聯茂 (6213)-永豐金-竹北券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
104.5
漲跌
▼0.5
漲幅
-0.48%
成交量
4,310張
產業
上市電子零組件類股
767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－永豐金-竹北券商分點個股進出

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-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	4	104.88	4	105.25	104.50	0	10,512	0.00%
2024/05/14	2	104.75	1	105.00	105.00	1	10,563	0.01%
2024/05/13	11	104.68	7	104.79	104.00	4	10,807	0.04%
2024/05/10	17	108.97	19	108.24	109.00	-2	10,763	-0.02%
2024/05/09	15	104.70	20	106.25	106.50	-5	10,623	-0.05%
2024/05/08	9	101.50	7	102.79	103.00	2	10,448	0.02%
2024/05/07	16	102.06	8	102.75	103.50	8	10,350	0.08%
2024/05/06	15	107.37	10	106.00	106.00	5	9,979	0.05%
2024/05/03	13	106.73	10	108.15	107.00	3	9,902	0.03%
2024/05/02	9	107.94	6	108.50	107.50	3	9,780	0.03%
2024/04/30	14	108.96	13	109.92	109.50	1	9,739	0.01%
2024/04/29	8	110.31	4	109.50	109.50	4	9,674	0.04%
2024/04/26	24	111.94	15	110.80	110.00	9	9,670	0.09%
2024/04/25	10	111.60	24	113.10	111.50	-14	9,490	-0.15%
2024/04/24	21	111.79	7	111.21	111.00	14	9,347	0.15%
2024/04/23	11	107.64	12	107.92	109.00	-1	9,238	-0.01%
2024/04/22	2	108.50	0	0.00	107.00	2	9,079	0.02%
2024/04/19	2	110.75	1	111.00	110.00	1	8,913	0.01%
2024/04/18	2	113.00	3	112.33	111.50	-1	8,768	-0.01%
2024/04/17	31	110.13	26.7	110.61	111.00	4.3	8,658	0.05%
2024/04/16	23	108.09	19	106.47	107.50	4	8,395	0.05%
2024/04/15	9	116.28	7.3	117.38	116.00	1.7	8,153	0.02%
2024/04/12	13	119.54	15	120.90	121.50	-2	8,020	-0.02%
2024/04/11	10	121.10	6	119.67	118.50	4	7,824	0.05%
2024/04/10	17	123.82	9	124.56	124.00	8	7,812	0.10%
2024/04/09	15	115.37	12.5	116.80	117.50	2.5	7,233	0.03%
2024/04/08	12.5	111.98	9	112.72	111.50	3.5	6,703	0.05%
2024/04/03	43	117.69	34	118.93	116.50	9	6,408	0.14%
2024/04/02	4	110.00	29	117.12	117.50	-25	5,728	-0.44%
2024/04/01	4	105.38	26	106.60	107.00	-22	5,015	-0.44%
2024/03/29	13	96.32	30	96.54	98.30	-17	4,421	-0.38%
2024/03/28	10	88.40	3.2	88.49	89.40	6.8	3,870	0.18%
2024/03/27	0	0.00	1	85.00	84.60	-1	3,696	-0.03%
2024/03/26	1	85.00	0	0.00	85.70	1	3,698	0.03%
2024/03/25	2	85.55	0	0.00	84.80	2	3,635	0.06%
2024/03/19	0	0.00	1	83.60	83.50	-1	3,659	-0.03%
2024/03/18	0	0.00	2	82.45	83.70	-2	3,672	-0.05%
2024/03/15	0.2	82.30	1	81.50	81.50	-0.8	3,674	-0.02%
2024/03/14	1	81.90	2	81.10	81.90	-1	3,715	-0.03%
2024/03/13	4	83.40	0	0.00	81.50	4	3,729	0.11%
2024/03/12	1	83.50	1	83.50	83.40	0	3,729	0.00%
2024/03/11	0	0.00	1	85.80	84.50	-1	3,817	-0.03%
2024/03/08	2	86.00	1	86.36	85.50	1	3,807	0.03%
2024/03/07	8.7	90.21	0	0.00	88.70	8.7	3,762	0.23%
2024/03/06	1	91.30	0	0.00	91.10	1	3,732	0.03%
2024/03/05	1	91.40	0	0.00	91.10	1	3,734	0.03%
2024/03/04	0	0.00	1	91.00	90.80	-1	3,730	-0.03%
2024/03/01	1	90.80	0	0.00	90.60	1	3,747	0.03%
2024/02/29	1	87.00	0	0.00	89.20	1	3,722	0.03%
2024/02/27	1	86.70	1	86.60	86.00	0	3,707	0.00%
2024/02/26	1	88.00	0	0.00	89.00	1	3,689	0.03%
2024/02/23	1	89.30	0	0.00	88.90	1	3,728	0.03%
2024/02/22	11	90.15	0	0.00	89.70	11	3,735	0.29%
2024/02/19	5	94.32	14	95.01	92.80	-9	3,790	-0.24%
2024/02/16	4	93.10	6	92.17	94.80	-2	3,690	-0.05%
2024/02/15	10	90.11	12	90.70	91.00	-2	3,687	-0.05%
2024/02/05	1	90.50	1	91.00	89.60	0	3,690	0.00%
2024/02/02	0	0.00	2	86.80	86.70	-2	3,620	-0.06%
2024/02/01	0	0.00	1	84.00	82.90	-1	3,621	-0.03%
2024/01/31	1	82.90	0	0.00	82.90	1	3,650	0.03%
2024/01/26	0	0.00	2	83.50	82.80	-2	3,812	-0.05%
2024/01/24	0	0.00	1	84.50	85.60	-1	4,154	-0.02%
2024/01/19	0	0.00	2	82.55	82.60	-2	4,304	-0.05%
2024/01/18	2	81.10	0	0.00	80.20	2	4,347	0.05%
2024/01/17	1	82.60	1	81.60	80.50	0	4,411	0.00%
2024/01/16	0	0.00	1.2	84.90	84.60	-1.2	4,438	-0.03%
2024/01/12	2	86.40	1	88.20	85.80	1	4,632	0.02%
2024/01/11	0	0.00	5	84.90	85.50	-5	4,688	-0.11%
2024/01/10	0	0.00	2	85.70	84.60	-2	4,903	-0.04%
2024/01/09	0	0.00	3	87.00	86.70	-3	4,995	-0.06%
2024/01/05	3	87.20	0	0.00	87.00	3	5,090	0.06%
2024/01/02	0	0.00	1	85.60	84.60	-1	5,032	-0.02%
2023/12/29	1	85.00	2	84.40	84.80	-1	5,105	-0.02%
2023/12/27	1	84.00	4	84.03	84.00	-3	5,356	-0.06%
2023/12/25	0	0.00	4	83.15	82.90	-4	5,698	-0.07%
2023/12/15	2	83.30	4	82.80	84.50	-2	6,388	-0.03%
2023/12/14	0	0.00	1	82.90	84.30	-1	6,420	-0.02%
2023/12/13	6	82.18	0	0.00	81.60	6	6,384	0.09%
2023/12/11	1	84.20	0	0.00	83.50	1	6,444	0.02%
2023/12/08	1	82.90	1	83.40	82.80	0	6,443	0.00%
2023/12/07	2	82.00	1	80.90	81.20	1	6,451	0.02%
2023/12/06	1	83.70	1	84.30	82.00	0	6,465	0.00%
2023/12/05	2	86.00	0	0.00	86.60	2	6,450	0.03%
