07/01	1.1	154.91	1.1	155.30	154.50	0	3,869	0.00%
2021/06/30	1.5	164.07	0.3	165.03	161.50	1.2	3,948	0.03%
2021/06/29	0.3	162.46	0.2	163.22	158.00	0.1	3,962	0.00%
2021/06/28	1.2	161.75	2.3	164.93	161.00	-1.1	4,011	-0.03%
2021/06/25	3.2	167.02	4.1	167.26	169.00	-0.9	4,261	-0.02%
2021/06/24	3.1	166.27	27	166.22	168.00	-23.9	4,637	-0.52%
2021/06/23	2.3	162.18	16	161.41	171.00	-13.7	4,842	-0.28%
2021/06/22	14.8	158.31	12.7	163.25	155.50	2.1	4,777	0.04%
2021/06/21	81.7	157.08	45.5	155.02	157.00	36.1	4,649	0.78%
2021/06/18	1.7	153.21	9.3	151.12	158.00	-7.6	4,427	-0.17%
2021/06/17	0.8	142.89	0.2	141.00	144.00	0.5	4,262	0.01%
2021/06/16	0.2	141.25	0.2	141.55	140.50	0	4,283	0.00%
2021/06/15	6.1	143.00	0.3	143.60	143.00	5.8	4,321	0.13%
2021/06/11	5.7	148.29	3.7	147.15	145.00	2	4,348	0.05%
2021/06/10	4.3	145.21	5.1	145.50	148.00	-0.8	4,339	-0.02%
2021/06/09	2.6	142.21	2	143.75	141.00	0.6	4,371	0.01%
2021/06/08	1	140.00	38	141.04	138.50	-37	4,462	-0.83%
2021/06/07	13	138.96	96.3	139.78	140.50	-83.3	4,735	-1.76%
2021/06/04	40.1	138.00	0.4	139.45	138.00	39.7	4,869	0.82%
2021/06/03	83	142.88	4	142.00	143.00	79	4,885	1.62%
2021/06/02	2	136.50	1.6	135.00	134.00	0.4	4,857	0.01%
2021/05/28	1	138.50	1.4	139.27	140.50	-0.4	4,859	-0.01%
2021/05/26	1	142.00	1.1	141.64	142.00	-0.1	4,858	0.00%
2021/05/25	3.2	138.21	3	139.33	135.00	0.2	4,970	0.00%
2021/05/24	0.2	130.98	2.1	132.02	132.00	-1.9	5,085	-0.04%
2021/05/19	3	125.00	2	123.50	124.00	1	5,090	0.02%
2021/05/17	0	0.00	0.1	113.50	115.50	-0.1	5,078	0.00%
2021/05/14	2	126.75	2.2	125.11	122.50	-0.2	5,043	0.00%
2021/05/13	2.9	124.21	3.1	126.30	125.50	-0.2	5,000	0.00%
2021/05/12	0.2	121.92	2.4	120.38	120.00	-2.1	4,940	-0.04%
2021/05/10	1	134.50	2.6	135.82	134.50	-1.6	4,830	-0.03%
2021/05/07	1.3	140.15	2	138.00	141.00	-0.7	4,821	-0.01%
2021/05/06	1.9	131.59	0.1	133.65	134.00	1.8	4,796	0.04%
2021/05/05	0.5	133.19	0.5	134.53	128.50	0	4,776	0.00%
2021/05/04	4.5	132.15	3.1	130.34	132.50	1.4	4,762	0.03%
2021/05/03	2	140.98	3.2	139.24	139.50	-1.1	4,706	-0.02%
2021/04/29	0.3	145.00	1.1	147.90	144.00	-0.8	4,684	-0.02%
2021/04/28	0	0.00	4	144.50	145.50	-4	4,670	-0.09%
2021/04/27	5	147.60	2	146.75	143.00	3	4,655	0.06%