2023/12/04	1	87.70	2	87.55	87.10	-1	6,510	-0.02%
2023/12/01	1	86.40	0	0.00	87.00	1	6,698	0.01%
2023/11/28	0.1	87.80	1	88.00	88.90	-0.9	7,714	-0.01%
2023/11/24	1	87.00	2	87.80	87.20	-1	9,029	-0.01%
2023/11/22	1	90.10	1	90.30	89.90	0	9,316	0.00%
2023/11/21	2	89.90	2.5	90.20	90.60	-0.5	9,307	-0.01%
2023/11/20	1.1	90.77	1	90.60	90.80	0.1	9,322	0.00%
2023/11/17	0	0.00	2	89.65	89.70	-2	9,256	-0.02%
2023/11/16	0	0.00	1	87.90	88.50	-1	9,366	-0.01%
2023/11/15	0	0.00	1	89.00	89.80	-1	9,390	-0.01%
2023/11/14	1	86.10	1	85.50	86.80	0	9,363	0.00%
2023/11/13	1	87.30	3	88.10	87.30	-2	9,343	-0.02%
2023/11/10	2	86.60	3	86.87	87.20	-1	9,237	-0.01%
2023/11/09	2	82.75	0	0.00	83.50	2	9,025	0.02%
2023/11/06	2	82.55	7	82.89	83.10	-5	8,904	-0.06%
2023/11/03	3	80.70	1.2	81.86	80.80	1.8	8,842	0.02%
2023/11/02	0	0.00	1	83.50	81.10	-1	8,803	-0.01%
2023/11/01	1	80.20	3	80.13	80.20	-2	8,687	-0.02%
2023/10/31	1	75.90	0	0.00	75.90	1	8,540	0.01%
2023/10/27	4	81.53	3	82.37	80.10	1	8,493	0.01%
2023/10/26	3	80.97	8	81.10	80.40	-5	8,546	-0.06%
2023/10/25	3	83.17	4	83.80	83.00	-1	8,644	-0.01%
2023/10/24	4	82.43	16	81.23	83.00	-12	8,934	-0.13%
2023/10/23	7	78.69	0	0.00	78.60	7	9,231	0.08%
2023/10/20	4	79.58	10	78.90	80.00	-6	9,253	-0.06%
2023/10/19	5	77.94	1	77.30	76.90	4	9,169	0.04%
2023/10/18	19.2	79.86	19	79.88	79.00	0.2	9,114	0.00%
2023/10/17	10.1	87.16	0	0.00	86.30	10.1	9,011	0.11%
2023/10/16	13	89.18	4	89.33	89.30	9	8,989	0.10%
2023/10/13	15.1	91.67	7	91.53	90.60	8.1	9,086	0.09%
2023/10/12	1.2	94.51	1	95.70	94.50	0.2	9,057	0.00%
2023/10/11	8	96.56	2	97.55	94.40	6	9,041	0.07%
2023/10/06	4	95.50	1	96.70	95.10	3	8,904	0.03%
2023/10/05	3	95.00	4	95.30	94.80	-1	8,794	-0.01%
2023/10/04	2.1	93.40	1	93.90	93.90	1.1	8,686	0.01%
2023/10/03	7.1	95.52	15	95.45	94.40	-8	8,606	-0.09%
2023/10/02	10	94.01	18	93.99	94.20	-8	8,398	-0.10%
2023/09/28	3	91.47	3	90.87	91.20	0	8,187	0.00%
2023/09/27	5	87.88	0	0.00	89.50	5	8,052	0.06%
2023/09/26	3	90.50	1	91.00	87.60	2	7,972	0.03%
2023/09/25	0.1	88.80	8	87.53	89.10	-8	7,783	-0.10%
2023/09/22	17.1	85.35	19	85.24	86.10	-1.9	7,668	-0.02%
2023/09/21	2	81.65	3	81.50	81.10	-1	7,431	-0.01%
2023/09/20	1	82.50	0	81.70	81.40	1	7,360	0.01%
2023/09/19	1	85.30	3	85.00	82.50	-2	7,303	-0.03%
2023/09/18	3	86.17	0	0.00	85.60	3	7,240	0.04%
2023/09/15	7	86.13	7	87.27	87.40	0	7,212	0.00%
2023/09/14	3.2	86.02	3	86.60	86.80	0.2	7,154	0.00%
2023/09/13	0	0.00	6	85.50	85.30	-6	7,103	-0.08%
2023/09/12	3	87.10	9	87.40	87.40	-6	7,055	-0.09%
2023/09/11	1	87.70	2	87.00	87.00	-1	7,017	-0.01%
2023/09/08	9	90.64	10	90.51	90.60	-1	6,977	-0.01%
2023/09/07	13	93.10	5	92.00	92.30	8	6,860	0.12%
2023/09/06	24	94.71	29	94.22	94.30	-5	6,786	-0.07%
2023/09/05	12	93.10	22	95.04	94.90	-10	6,575	-0.15%
2023/09/04	41	93.55	23	90.07	90.20	18	6,214	0.29%
2023/09/01	11	97.49	5	97.40	96.60	6	5,864	0.10%
2023/08/31	33.1	98.25	28	98.20	98.40	5.1	5,502	0.09%
2023/08/30	20	90.99	68	93.92	96.40	-48	4,725	-1.02%
2023/08/29	31	87.11	36	88.18	87.70	-5	4,088	-0.12%
2023/08/28	4	83.15	6	83.12	83.00	-2	3,758	-0.05%
2023/08/25	12	82.45	13	82.53	82.70	-1	3,720	-0.03%
2023/08/24	3	83.17	24	82.80	82.90	-21	3,679	-0.57%
2023/08/23	7	81.79	7	81.56	81.30	0	3,611	0.00%
2023/08/22	24	84.57	8	84.35	81.60	16	3,604	0.44%
2023/08/21	0	0.00	2	81.30	82.30	-2	3,464	-0.06%
2023/08/18	3	80.73	39	80.33	79.30	-36	3,386	-1.06%
2023/08/17	51	76.13	36	78.55	80.00	15	3,273	0.46%
2023/08/16	4	73.70	0	0.00	73.80	4	3,223	0.12%
2023/08/15	3	73.17	0	0.00	73.40	3	3,220	0.09%
2023/08/14	6	71.95	8	71.94	72.50	-2	3,215	-0.06%
2023/08/10	1	74.30	4	75.00	74.00	-3	3,215	-0.09%
2023/08/09	3	75.67	1	75.60	75.70	2	3,202	0.06%
2023/08/08	9	77.58	4	76.05	75.70	5	3,200	0.16%
2023/08/07	3	78.77	9	78.92	78.80	-6	3,205	-0.19%
2023/08/04	6	74.87	2	74.60	74.60	4	3,186	0.13%
2023/08/02	12	77.00	8	77.83	75.70	4	3,155	0.13%
2023/08/01	2	79.15	3	77.70	77.70	-1	3,066	-0.03%
2023/07/31	17	80.29	45	78.22	79.20	-28	3,016	-0.93%
2023/07/28	24	82.39	20.2	82.65	81.70	3.8	2,893	0.13%
2023/07/27	78	85.20	37	87.73	83.50	41	2,734	1.50%
2023/07/26	81.2	86.32	13	83.16	82.20	68.2	2,363	2.89%
2023/07/25	6	84.07	13	82.99	85.90	-7	1,976	-0.35%
2023/07/24	12	78.93	10	78.20	78.10	2	1,902	0.11%
2023/07/21	8	76.35	3	77.43	78.30	5	1,858	0.27%
2023/07/20	34	79.50	0	0.00	77.80	34	1,825	1.86%
2023/07/19	6	78.17	2	78.80	78.10	4	1,687	0.24%
2023/07/18	22	76.02	16	78.18	78.00	6	1,612	0.37%
2023/07/17	20	75.50	0	0.00	75.60	20	1,464	1.37%
2023/07/13	0	0.00	14	71.15	70.70	-14	1,413	-0.99%