2021/04/26	3	147.00	1.9	147.90	148.00	1.1	4,628	0.02%
2021/04/23	1.1	142.14	2	144.00	144.50	-1	4,585	-0.02%
2021/04/22	2.3	142.03	0	0.00	140.00	2.3	4,555	0.05%
2021/04/21	133	150.72	155.2	151.34	151.50	-22.2	4,494	-0.49%	大買/大賣/
2021/04/20	20	147.50	10	147.20	147.50	10	4,425	0.23%
2021/04/19	1	141.00	0	0.00	140.50	1	4,364	0.02%
2021/04/16	9	144.73	0	0.00	144.00	9	4,352	0.21%
2021/04/15	3.1	146.07	50	140.10	148.00	-47	4,304	-1.09%
2021/04/14	208	135.41	217.2	135.02	138.00	-9.2	4,238	-0.22%	大買/大賣/
2021/04/13	61	144.57	4	143.51	143.50	57	4,151	1.37%
2021/04/12	0.2	143.90	0	0.00	142.50	0.2	4,111	0.01%
2021/04/09	3.1	149.18	2	147.75	146.50	1.1	4,057	0.03%
2021/04/08	14	152.21	14.3	153.52	150.00	-0.3	4,001	-0.01%
2021/04/07	8.3	144.94	8	145.56	145.50	0.3	3,843	0.01%
2021/04/06	5	152.80	54.1	150.84	150.50	-49.1	3,767	-1.30%
2021/04/01	42.3	146.91	2.1	147.17	147.00	40.2	3,651	1.10%
2021/03/31	7.4	150.26	5	150.60	149.50	2.4	3,576	0.07%
2021/03/30	36.4	151.11	22	150.36	152.00	14.4	3,469	0.42%
2021/03/29	57.2	148.30	51	148.97	146.00	6.2	3,154	0.20%
2021/03/26	19.1	130.82	21	133.00	143.00	-1.9	2,735	-0.07%
2021/03/25	0	0.00	2	127.98	130.00	-2	2,389	-0.09%
2021/03/23	1	114.50	113	120.00	115.50	-112	2,283	-4.91%	大賣/鉅額交易
2021/03/22	255	117.34	201	117.65	120.50	54	2,217	2.44%	大買/大賣/
2021/03/19	12	115.04	13	115.69	113.50	-1	2,166	-0.05%
2021/03/18	64	114.23	4	113.88	118.00	60	2,149	2.79%
2021/03/17	1	117.00	0.6	116.17	117.00	0.4	2,108	0.02%
2021/03/16	7	119.79	8	120.06	120.00	-1	2,068	-0.05%
2021/03/15	8	119.87	7.4	119.89	120.00	0.6	1,969	0.03%
2021/03/12	15	115.53	17.2	114.58	115.50	-2.2	1,878	-0.12%
2021/03/11	17	110.09	16	111.25	113.00	1	1,784	0.06%
2021/03/10	6	102.77	6	105.42	106.50	0	1,502	0.00%
2021/03/09	1	96.60	0	0.00	97.00	1	1,346	0.07%
2021/03/08	1	99.40	0	0.00	101.00	1	1,307	0.08%
2021/03/04	2	98.30	0	0.00	98.00	2	1,276	0.16%
2021/03/03	1	101.50	1	100.50	99.20	0	1,254	0.00%
2021/03/02	7	101.04	8.1	98.43	98.00	-1.1	1,209	-0.09%
2021/02/25	6	100.67	4	99.30	96.50	2	1,182	0.17%
2021/02/24	10	100.35	15	100.65	101.00	-5	1,053	-0.47%
2021/02/23	0	0.00	7	92.24	92.20	-7	881	-0.79%
2021/02/22	2	90.65	0.3	90.00	90.80	1.8	848	0.21%
2021/02/19	0	0.00	1	88.80	89.00	-1	812	-0.12%