2023/07/12	2	68.85	1	68.10	68.00	1	1,374	0.07%
2023/07/11	11	68.70	2.3	68.80	68.30	8.7	1,379	0.63%
2023/07/07	1	69.30	0	0.00	69.30	1	1,369	0.07%
2023/07/04	3	70.00	0	0.00	70.10	3	1,364	0.22%
2023/07/03	2	70.00	2	70.10	70.00	0	1,370	0.00%
2023/06/30	2	69.00	0	0.00	69.10	2	1,376	0.15%
2023/06/29	1	68.50	0	0.00	68.60	1	1,398	0.07%
2023/06/21	1	70.60	0	0.00	71.00	1	1,481	0.07%
2023/06/19	1	71.10	0	0.00	71.00	1	1,495	0.07%
2023/06/14	20	72.00	1	73.20	73.30	19	1,494	1.27%
2023/06/08	0	0.00	2	72.50	71.20	-2	1,481	-0.13%
2023/06/07	0	0.00	0.4	72.30	72.70	-0.4	1,501	-0.03%
2023/06/06	1	70.10	0	0.00	70.50	1	1,464	0.07%
2023/06/02	1	71.70	0	0.00	71.60	1	1,464	0.07%
2023/05/29	0	0.00	1.7	71.82	72.30	-1.7	1,474	-0.12%
2023/05/25	1	70.50	6	71.05	70.70	-5	1,457	-0.34%
2023/05/24	7	71.49	8	71.40	71.10	-1	1,461	-0.07%
2023/05/23	1	70.60	1	71.40	71.80	0	1,459	0.00%
2023/05/22	4	71.05	14	71.21	70.80	-10	1,457	-0.69%
2023/05/19	0.2	68.80	0	0.00	68.70	0.2	1,410	0.01%
2023/05/17	0	0.00	1	67.20	67.40	-1	1,432	-0.07%
2023/05/16	0	0.00	3	66.70	67.10	-3	1,442	-0.21%
2023/05/15	2.5	65.22	0	0.00	65.80	2.5	1,438	0.17%
2023/05/12	10.2	64.45	0	0.00	64.50	10.2	1,467	0.69%
2023/05/11	1.4	63.32	5	63.34	63.40	-3.6	1,495	-0.24%
2023/05/10	7.1	66.05	0	0.00	65.50	7.1	1,464	0.49%
2023/05/09	0.2	69.80	0	0.00	69.70	0.2	1,412	0.01%
2023/05/08	0.2	71.30	0	0.00	70.70	0.2	1,451	0.01%
2023/05/04	2	69.40	1	69.10	69.40	1	1,518	0.07%
2023/05/03	0.1	69.90	0	0.00	69.70	0.1	1,592	0.01%
2023/05/02	3.3	70.62	0	0.00	70.40	3.3	1,723	0.19%
2023/04/28	1	70.40	0	0.00	69.90	1	1,752	0.06%
2023/04/27	3	70.40	2	70.90	70.10	1	1,748	0.06%
2023/04/25	2.5	71.56	2	70.10	69.10	0.5	1,757	0.03%
2023/04/21	1.2	72.57	1	72.20	72.20	0.2	1,731	0.01%
2023/04/18	3	77.83	0	0.00	76.70	3	1,737	0.17%
2023/04/10	0.5	76.70	0	0.00	78.00	0.5	1,702	0.03%
2023/03/31	7	78.47	0	0.00	78.30	7	1,684	0.42%
2023/03/27	0	0.00	1	78.10	77.20	-1	1,663	-0.06%
2023/03/24	1	77.70	26	77.51	77.50	-25	1,675	-1.49%
2023/03/23	0	0.00	1	76.70	76.80	-1	1,657	-0.06%
2023/03/16	0	0.00	1	74.50	74.70	-1	1,779	-0.06%
2023/03/15	0	0.00	1	75.60	74.90	-1	1,832	-0.05%
2023/03/14	0	0.00	3	74.77	74.90	-3	1,916	-0.16%
2023/03/13	11	74.89	1	74.90	75.20	10	1,941	0.52%
2023/03/10	1.1	75.34	1	74.30	74.30	0.1	1,967	0.01%
2023/03/09	1	76.90	0	0.00	77.50	1	2,000	0.05%
2023/03/07	15	78.07	1	78.00	78.20	14	2,017	0.69%
2023/03/06	2	77.90	0	0.00	78.40	2	2,025	0.10%
2023/03/03	1	76.00	1	76.00	76.00	0	2,052	0.00%
2023/03/02	1	74.50	0	0.00	74.70	1	2,117	0.05%
2023/02/24	1	75.30	1	75.60	75.30	0	2,335	0.00%
2023/02/21	0	0.00	1	77.40	77.40	-1	2,466	-0.04%
2023/02/17	17	77.96	0	0.00	77.90	17	2,713	0.63%
2023/02/15	0	0.00	4	77.33	76.80	-4	2,880	-0.14%
2023/02/14	4	76.52	0	0.00	77.00	4	2,905	0.14%
2023/02/13	0	0.00	2	76.00	75.50	-2	2,944	-0.07%
2023/02/10	2	76.20	13	76.21	75.90	-11	2,976	-0.37%
2023/02/09	5	78.20	5	78.20	78.10	0	3,002	0.00%
2023/02/08	6	80.02	0	0.00	79.70	6	3,114	0.19%
2023/02/07	1	79.60	0	0.00	79.60	1	3,352	0.03%
2023/02/03	2	81.55	0	0.00	81.90	2	3,419	0.06%
2023/02/02	2	82.00	1	82.60	82.70	1	3,401	0.03%
2023/01/31	8	80.43	4	79.85	81.10	4	3,291	0.12%
2023/01/30	1	76.00	2	76.20	76.10	-1	3,170	-0.03%
2023/01/13	0	0.00	0	74.50	73.30	0	3,114	0.00%
2023/01/12	0	0.00	2	75.40	74.90	-2	3,118	-0.06%
2023/01/09	0	0.00	1	75.00	76.70	-1	3,121	-0.03%
2023/01/04	0	0.00	1	73.40	74.00	-1	3,136	-0.03%
2023/01/03	2	71.90	0	0.00	72.60	2	3,141	0.06%
2022/12/29	0.4	71.60	0	0.00	71.80	0.4	3,140	0.01%
2022/12/27	0	0.00	2	73.10	73.00	-2	3,156	-0.06%
2022/12/26	3	71.50	0	0.00	71.20	3	3,168	0.09%
2022/12/23	2	70.70	0	0.00	71.90	2	3,184	0.06%
2022/12/22	0	0.00	3	71.67	71.60	-3	3,190	-0.09%
2022/12/21	1	70.80	2	71.65	71.00	-1	3,214	-0.03%
2022/12/20	1	73.30	1	71.80	72.20	0	3,216	0.00%
2022/12/15	1	76.80	0	0.00	77.10	1	3,197	0.03%
2022/12/14	1	77.00	0	0.00	77.10	1	3,213	0.03%
2022/12/09	1	75.60	0	0.00	76.40	1	3,457	0.03%
2022/12/07	1	72.30	3	74.00	72.30	-2	3,413	-0.06%
2022/12/06	0	0.00	2	75.50	75.20	-2	3,369	-0.06%
2022/12/05	1	78.30	0	0.00	77.10	1	3,295	0.03%
2022/12/01	5	76.94	0	0.00	76.30	5	3,259	0.15%
2022/11/29	4	75.10	2	74.20	75.40	2	3,196	0.06%
2022/11/28	0	0.00	4	74.90	75.30	-4	3,192	-0.13%
2022/11/24	0	0.00	1	76.40	77.20	-1	3,155	-0.03%
2022/11/23	7	76.01	5	76.36	76.30	2	3,090	0.06%
2022/11/21	1	72.40	2	74.00	72.30	-1	2,897	-0.03%
2022/11/18	2	73.50	0	0.00	73.50	2	2,894	0.07%
2022/11/16	0	0.00	8	73.29	75.10	-8	2,832	-0.28%
2022/11/15	1	71.60	1	71.70	71.50	0	2,654	0.00%
2022/11/14	0	0.00	1	71.30	70.10	-1	2,625	-0.04%
2022/11/11	10	70.03	18	70.54	70.30	-8	2,613	-0.31%
2022/11/10	2	68.10	2	66.40	68.50	0	2,520	0.00%
2022/11/09	1	68.50	1	68.00	68.20	0	2,479	0.00%
2022/11/08	2	67.95	11	67.89	68.30	-9	2,445	-0.37%
2022/11/04	3	67.27	5	67.10	67.80	-2	2,359	-0.08%
2022/11/03	8	62.98	2	63.95	66.70	6	2,214	0.27%
2022/11/02	0	0.00	2	56.80	61.20	-2	1,993	-0.10%
2022/11/01	3	55.70	3	55.67	55.70	0	1,905	0.00%
2022/10/31	5	54.44	0	0.00	54.80	5	1,933	0.26%
2022/10/28	0	0.00	1	53.60	53.30	-1	1,991	-0.05%
2022/10/27	1	54.50	0	0.00	54.70	1	2,050	0.05%
2022/10/26	1	53.00	0	0.00	52.50	1	2,068	0.05%
2022/10/21	1	54.60	0	0.00	53.90	1	2,140	0.05%
2022/10/20	3	55.53	0	0.00	56.10	3	2,170	0.14%
2022/10/18	0	0.00	3	56.00	55.80	-3	2,193	-0.14%
2022/10/17	7	55.40	0	0.00	55.80	7	2,263	0.31%
2022/10/14	0	0.00	3	54.70	55.00	-3	2,290	-0.13%
2022/10/13	2	54.00	1	51.90	51.80	1	2,306	0.04%
2022/10/12	0	0.00	1	55.10	54.90	-1	2,284	-0.04%
2022/10/11	0	0.00	1	56.70	55.00	-1	2,288	-0.04%
2022/10/05	0	0.00	1	60.20	60.30	-1	2,320	-0.04%
2022/10/04	0	0.00	2	59.60	59.90	-2	2,343	-0.09%
2022/09/30	1	57.90	4	58.05	58.50	-3	2,397	-0.13%
2022/09/29	1	59.60	0	0.00	59.60	1	2,433	0.04%
2022/09/28	3	61.00	0	0.00	60.10	3	2,452	0.12%
2022/09/27	1	63.10	1	63.20	62.80	0	2,464	0.00%
2022/09/26	1	64.10	2	66.20	63.80	-1	2,488	-0.04%
2022/09/23	1	67.20	0	0.00	67.20	1	2,497	0.04%
2022/09/22	2	67.30	0	0.00	67.30	2	2,534	0.08%
2022/09/20	2	69.40	0	0.00	68.90	2	2,534	0.08%
2022/09/19	5	70.06	0	0.00	69.50	5	2,520	0.20%
2022/09/16	1	69.90	8	71.60	70.40	-7	2,486	-0.28%
2022/09/15	2	69.10	0	0.00	69.40	2	2,275	0.09%
2022/09/08	1	66.70	0	0.00	66.80	1	2,272	0.04%
2022/08/31	0	0.00	3	68.00	68.00	-3	2,218	-0.14%
2022/08/30	0	0.00	5	66.90	66.90	-5	2,190	-0.23%
2022/08/29	1	65.00	0	0.00	66.10	1	2,190	0.05%
2022/08/26	2	67.30	0	0.00	67.10	2	2,194	0.09%
2022/08/24	0	0.00	20	68.65	67.90	-20	2,173	-0.92%
2022/08/23	0	0.00	28	66.12	65.90	-28	2,120	-1.32%
2022/08/19	5	67.90	3	67.80	68.60	2	2,064	0.10%
2022/08/18	5	66.98	0	0.00	66.90	5	2,032	0.25%
2022/08/17	30	69.83	0	0.00	69.60	30	1,981	1.51%
2022/08/16	1	68.20	0	0.00	68.00	1	1,948	0.05%
2022/08/12	1	64.90	0	0.00	66.10	1	1,922	0.05%
2022/08/10	1	64.10	0	0.00	64.40	1	1,898	0.05%
2022/08/05	21	62.10	6	62.47	61.40	15	1,844	0.81%
2022/08/04	6	62.47	4	61.10	61.40	2	1,803	0.11%
2022/08/03	5	65.86	2	66.30	64.90	3	1,736	0.17%
2022/08/01	1	72.00	0	0.00	71.70	1	1,652	0.06%
2022/07/21	0	0.00	1	75.50	76.30	-1	1,427	-0.07%
2022/07/15	3	73.20	2	72.80	73.00	1	1,334	0.07%
2022/07/14	0	0.00	1	73.50	73.30	-1	1,331	-0.08%
2022/07/13	0	0.00	1	72.00	71.90	-1	1,325	-0.08%
2022/07/12	1.1	70.46	1	70.80	70.60	0.1	1,330	0.01%
2022/07/11	1	72.20	1	72.70	72.70	0	1,318	0.00%
2022/07/06	0.1	68.50	0	0.00	68.00	0.1	1,246	0.01%
2022/07/04	1	68.80	10	69.80	68.90	-9	1,195	-0.75%
2022/07/01	1	71.20	0	0.00	68.40	1	1,188	0.08%
2022/06/28	0.2	82.00	3	82.80	81.60	-2.8	1,079	-0.26%
2022/06/23	1.2	82.42	0	0.00	81.90	1.2	1,075	0.12%
2022/06/22	0.4	84.92	0	0.00	83.70	0.4	1,064	0.03%
2022/06/17	1	87.50	0	0.00	88.80	1	1,066	0.09%
2022/06/16	1.1	95.16	0	0.00	90.50	1.1	1,072	0.10%
2022/06/15	0	0.00	0.1	96.40	95.50	-0.1	1,071	-0.01%
2022/06/13	1	100.00	0	0.00	100.00	1	1,117	0.09%
2022/06/09	0	0.00	1	103.50	103.50	-1	1,155	-0.09%
2022/06/07	0	0.00	0.2	103.50	103.00	-0.2	1,187	-0.02%
2022/06/06	0	0.00	0.1	105.00	104.00	-0.1	1,190	-0.01%
2022/06/01	1	105.50	0	0.00	103.50	1	1,266	0.08%
2022/05/31	0.1	105.50	0	0.00	107.50	0.1	1,252	0.00%
2022/05/19	0	0.00	2	99.70	100.50	-2	1,334	-0.15%
2022/05/18	0	0.00	1	101.50	102.00	-1	1,344	-0.07%
2022/05/16	0	0.00	2	99.20	98.50	-2	1,377	-0.15%
2022/05/06	3	101.50	0	0.00	101.50	3	1,527	0.20%
2022/05/05	0	0.00	1	105.00	105.00	-1	1,524	-0.07%
2022/04/28	0.1	103.50	0	0.00	103.00	0.1	1,624	0.01%
2022/04/21	0.3	109.50	0	0.00	109.00	0.3	1,726	0.01%
2022/04/15	4	105.13	1	107.00	104.50	3	1,738	0.17%
2022/04/14	2	109.50	0	0.00	109.00	2	1,789	0.11%
2022/04/13	0.5	109.50	0	0.00	107.50	0.5	1,825	0.03%
2022/04/12	0.5	110.00	0	0.00	109.00	0.5	1,849	0.03%
2022/04/11	2	113.00	0	0.00	112.50	2	1,889	0.11%
2022/04/07	1	116.50	0	0.00	116.50	1	2,128	0.05%
2022/03/30	1	120.50	0	0.00	121.00	1	2,355	0.04%
2022/03/23	0	0.00	2	122.50	122.00	-2	2,642	-0.08%
2022/03/22	1	119.50	1	120.50	122.00	0	2,650	0.00%
2022/03/21	0	0.00	1	119.00	121.00	-1	2,659	-0.04%
2022/03/17	7.2	115.22	22	114.95	116.00	-14.8	2,643	-0.56%
2022/03/16	0	0.00	1	113.50	113.50	-1	2,649	-0.04%