2021/02/17	0	0.00	1	86.50	86.40	-1	775	-0.13%
2021/02/02	0	0.00	2	80.40	80.80	-2	779	-0.26%
2021/02/01	0	0.00	1	79.20	79.30	-1	817	-0.12%
2021/01/18	0.3	84.40	0.1	84.80	84.80	0.2	783	0.03%
2021/01/08	0	0.00	2	85.50	84.80	-2	750	-0.27%
2021/01/05	1	86.00	0	0.00	86.50	1	745	0.13%
2021/01/04	0	0.00	0.2	86.20	86.50	-0.2	755	-0.03%
2020/12/25	0.1	86.30	0	0.00	86.10	0.1	799	0.01%
2020/12/22	0	0.00	1	84.40	83.70	-1	795	-0.13%
2020/12/21	1	83.80	0	0.00	84.60	1	793	0.13%
2020/12/17	0	0.00	1.1	85.59	85.80	-1.1	786	-0.14%
2020/12/15	1	85.70	0	0.00	85.10	1	803	0.12%
2020/12/14	0.1	87.20	1.1	87.96	87.80	-1	789	-0.12%
2020/12/11	1	85.40	0	0.00	85.50	1	774	0.13%
2020/12/10	0	0.00	1	86.50	86.70	-1	763	-0.13%
2020/12/09	0	87.80	5	88.78	88.00	-5	753	-0.66%
2020/12/08	6	88.75	3	88.80	88.10	3	739	0.41%
2020/12/07	3	89.26	3	89.23	90.80	0	696	0.00%
2020/12/02	0	0.00	4.2	86.19	87.00	-4.2	648	-0.65%
2020/12/01	0	0.00	2	85.10	85.40	-2	643	-0.31%
2020/11/25	5	85.66	1	86.60	86.60	4	636	0.63%
2020/11/24	0	0.00	9	87.51	87.70	-9	613	-1.47%
2020/11/23	11	85.47	0.2	85.80	85.70	10.8	570	1.89%
2020/11/20	1	83.00	0	0.00	83.10	1	544	0.18%
2020/11/06	0	0.00	1	81.30	81.90	-1	589	-0.17%
2020/10/29	0	0.00	1	78.50	79.80	-1	655	-0.15%
2020/10/26	1	81.30	0	0.00	80.30	1	694	0.14%
2020/10/22	0	0.00	1	79.00	79.00	-1	743	-0.13%
2020/10/16	0	0.00	1	80.50	80.10	-1	836	-0.12%
2020/10/14	0	0.00	6	82.80	82.80	-6	862	-0.70%
2020/10/13	0	0.00	50	82.82	82.70	-50	874	-5.72%
2020/10/12	1	82.70	53	82.62	82.20	-52	871	-5.97%
2020/10/08	2	81.95	11	81.98	82.00	-9	880	-1.02%
2020/10/07	0	0.00	75	82.17	81.60	-75	880	-8.52%
2020/10/05	2	78.50	1	78.20	79.20	1	878	0.11%
2020/09/30	1	77.70	0	0.00	78.20	1	930	0.11%
2020/09/29	2	77.15	2	77.50	78.20	0	957	0.00%
2020/09/25	0	0.00	3	75.60	75.20	-3	1,040	-0.29%
2020/09/23	7	78.69	0	0.00	78.50	7	1,058	0.66%
2020/09/22	2	79.20	0	0.00	79.70	2	1,066	0.19%
2020/09/21	75	81.13	10	81.30	80.10	65	1,071	6.07%
2020/09/18	115	80.20	0	0.00	80.80	115	1,076	10.68%	大買/鉅額交易
2020/09/17	1	78.80	0	0.00	79.00	1	1,114	0.09%
2020/09/15	10	77.65	0	0.00	77.60	10	1,124	0.89%
2020/09/10	1	77.00	0	0.00	77.20	1	1,168	0.09%
2020/09/03	0	0.00	5	81.20	81.20	-5	1,356	-0.37%