2022/03/15	1	118.50	0	0.00	115.00	1	2,640	0.04%
2022/03/10	2	123.00	0	0.00	123.00	2	2,663	0.08%
2022/03/09	0.1	121.00	0	0.00	120.50	0.1	2,684	0.00%
2022/03/08	2.5	121.30	0	0.00	120.50	2.5	2,697	0.09%
2022/03/07	1	123.00	1	122.50	121.50	0	2,688	0.00%
2022/03/04	0.1	129.00	0	0.00	129.00	0.1	2,662	0.00%
2022/03/03	0	0.00	0.5	129.50	129.00	-0.5	2,708	-0.02%
2022/03/01	1	129.00	1	131.00	129.00	0	2,895	0.00%
2022/02/24	10	129.00	0	0.00	127.50	10	3,097	0.32%
2022/02/22	0.1	129.00	0	0.00	130.00	0.1	3,181	0.00%
2022/02/21	1	129.00	0	0.00	129.50	1	3,204	0.03%
2022/02/16	0.1	130.00	1	132.00	130.00	-0.9	3,274	-0.03%
2022/02/15	2	131.25	1	130.50	130.50	1	3,279	0.03%
2022/02/09	0	0.00	1	133.00	134.00	-1	3,333	-0.03%
2022/02/08	1.1	130.50	0	0.00	130.50	1.1	3,327	0.03%
2022/02/07	1.1	127.00	0	0.00	127.50	1.1	3,345	0.03%
2022/01/25	0.1	128.00	0	0.00	126.50	0.1	3,431	0.00%
2022/01/21	1.1	130.64	4	132.50	130.50	-2.9	3,516	-0.08%
2022/01/20	2	132.50	0	0.00	132.00	2	3,580	0.06%
2022/01/19	0	0.00	0.1	133.50	133.50	-0.1	3,673	0.00%
2022/01/18	2.1	133.52	3.4	136.20	133.00	-1.3	3,766	-0.03%
2022/01/14	3.4	128.05	1	130.00	130.00	2.4	3,787	0.06%
2022/01/12	1.3	132.20	0	0.00	132.50	1.3	3,928	0.03%
2022/01/11	1.2	133.00	0	0.00	132.50	1.2	4,007	0.03%
2022/01/10	1	132.00	0	0.00	132.00	1	4,062	0.02%
2022/01/07	4.8	131.27	0	0.00	131.50	4.8	4,275	0.11%
2022/01/06	2	136.75	2	138.50	136.00	0	4,244	0.00%
2022/01/05	1	138.50	3	137.17	139.50	-2	4,282	-0.05%
2022/01/04	2	139.00	0	0.00	138.50	2	4,343	0.05%
2022/01/03	1	142.00	2.8	143.55	141.00	-1.8	4,405	-0.04%
2021/12/30	3.2	142.89	6	144.67	142.00	-2.8	4,492	-0.06%
2021/12/29	3	138.17	10	139.40	139.50	-7	4,709	-0.15%
2021/12/28	2	137.00	1	136.50	137.00	1	4,773	0.02%
2021/12/27	0	0.00	1	134.50	134.50	-1	4,847	-0.02%
2021/12/24	22	137.36	5	137.80	135.00	17	4,984	0.34%
2021/12/23	4.1	137.87	50	139.84	138.00	-45.9	5,076	-0.90%
2021/12/22	9.1	131.89	0	0.00	132.00	9.1	5,060	0.18%
2021/12/21	0	0.00	6.2	130.52	131.00	-6.2	5,297	-0.12%
2021/12/20	3	129.00	0	0.00	128.50	3	5,481	0.05%
2021/12/17	0.1	127.00	1	128.00	128.00	-0.9	5,708	-0.02%
2021/12/16	0	0.00	2	127.00	126.50	-2	6,201	-0.03%
2021/12/15	4.1	125.88	4	127.00	126.00	0.1	6,463	0.00%
2021/12/14	2	126.50	0	0.00	125.50	2	6,976	0.03%
2021/12/13	1	128.50	0	0.00	128.00	1	7,412	0.01%
2021/12/10	1.8	129.29	2	131.00	129.00	-0.3	7,508	0.00%
2021/12/09	6	128.00	2	128.50	128.50	4	7,461	0.05%
2021/12/08	0	0.00	1	128.50	128.00	-1	7,456	-0.01%
2021/12/07	0	0.00	1	130.00	128.00	-1	7,474	-0.01%
2021/12/06	0.5	129.00	7	128.00	128.50	-6.5	7,464	-0.09%
2021/12/03	0	0.00	1	128.50	129.00	-1	7,522	-0.01%
2021/12/02	12	128.83	5	128.00	128.00	7	7,541	0.09%
2021/12/01	0	0.00	5	129.50	129.50	-5	7,644	-0.07%
2021/11/30	0	0.00	2	128.00	127.00	-2	7,647	-0.03%
2021/11/29	5	125.20	26	124.79	125.00	-21	7,727	-0.27%
2021/11/26	3	126.50	3	127.17	126.50	0	7,818	0.00%
2021/11/25	60	132.93	1	129.00	130.00	59	7,770	0.76%
2021/11/24	2	133.50	17.2	130.51	133.50	-15.2	7,632	-0.20%
2021/11/19	9	126.11	1	125.50	125.00	8	7,390	0.11%
2021/11/18	0	0.00	3	128.00	127.50	-3	7,340	-0.04%
2021/11/17	1	128.00	0	0.00	128.50	1	7,303	0.01%
2021/11/16	5	128.90	1	129.00	127.50	4	7,295	0.05%
2021/11/15	0	0.00	1	129.00	129.00	-1	7,281	-0.01%
2021/11/12	0.4	127.75	0	0.00	127.00	0.4	7,287	0.01%
2021/11/11	6.1	127.59	1	127.50	127.50	5.1	7,279	0.07%
2021/11/10	0	0.00	1	130.00	129.50	-1	7,293	-0.01%
2021/11/09	1.2	128.54	0	0.00	129.00	1.2	7,311	0.02%
2021/11/08	5.2	129.11	0	0.00	128.50	5.2	7,272	0.07%
2021/11/05	1	131.50	1	133.00	131.50	0	7,261	0.00%
2021/11/04	1.2	132.08	1	133.00	131.00	0.2	7,244	0.00%
2021/11/03	0	0.00	22	130.68	131.50	-22	7,220	-0.30%
2021/11/02	0	0.00	2	129.50	128.00	-2	7,170	-0.03%
2021/11/01	1	128.50	2	128.75	129.00	-1	7,138	-0.01%
2021/10/29	2	130.00	2	130.50	128.50	0	7,142	0.00%
2021/10/28	3	126.33	13.1	127.14	129.00	-10.1	7,075	-0.14%
2021/10/27	17.1	128.30	2.1	127.60	128.00	15	7,004	0.21%
2021/10/26	10.5	129.78	2	130.00	128.50	8.5	6,948	0.12%
2021/10/25	0	0.00	2	132.00	132.00	-2	6,894	-0.03%
2021/10/22	108	133.47	108	133.15	134.00	0	6,911	0.00%	大買/大賣/
2021/10/21	1	130.00	1	132.00	132.00	0	6,891	0.00%
2021/10/20	1	132.50	0	0.00	133.50	1	6,784	0.01%
2021/10/19	13	138.27	3	136.17	135.00	10	6,727	0.15%
2021/10/18	26	134.06	41	135.68	136.50	-15	6,660	-0.23%
2021/10/15	4.5	130.83	76	132.12	137.50	-71.5	6,615	-1.08%
2021/10/14	0	0.00	2	127.50	129.00	-2	6,450	-0.03%
2021/10/13	3	126.67	0	0.00	128.00	3	6,579	0.05%
2021/10/12	1	130.00	1	129.00	130.00	0	6,596	0.00%
2021/10/08	1	131.00	0	0.00	131.00	1	6,553	0.02%
2021/10/07	4	133.00	0	0.00	132.00	4	6,464	0.06%
2021/10/06	6	133.33	12	140.17	132.00	-6	6,318	-0.09%
2021/10/05	2	143.75	2	140.00	143.00	0	5,979	0.00%
2021/10/04	3	140.83	10	140.75	139.00	-7	5,891	-0.12%
2021/10/01	3	141.33	22	139.86	139.00	-19	5,810	-0.33%
2021/09/30	58	147.08	38	147.87	145.00	20	5,684	0.35%
2021/09/29	15	145.90	16	146.22	144.50	-1	5,556	-0.02%
2021/09/28	123	149.15	8	150.19	153.00	115	5,462	2.11%	大買/鉅額交易
2021/09/27	7	157.57	3	155.67	156.00	4	5,198	0.08%
2021/09/24	14.5	166.97	2	167.75	166.50	12.5	4,978	0.25%
2021/09/23	7	164.00	3	166.83	167.00	4	4,785	0.08%
2021/09/22	10.1	157.40	7.1	158.88	157.00	3	4,389	0.07%
2021/09/17	17	155.50	24	157.75	160.00	-7	4,134	-0.17%
2021/09/16	11	148.41	43	150.71	151.50	-32	3,591	-0.89%
2021/09/15	2	142.50	1	139.00	142.00	1	3,144	0.03%
2021/09/14	1	137.00	0	0.00	138.00	1	3,062	0.03%
2021/09/10	0	0.00	3	139.00	138.50	-3	3,093	-0.10%
2021/09/09	1	136.00	3	136.50	136.50	-2	3,073	-0.07%
2021/09/08	2	134.00	2	131.75	131.50	0	3,053	0.00%
2021/09/07	10	138.50	10	137.90	138.50	0	3,003	0.00%
2021/09/06	11	142.45	12	140.08	138.00	-1	3,013	-0.03%
2021/09/03	0	0.00	2	139.75	140.00	-2	2,975	-0.07%
2021/09/02	20	140.75	0	0.00	140.00	20	3,111	0.64%
2021/09/01	3	139.33	35	139.53	142.50	-32	3,053	-1.05%
2021/08/31	20	131.25	0	0.00	132.00	20	2,914	0.69%
2021/08/27	0	0.00	5	130.80	130.00	-5	2,912	-0.17%
2021/08/26	2	129.75	4	130.50	129.50	-2	2,909	-0.07%
2021/08/25	1	131.50	0	0.00	131.50	1	2,901	0.03%
2021/08/24	0	0.00	1	131.00	130.50	-1	2,897	-0.03%
2021/08/23	1	129.50	3	129.67	129.50	-2	2,885	-0.07%
2021/08/20	2	127.25	4	128.00	128.00	-2	2,874	-0.07%
2021/08/19	1	127.50	5	128.20	128.50	-4	2,861	-0.14%
2021/08/18	2	130.25	0	0.00	132.00	2	2,840	0.07%
2021/08/17	0	0.00	1	127.50	129.00	-1	2,823	-0.04%
2021/08/16	1	125.00	1	127.50	128.00	0	2,801	0.00%
2021/08/13	2	129.75	0	0.00	128.50	2	2,742	0.07%
2021/08/10	5	132.00	0	0.00	132.50	5	2,743	0.18%
2021/08/09	1.1	134.21	0	0.00	134.00	1.1	2,760	0.04%
2021/08/06	2	137.25	2	138.50	137.00	0	2,777	0.00%
2021/08/05	2	138.50	2	138.00	138.00	0	2,787	0.00%
2021/08/04	0	0.00	23	138.26	139.50	-23	2,820	-0.82%
2021/08/03	1	135.50	1.2	135.07	135.50	-0.2	2,806	-0.01%
2021/08/02	1	135.50	0	0.00	136.00	1	2,796	0.04%
2021/07/30	21	137.46	2	141.00	137.00	19	2,797	0.68%
2021/07/29	2.1	139.59	2	139.00	140.00	0.1	2,796	0.00%
2021/07/27	1.4	138.06	2.4	139.92	138.00	-1	2,821	-0.03%
2021/07/26	1	140.50	0	0.00	140.50	1	2,858	0.03%
2021/07/23	2	141.00	1	141.00	139.50	1	2,915	0.03%
2021/07/22	1	142.50	0	0.00	141.50	1	2,976	0.03%
2021/07/21	2	140.00	5	140.60	139.50	-3	2,986	-0.10%
2021/07/20	3	141.83	7	141.00	140.50	-4	3,017	-0.13%
2021/07/19	10	152.40	1	157.00	148.00	9	3,091	0.29%
2021/07/16	12	157.42	6	158.50	160.00	6	3,023	0.20%
2021/07/15	8	153.50	1	152.00	153.50	7	2,946	0.24%
2021/07/14	1	147.50	7	148.57	149.00	-6	2,897	-0.21%
2021/07/13	1	149.50	1	150.50	149.50	0	2,884	0.00%
2021/07/09	4	150.88	1	150.50	147.00	3	2,943	0.10%
2021/07/08	2	147.50	0	0.00	147.00	2	3,009	0.07%
2021/07/07	3	148.83	6	149.42	150.50	-3	2,995	-0.10%
2021/07/06	1	149.50	0	0.00	147.00	1	2,999	0.03%
2021/07/05	10	144.90	5	146.70	148.00	5	3,027	0.17%
2021/07/02	0	0.00	3	140.50	140.50	-3	2,965	-0.10%
2021/07/01	0.3	139.50	6	139.92	140.00	-5.7	2,987	-0.19%
2021/06/30	1	142.50	0	0.00	142.50	1	3,029	0.03%
2021/06/29	11.7	144.20	5.2	145.37	144.50	6.6	3,045	0.22%
2021/06/28	8	138.25	7	139.50	138.50	1	2,953	0.03%
2021/06/25	0	0.00	6	136.00	136.00	-6	2,947	-0.20%
2021/06/24	0	0.00	2	139.25	138.00	-2	2,978	-0.07%
2021/06/23	0	0.00	1	137.50	139.00	-1	2,997	-0.03%
2021/06/22	3	135.17	1	133.00	132.50	2	2,998	0.07%
2021/06/21	0	0.00	6	136.67	137.50	-6	3,023	-0.20%
2021/06/18	1	137.00	1	137.50	136.50	0	2,997	0.00%
2021/06/16	7	140.50	0	0.00	137.00	7	2,998	0.23%
2021/06/15	7.2	139.26	0	0.00	140.00	7.2	2,976	0.24%
2021/06/11	14	139.89	13	139.38	138.00	1	2,924	0.03%
2021/06/10	2.5	140.00	7.4	141.29	138.50	-4.9	2,853	-0.17%
2021/06/09	2.5	129.60	2	128.50	132.00	0.5	2,689	0.02%
2021/06/08	1	124.00	1	124.00	124.00	0	2,657	0.00%
2021/06/04	0	0.00	2	123.50	124.00	-2	2,681	-0.07%
2021/06/02	0	0.00	2	122.50	122.50	-2	2,761	-0.07%
2021/06/01	3	127.00	0	0.00	126.00	3	2,773	0.11%
2021/05/27	0	0.00	13	122.88	122.00	-13	2,853	-0.46%
2021/05/26	0	0.00	1	125.00	124.50	-1	2,903	-0.03%
2021/05/25	0	0.00	2	126.00	124.50	-2	2,950	-0.07%