2020/09/02	0	0.00	1	80.30	80.00	-1	1,434	-0.07%
2020/09/01	5	78.50	0	0.00	78.80	5	1,565	0.32%
2020/08/28	0	0.00	1	80.50	80.60	-1	1,588	-0.06%
2020/08/27	0	0.00	1	81.40	81.20	-1	1,597	-0.06%
2020/08/26	1	80.90	0	0.00	81.00	1	1,611	0.06%
2020/08/24	1	79.90	0	0.00	80.80	1	1,648	0.06%
2020/08/21	1	76.50	0	0.00	79.90	1	1,696	0.06%
2020/08/19	1	80.20	0	0.00	79.90	1	1,722	0.06%
2020/08/18	0	0.00	0.7	81.60	81.60	-0.7	1,740	-0.04%
2020/08/14	0	0.00	1	80.10	82.20	-1	1,851	-0.05%
2020/08/13	0	0.00	6	81.25	81.10	-6	1,939	-0.31%
2020/08/12	0	0.00	2	82.80	82.60	-2	1,930	-0.10%
2020/08/11	0.3	84.00	0	0.00	83.90	0.3	1,926	0.01%
2020/08/10	1	85.30	3	85.30	85.60	-2	1,923	-0.10%
2020/08/07	1	87.00	0	0.00	87.20	1	1,928	0.05%
2020/08/06	8	88.70	1	88.20	88.20	7	1,919	0.36%
2020/08/04	0	0.00	1	83.70	84.50	-1	1,893	-0.05%
2020/07/29	0	0.00	3	85.33	85.20	-3	1,879	-0.16%
2020/07/27	7	88.73	0	0.00	88.70	7	1,841	0.38%
2020/07/24	2	90.70	1.2	90.32	88.00	0.9	1,829	0.05%
2020/07/21	1	86.90	0	0.00	87.80	1	1,767	0.06%
2020/07/20	0	0.00	1	83.90	85.50	-1	1,753	-0.06%
2020/07/16	2	87.00	0	0.00	87.00	2	1,740	0.11%
2020/07/15	0.5	85.60	2	85.70	85.70	-1.5	1,734	-0.09%
2020/07/14	0	0.00	10	85.60	85.20	-10	1,724	-0.58%
2020/07/09	3	90.60	1	90.30	89.80	2	1,708	0.12%
2020/07/07	3	88.47	6	87.80	86.00	-3	1,625	-0.18%
2020/07/06	2	87.05	0	0.00	87.10	2	1,582	0.13%
2020/07/02	10	84.70	0	0.00	84.70	10	1,556	0.64%
2020/06/29	0	0.00	1	82.30	82.00	-1	1,545	-0.06%
2020/06/24	1	84.90	0	0.00	84.10	1	1,543	0.06%
2020/06/18	1.2	81.58	2	81.55	82.10	-0.9	1,579	-0.05%
2020/06/17	1	81.80	1	81.70	82.20	0	1,561	0.00%
2020/06/16	1	79.80	0	0.00	79.80	1	1,558	0.06%
2020/06/15	1	78.90	1	79.00	78.90	0	1,567	0.00%
2020/06/12	2	80.40	2	80.70	81.00	0	1,553	0.00%
2020/06/11	0	0.00	2	84.50	82.70	-2	1,526	-0.13%
2020/06/10	2	86.90	3	88.20	84.70	-1	1,511	-0.07%
2020/06/09	6	85.78	9	85.80	86.10	-3	1,443	-0.21%
2020/06/08	12	83.93	8	85.55	87.50	4	1,377	0.29%
2020/06/04	0	0.00	2	78.50	78.60	-2	1,266	-0.16%
2020/06/02	1	81.10	1	79.70	79.50	0	1,266	0.00%
2020/06/01	6	79.35	1	81.00	81.00	5	1,248	0.40%
2020/05/28	2	78.50	3	79.43	77.60	-1	1,208	-0.08%
2020/05/27	0	0.00	1	78.00	76.90	-1	1,145	-0.09%