2021/05/20	0	0.00	1	120.00	122.00	-1	3,049	-0.03%
2021/05/18	3	118.50	6	116.92	119.00	-3	3,146	-0.10%
2021/05/17	6	110.92	3	110.17	113.50	3	3,163	0.09%
2021/05/13	4	115.00	3	117.00	116.50	1	3,107	0.03%
2021/05/12	0	0.00	10	123.00	116.00	-10	3,116	-0.32%
2021/05/11	2	127.50	4	127.13	127.00	-2	3,066	-0.07%
2021/05/10	0	0.00	1	134.50	134.50	-1	3,026	-0.03%
2021/05/06	6	136.50	1	136.00	137.50	5	3,039	0.16%
2021/05/05	3	134.00	0	0.00	133.50	3	3,005	0.10%
2021/05/04	1	136.50	0	0.00	138.00	1	2,943	0.03%
2021/05/03	0	0.00	1	142.00	138.00	-1	2,912	-0.03%
2021/04/29	3	151.33	0.5	150.00	147.50	2.5	2,875	0.09%
2021/04/28	2	153.75	5	154.00	154.50	-3	2,841	-0.11%
2021/04/27	3	148.67	3	149.83	150.50	0	2,816	0.00%
2021/04/26	11	151.36	0.2	151.00	150.50	10.8	2,837	0.38%
2021/04/23	10.7	150.12	2	149.75	150.50	8.7	2,814	0.31%
2021/04/22	10	147.35	7	147.50	145.00	3	2,748	0.11%
2021/04/21	5	142.00	10	143.50	144.00	-5	2,669	-0.19%
2021/04/20	7	141.86	12	142.08	142.50	-5	2,655	-0.19%
2021/04/19	3	140.33	2	141.00	140.00	1	2,647	0.04%
2021/04/16	0	0.00	3	139.50	139.00	-3	2,643	-0.11%
2021/04/15	6	136.92	126	139.35	141.50	-120	2,620	-4.58%	大賣/鉅額交易
2021/04/14	9	138.06	0.1	139.00	142.50	8.9	2,552	0.35%
2021/04/13	0.1	143.00	5	143.00	143.50	-5	2,480	-0.20%
2021/04/12	3	144.32	0	144.00	143.00	3	2,532	0.12%
2021/04/09	8	143.43	2	143.00	142.50	6	2,490	0.24%
2021/04/08	2	141.00	0	141.00	141.50	2	2,432	0.08%
2021/04/07	5	137.91	1	138.50	139.50	4	2,402	0.17%
2021/04/06	2	136.75	1	138.50	137.00	1	2,396	0.04%
2021/04/01	1	133.50	1	134.50	135.00	0	2,360	0.00%
2021/03/31	0	0.00	2	138.25	136.50	-2	2,311	-0.09%
2021/03/30	1	136.50	0	0.00	137.00	1	2,337	0.04%
2021/03/29	1	138.00	0	0.00	139.00	1	2,515	0.04%
2021/03/26	1	138.50	10	137.25	139.50	-9	2,520	-0.36%
2021/03/25	5	135.20	0	0.00	135.00	5	2,560	0.20%
2021/03/24	4	135.25	31	137.35	135.00	-27	2,566	-1.05%
2021/03/23	0	0.00	20	136.50	135.00	-20	2,569	-0.78%
2021/03/22	2	136.00	52	134.92	136.00	-50	2,570	-1.95%
2021/03/19	2	135.50	0	0.00	137.00	2	2,577	0.08%
2021/03/18	1	135.00	0	0.00	135.00	1	2,570	0.04%
2021/03/16	3	134.00	0	0.00	134.50	3	2,589	0.12%
2021/03/15	2	133.00	0	0.00	133.50	2	2,595	0.08%
2021/03/12	30	132.50	0	0.00	133.50	30	2,597	1.15%
2021/03/11	2	134.50	0	0.00	134.50	2	2,613	0.08%
2021/03/09	2	132.50	1	134.00	133.00	1	2,644	0.04%
2021/03/04	2	140.50	0	0.00	140.00	2	2,606	0.08%
2021/03/03	1	141.50	1	142.00	144.50	0	2,606	0.00%
2021/03/02	0	0.00	1	144.00	144.00	-1	2,598	-0.04%
2021/02/26	0	0.00	1	146.00	144.00	-1	2,582	-0.04%
2021/02/25	1	144.00	1	144.50	144.50	0	2,556	0.00%
2021/02/24	1	143.00	101	145.00	141.50	-100	2,538	-3.94%	大賣/
2021/02/23	1	143.00	0	0.00	142.00	1	2,513	0.04%
2021/02/22	1	141.50	0	0.00	141.50	1	2,504	0.04%
2021/02/19	1	140.00	0	0.00	141.50	1	2,642	0.04%
2021/02/18	4	138.00	1	140.00	139.00	3	2,664	0.11%
2021/02/17	21	135.05	1	135.00	134.50	20	2,651	0.75%
2021/02/05	84	133.13	2	133.00	133.50	82	2,625	3.12%
2021/02/04	20	132.50	1	133.00	133.00	19	2,630	0.72%
2021/02/03	54	131.56	2	131.25	132.00	52	2,708	1.92%
2021/02/01	40	132.50	0	0.00	132.00	40	2,758	1.45%
2021/01/29	60	135.53	1	135.00	134.00	59	2,803	2.10%
2021/01/28	20	137.00	0	0.00	138.00	20	2,814	0.71%
2021/01/22	1	139.00	0	0.00	140.00	1	2,847	0.04%
2021/01/20	0	0.00	51	141.40	138.00	-51	2,821	-1.81%
2021/01/19	53	139.98	0	0.00	138.50	53	2,802	1.89%
2021/01/18	2	144.00	1	141.00	143.50	1	2,833	0.04%
2021/01/15	0	0.00	19	145.13	147.00	-19	2,864	-0.66%
2021/01/14	0	0.00	173	143.88	143.00	-173	2,805	-6.17%	大賣/鉅額交易
2021/01/11	0	0.00	1	141.00	144.00	-1	2,969	-0.03%
2021/01/08	60	141.08	0	0.00	142.00	60	2,963	2.02%
2021/01/07	1	143.00	0	0.00	142.50	1	2,958	0.03%
2021/01/06	1	141.50	5	145.50	145.50	-4	2,945	-0.14%
2021/01/05	0	0.00	5	145.70	145.50	-5	2,884	-0.17%
2021/01/04	0	0.00	1	140.00	140.00	-1	2,817	-0.04%
2020/12/31	15	137.83	0	0.00	138.00	15	2,815	0.53%
2020/12/30	10	139.00	0	0.00	139.00	10	2,825	0.35%
2020/12/29	86	138.62	1	138.00	138.00	85	2,857	2.98%
2020/12/25	1	139.50	0	0.00	141.00	1	2,845	0.04%
2020/12/24	1	141.50	0	0.00	141.50	1	2,890	0.03%
2020/12/23	4	143.38	5	144.60	143.50	-1	2,876	-0.03%
2020/12/22	0	0.00	2	139.22	136.50	-2	2,730	-0.07%
2020/12/21	1	138.00	1	140.00	136.00	0	2,736	0.00%
2020/12/18	0	0.00	1	138.50	137.00	-1	2,669	-0.04%
2020/12/17	0	0.00	8	134.50	135.50	-8	2,671	-0.30%
2020/12/16	5	131.10	0	0.00	131.50	5	2,660	0.19%
2020/12/03	1	135.00	2	133.50	136.50	-1	3,169	-0.03%
2020/12/02	1	135.00	0	0.00	135.00	1	3,182	0.03%