2020/05/25	2	74.00	0	0.00	75.00	2	1,090	0.18%
2020/05/22	0	0.00	5	76.98	74.80	-5	1,065	-0.47%
2020/05/21	5	78.94	1	80.30	77.90	4	1,040	0.38%
2020/05/20	2	77.85	6	78.30	78.30	-4	946	-0.42%
2020/05/14	1	72.30	0	0.00	70.50	1	845	0.12%
2020/05/06	1	69.50	0	0.00	69.70	1	820	0.12%
2020/05/05	1	69.10	0	0.00	69.80	1	828	0.12%
2020/05/04	0	0.00	4	68.00	68.50	-4	829	-0.48%
2020/04/30	0	0.00	1	67.90	68.00	-1	829	-0.12%
2020/04/29	0	0.00	3	66.30	66.20	-3	828	-0.36%
2020/04/28	4	64.70	0	0.00	64.90	4	827	0.48%
2020/04/27	3	64.40	0	0.00	64.90	3	856	0.35%
2020/04/23	0	0.00	1	63.30	63.40	-1	867	-0.12%
2020/04/22	1	62.30	0	0.00	62.50	1	866	0.12%
2020/04/20	0	0.00	1	64.60	64.40	-1	859	-0.12%
2020/04/17	1	64.40	0	0.00	64.20	1	862	0.12%
2020/04/16	0	0.00	1	62.50	64.50	-1	852	-0.12%
2020/04/14	1	63.00	3	62.80	62.90	-2	836	-0.24%
2020/04/13	1	62.20	0	0.00	61.80	1	834	0.12%
2020/04/10	3	62.07	0	0.00	62.20	3	839	0.36%
2020/04/09	0	0.00	1	63.50	62.10	-1	852	-0.12%
2020/04/01	0	0.00	10	61.00	60.60	-10	827	-1.21%
2020/03/31	1	60.70	1	60.80	60.60	0	836	0.00%
2020/03/30	11	59.66	0	0.00	60.90	11	831	1.32%
2020/03/27	0	0.00	25	62.22	59.70	-25	839	-2.98%
2020/03/26	25	59.50	0	0.00	58.40	25	796	3.14%
2020/03/25	0	0.00	3	55.00	55.60	-3	766	-0.39%
2020/03/24	1	50.80	0	0.00	51.10	1	772	0.13%
2020/03/23	1	46.60	0	0.00	48.00	1	775	0.13%
2020/03/20	1	49.00	0	0.00	50.50	1	780	0.13%
2020/03/11	15	75.00	15	72.09	71.50	0	880	0.00%
2020/03/02	0	0.00	5	66.66	68.00	-5	1,262	-0.40%
2020/02/27	1	69.80	0	0.00	68.40	1	1,265	0.08%
2020/02/25	1	70.10	1	72.00	72.00	0	1,269	0.00%
2020/01/30	2	72.35	0	0.00	72.30	2	1,924	0.10%
2020/01/20	0	0.00	1	79.50	79.60	-1	1,948	-0.05%
2020/01/15	1	78.00	0	0.00	77.30	1	2,149	0.05%
2020/01/03	1	77.70	0	0.00	77.80	1	2,392	0.04%
2019/12/31	0	0.00	0.1	78.30	78.60	-0.1	2,376	0.00%
2019/12/27	0	0.00	1	78.30	77.90	-1	2,374	-0.04%
2019/12/26	1	77.60	0	0.00	77.60	1	2,374	0.04%
2019/12/24	1	79.50	1	80.70	78.80	0	2,360	0.00%
2019/12/20	0	0.00	1	79.00	79.50	-1	2,331	-0.04%
2019/12/17	1	80.00	0	0.00	79.90	1	2,298	0.04%
2019/12/12	1	79.90	0	0.00	80.10	1	2,267	0.04%
2019/12/10	0	0.00	2	80.70	81.70	-2	2,204	-0.09%
2019/12/06	2	79.85	0	0.00	78.70	2	2,111	0.09%
2019/12/04	1	79.80	103.1	78.39	79.00	-102.1	2,019	-5.05%	大賣/鉅額交易
2019/11/29	105	80.95	4	81.23	76.50	101	1,889	5.35%	大買/鉅額交易
2019/11/28	0	0.00	0.1	76.00	76.40	-0.1	1,655	0.00%
2019/11/27	1	74.50	0	0.00	74.30	1	1,658	0.06%
2019/11/22	1	72.10	0	0.00	72.30	1	1,641	0.06%
2019/11/15	1	75.70	0	0.00	75.70	1	1,584	0.06%
2019/11/14	1	75.90	1	77.20	78.40	0	1,526	0.00%
2019/11/11	0	0.00	5	71.50	71.00	-5	1,355	-0.37%
2019/11/05	6	77.30	0	0.00	76.50	6	1,254	0.48%
2019/10/31	0	0.00	1	74.90	74.40	-1	1,114	-0.09%
2019/10/29	3	76.90	2.1	76.17	75.90	0.9	1,083	0.08%
2019/10/28	0	0.00	1.1	72.50	72.90	-1.1	947	-0.12%
2019/10/25	1	71.80	2	70.50	69.90	-1	895	-0.11%
2019/10/18	6	68.50	2.7	69.01	69.00	3.3	651	0.51%
2019/10/17	5	63.50	6	64.90	68.40	-1	549	-0.18%
2019/10/16	10	62.57	10	62.45	62.20	0	445	0.00%
2019/10/07	0	0.00	1	61.90	61.60	-1	429	-0.23%
2019/10/04	5.4	62.36	0	0.00	62.00	5.4	430	1.26%
2019/09/20	0	0.00	1	62.30	62.50	-1	429	-0.23%
2019/09/12	0.1	60.00	0	0.00	60.30	0.1	407	0.02%
2019/08/29	0.1	58.10	0	0.00	58.30	0.1	370	0.01%
2019/08/12	0.2	57.20	0	0.00	57.30	0.2	342	0.06%
2019/08/06	0.1	55.20	0	0.00	55.20	0.1	335	0.01%
2019/07/31	0.1	62.90	0	0.00	63.00	0.1	316	0.03%
2019/06/26	1	56.30	1	56.70	56.50	0	269	0.00%
2019/03/11	0.1	63.80	0	0.00	63.80	0.1	419	0.02%
2019/02/12	0.5	64.60	0	0.00	65.00	0.5	460	0.10%
2019/01/21	0.1	62.50	0	0.00	62.70	0.1	517	0.02%
2018/12/25	0	63.40	0	0.00	63.40	0	655	0.00%
2018/12/13	0	0.00	0.1	67.00	67.10	-0.1	722	-0.01%
2018/12/07	0.3	63.80	0.1	63.80	64.00	0.3	803	0.04%
2018/11/20	0	0.00	0.1	61.90	62.00	-0.1	1,131	0.00%
2018/11/12	8	59.63	8	57.70	57.70	0	1,226	0.00%
2018/11/09	0.2	58.50	0	0.00	58.90	0.2	1,228	0.02%
2018/11/01	0	0.00	1	54.10	54.40	-1	1,303	-0.08%
2018/10/31	1	53.20	0	0.00	52.80	1	1,316	0.08%
2018/10/16	0	0.00	0.7	57.00	57.00	-0.7	1,514	-0.05%
2018/10/05	1	59.60	0	0.00	60.00	1	1,691	0.06%
2018/09/19	0	53.60	0	0.00	53.60	0	1,997	0.00%
2018/09/10	0	54.80	0	0.00	54.80	0	2,841	0.00%
2018/09/05	0	0.00	2	56.70	56.10	-2	3,214	-0.06%
2018/09/04	0.4	57.00	0	0.00	57.30	0.4	3,522	0.01%
2018/09/03	0	0.00	1	59.40	57.30	-1	3,740	-0.03%
2018/08/30	0	0.00	12	56.63	57.80	-12	3,664	-0.33%
2018/08/22	16	55.91	15	54.60	54.60	1	4,633	0.02%
2018/08/14	2	53.20	1	54.50	54.70	1	4,972	0.02%
2018/08/10	0	0.00	1	54.20	54.40	-1	4,983	-0.02%
2018/08/06	10	56.10	0	0.00	55.80	10	4,987	0.20%
2018/07/31	0	0.00	1	57.30	58.30	-1	4,973	-0.02%
2018/07/30	3	56.37	0	0.00	56.50	3	4,946	0.06%
2018/07/24	0	0.00	1	57.80	57.90	-1	4,890	-0.02%
2018/07/20	1	56.40	1	57.10	56.20	0	4,904	0.00%
2018/07/19	1	56.20	0	0.00	56.30	1	4,897	0.02%
2018/07/16	0	0.00	1	60.00	58.10	-1	4,892	-0.02%
2018/07/13	0	0.00	3	58.00	57.90	-3	4,869	-0.06%
2018/07/12	0	0.00	1	58.20	58.40	-1	4,860	-0.02%
2018/07/11	2	56.90	1	57.80	56.90	1	4,857	0.02%
2018/07/10	0	0.00	2	57.45	57.60	-2	4,853	-0.04%
2018/07/09	1	56.10	0	0.00	55.90	1	4,851	0.02%
2018/07/06	0	0.00	11	53.90	56.20	-11	4,852	-0.23%
2018/07/05	5	53.96	6	54.97	53.50	-1	4,826	-0.02%
2018/07/04	2	56.60	0	0.00	56.20	2	4,802	0.04%
2018/07/03	0	0.00	1	60.90	59.00	-1	4,750	-0.02%
2018/06/29	2	59.10	0	0.00	58.80	2	4,682	0.04%
2018/06/28	2	60.00	3	59.57	58.30	-1	4,687	-0.02%
2018/06/27	2	62.10	2	60.30	59.40	0	4,809	0.00%
2018/06/21	11	61.23	19	61.00	63.00	-8	4,657	-0.17%
2018/06/20	16	58.51	17	59.42	59.40	-1	4,408	-0.02%
2018/06/19	0	0.00	10	58.40	57.40	-10	4,246	-0.24%
2018/06/15	1	60.00	1	59.70	59.90	0	4,207	0.00%
2018/06/14	17	59.44	46	59.89	60.40	-29	4,125	-0.70%
2018/06/13	20	63.30	23	58.68	58.00	-3	3,945	-0.08%
2018/06/12	78	62.66	68	61.91	60.60	10	3,782	0.26%
2018/06/11	65	57.36	18	58.02	58.00	47	3,466	1.36%
2018/06/08	1	54.10	4	54.03	54.00	-3	3,272	-0.09%
2018/06/07	1	53.50	1	52.90	52.90	0	3,245	0.00%
2018/06/06	1	53.40	1	54.30	54.10	0	3,199	0.00%
2018/06/05	0	0.00	8	53.00	52.10	-8	3,178	-0.25%
2018/06/04	1	53.20	0	0.00	53.60	1	3,204	0.03%
2018/06/01	1	53.20	0	0.00	52.90	1	3,206	0.03%
2018/05/31	1	53.00	2	55.35	53.50	-1	3,126	-0.03%
2018/05/30	16	57.74	5	57.68	57.20	11	2,902	0.38%
2018/05/29	1	54.50	2	56.60	56.60	-1	2,395	-0.04%
2018/05/25	2	48.90	0	0.00	48.45	2	2,152	0.09%
2018/05/24	2	49.08	3	48.95	49.15	-1	2,134	-0.05%
2018/05/23	0	0.00	1	47.60	47.40	-1	2,089	-0.05%
2018/05/22	1	47.00	0	0.00	46.90	1	2,106	0.05%
2018/05/21	1	48.30	0	0.00	47.65	1	2,125	0.05%
2018/05/18	0	0.00	1	47.60	47.70	-1	2,112	-0.05%
2018/05/17	1	47.15	2	47.93	47.20	-1	2,131	-0.05%
2018/05/15	1	46.90	0	0.00	46.90	1	2,184	0.05%
2018/05/10	1	46.25	0	0.00	46.35	1	2,346	0.04%
2018/05/09	0	0.00	1	45.55	45.70	-1	2,476	-0.04%
2018/05/08	1	46.30	1	45.40	45.85	0	2,545	0.00%
2018/05/04	1	44.85	0	0.00	44.75	1	2,964	0.03%
2018/05/03	0	0.00	1	44.85	44.85	-1	2,972	-0.03%
2018/04/30	0	0.00	1	45.50	45.50	-1	3,007	-0.03%
2018/04/26	1	45.85	0	0.00	43.20	1	3,057	0.03%
2018/04/25	2	45.35	0	0.00	45.70	2	3,035	0.07%
2018/04/24	1	45.70	0	0.00	45.40	1	3,045	0.03%
2018/04/11	1	46.95	0	0.00	46.95	1	3,035	0.03%
2018/04/09	1	47.15	2	48.30	46.80	-1	3,072	-0.03%
2018/04/02	1	48.05	0	0.00	47.60	1	3,045	0.03%
2018/03/31	0	0.00	3	48.92	49.15	-3	2,990	-0.10%
2018/03/30	6	51.25	11	51.70	50.50	-5	2,963	-0.17%
2018/03/29	0	0.00	6	49.60	49.45	-6	2,823	-0.21%
2018/03/28	3	48.37	3	48.82	48.00	0	2,781	0.00%
2018/03/27	0	0.00	1	47.00	47.50	-1	2,661	-0.04%
2018/03/26	1	45.40	0	0.00	46.50	1	2,638	0.04%
2018/03/22	1	46.55	0	0.00	46.15	1	2,622	0.04%
2018/03/13	0	0.00	1	48.00	48.20	-1	2,691	-0.04%
2018/03/08	0	0.00	1	47.00	46.50	-1	2,639	-0.04%
2018/03/07	2	46.50	5	46.52	45.85	-3	2,573	-0.12%
2018/03/06	0	0.00	5	44.10	43.95	-5	2,516	-0.20%
2018/03/01	1	44.00	0	0.00	43.90	1	2,561	0.04%
2018/02/22	1	43.70	0	0.00	43.70	1	2,798	0.04%
2018/02/12	1	43.20	0	0.00	43.15	1	2,841	0.04%
2018/02/07	2	44.80	0	0.00	44.00	2	2,919	0.07%
2018/02/06	1	42.95	0	0.00	42.95	1	2,884	0.03%
2018/02/05	0	0.00	6	47.25	47.70	-6	2,818	-0.21%
2018/02/02	0	0.00	11	51.09	50.80	-11	2,788	-0.39%
2018/02/01	1	52.60	0	0.00	51.40	1	2,790	0.04%
2018/01/31	13	50.52	11	49.55	50.40	2	2,691	0.07%
2018/01/30	4	51.05	9	51.16	51.10	-5	2,649	-0.19%
2018/01/29	15	48.80	12	49.30	49.60	3	2,409	0.13%
2018/01/26	1	46.55	0	0.00	46.50	1	2,363	0.04%
2018/01/24	0	0.00	1	46.45	46.45	-1	2,751	-0.04%
2018/01/23	3	47.37	4	47.90	47.15	-1	2,924	-0.03%
2018/01/19	0	0.00	5.8	45.74	45.70	-5.8	3,311	-0.17%
2018/01/17	1	46.40	0	0.00	46.35	1	3,436	0.03%
2018/01/16	1	47.90	0	0.00	47.50	1	3,497	0.03%
2018/01/12	1	46.75	0	0.00	46.80	1	3,686	0.03%
2018/01/05	0	0.00	9	49.55	48.70	-9	4,087	-0.22%
2018/01/04	1	47.00	154	46.94	49.25	-153	3,981	-3.84%	大賣/鉅額交易
2018/01/03	0	0.00	81	46.75	46.00	-81	3,920	-2.07%
2018/01/02	6	45.35	68	46.30	46.60	-62	3,898	-1.59%