2020/12/01	2	136.75	1	134.50	136.00	1	3,196	0.03%
2020/11/30	1	137.00	5	137.50	137.00	-4	3,194	-0.13%
2020/11/27	2	141.00	2	138.50	138.50	0	3,170	0.00%
2020/11/26	0	0.00	0.1	141.00	142.00	-0.1	3,156	0.00%
2020/11/25	5	140.50	1	139.50	139.00	4	3,172	0.13%
2020/11/24	0	0.00	1	140.00	139.50	-1	3,161	-0.03%
2020/11/23	1	139.00	2	140.00	139.50	-1	3,169	-0.03%
2020/11/20	0	0.00	1	140.50	139.50	-1	3,162	-0.03%
2020/11/18	1	143.00	8	144.06	142.00	-7	3,156	-0.22%
2020/11/17	1	139.00	6.5	138.62	138.50	-5.5	3,076	-0.18%
2020/11/16	2	135.75	1.4	136.35	137.50	0.6	3,072	0.02%
2020/11/12	2	133.50	0	0.00	133.50	2	3,072	0.07%
2020/11/11	1	135.50	5	134.00	134.00	-4	3,082	-0.13%
2020/11/10	0	0.00	3	131.00	131.00	-3	3,024	-0.10%
2020/11/09	0	0.00	1	130.00	131.00	-1	3,067	-0.03%
2020/10/27	5	129.00	1	129.00	127.50	4	3,471	0.12%
2020/10/26	1	130.50	11	130.86	127.50	-10	3,549	-0.28%
2020/10/23	0	0.00	1	134.00	134.00	-1	3,653	-0.03%
2020/10/21	0	0.00	1	130.00	130.50	-1	3,716	-0.03%
2020/10/20	11	127.32	0	0.00	130.50	11	3,724	0.30%
2020/10/19	6	129.25	8	128.63	127.50	-2	3,727	-0.05%
2020/10/15	0	0.00	4	121.25	122.00	-4	3,750	-0.11%
2020/10/14	4	120.88	0	0.00	120.50	4	3,781	0.11%
2020/10/13	1	122.50	0	0.00	123.00	1	3,795	0.03%
2020/10/06	1	128.50	1	126.00	129.00	0	3,953	0.00%
2020/09/29	2	124.25	3	122.67	122.00	-1	4,146	-0.02%
2020/09/28	1	116.50	0	0.00	116.00	1	4,204	0.02%
2020/09/25	2	117.00	1	122.50	116.50	1	4,311	0.02%
2020/09/24	1	123.00	0	0.00	122.50	1	4,343	0.02%
2020/09/22	0	0.00	6	131.83	129.50	-6	4,357	-0.14%
2020/09/21	1	128.50	6	133.42	128.50	-5	4,339	-0.12%
2020/09/16	0	0.00	1	132.50	132.00	-1	4,427	-0.02%
2020/09/15	0	0.00	1	132.00	131.50	-1	4,486	-0.02%
2020/09/11	2	131.50	3	132.17	131.50	-1	4,504	-0.02%
2020/09/10	8	133.13	4	132.50	132.50	4	4,523	0.09%
2020/09/09	9	127.00	10	129.50	130.00	-1	4,553	-0.02%
2020/09/08	1	128.50	4	122.25	128.50	-3	4,413	-0.07%
2020/09/07	1	116.50	0	0.00	117.00	1	4,300	0.02%
2020/09/03	1	119.00	0	0.00	119.00	1	4,364	0.02%
2020/09/02	6	120.00	0	0.00	119.50	6	4,390	0.14%
2020/09/01	3	119.33	0	0.00	120.00	3	4,437	0.07%
2020/08/28	0	0.00	1	116.00	117.50	-1	4,561	-0.02%
2020/08/27	1	120.50	0	0.00	118.00	1	4,678	0.02%
2020/08/26	8	118.69	0	0.00	119.50	8	4,715	0.17%
2020/08/25	0	0.00	20	119.50	119.00	-20	4,736	-0.42%
2020/08/24	3	119.83	0	0.00	119.50	3	4,755	0.06%
2020/08/20	0	0.00	1	118.00	114.00	-1	4,761	-0.02%
2020/08/19	1	123.00	3	122.50	121.50	-2	4,754	-0.04%
2020/08/18	0.2	124.00	0	0.00	122.50	0.2	4,762	0.00%
2020/08/17	0	0.00	2	125.50	126.00	-2	4,773	-0.04%
2020/08/13	6	126.33	2	125.25	125.50	4	4,858	0.08%
2020/08/12	3	124.67	1	126.50	124.00	2	4,900	0.04%
2020/08/11	1	127.00	11	126.50	126.50	-10	5,087	-0.20%
2020/08/10	6	131.50	0	0.00	131.00	6	5,073	0.12%
2020/08/07	1	131.50	1	131.50	131.00	0	5,099	0.00%
2020/08/06	7	130.71	0	0.00	130.50	7	5,121	0.14%
2020/08/05	1	131.50	1	133.00	134.00	0	5,089	0.00%
2020/08/04	3	129.33	1	130.00	130.00	2	5,176	0.04%
2020/08/03	1	131.00	0	0.00	130.50	1	5,392	0.02%
2020/07/31	1	133.50	3	133.17	134.00	-2	5,403	-0.04%
2020/07/30	2	131.50	0	0.00	132.00	2	5,417	0.04%
2020/07/29	9	134.22	2	134.50	133.50	7	5,432	0.13%
2020/07/28	2	142.75	2	138.25	137.50	0	5,308	0.00%
2020/07/24	1	149.50	0	0.00	147.00	1	5,312	0.02%
2020/07/22	3	148.00	0	0.00	147.00	3	5,370	0.06%
2020/07/21	0	0.00	7	149.21	148.50	-7	5,346	-0.13%
2020/07/16	14	148.18	1	149.00	146.00	13	5,391	0.24%
2020/07/15	12	147.92	4	147.63	147.00	8	5,383	0.15%
2020/07/14	1	143.00	0	0.00	144.50	1	5,430	0.02%
2020/07/13	0	0.00	2	143.75	144.00	-2	5,487	-0.04%
2020/07/10	13	144.50	0	0.00	142.00	13	5,528	0.24%
2020/07/09	1	148.00	0	0.00	148.00	1	5,553	0.02%
2020/07/08	1	153.50	4	152.50	151.00	-3	5,521	-0.05%
2020/07/07	1	152.00	9	153.78	151.00	-8	5,512	-0.15%
2020/07/06	0.2	150.50	0	0.00	150.50	0.2	5,466	0.00%
2020/07/03	2	150.25	1.8	150.00	150.50	0.2	5,418	0.00%
2020/07/02	2	149.50	10	150.00	150.00	-8	5,556	-0.14%
2020/07/01	7	148.71	1	148.50	148.00	6	5,622	0.11%
2020/06/30	11	147.05	0	0.00	147.50	11	5,631	0.20%
2020/06/29	10	149.00	0	0.00	146.50	10	5,663	0.18%
2020/06/23	7	149.93	0	0.00	148.00	7	5,714	0.12%
2020/06/22	1	150.50	1	151.00	150.00	0	5,751	0.00%
2020/06/19	0	0.00	0.1	147.00	147.00	-0.1	5,805	0.00%
2020/06/18	0	148.50	2	148.50	149.00	-2	5,891	-0.03%
2020/06/17	2	149.50	3	149.33	148.00	-1	5,926	-0.02%
2020/06/16	4	151.00	39	150.33	151.00	-35	6,069	-0.58%
2020/06/15	20	145.23	12	145.79	144.00	8	6,169	0.13%
2020/06/12	0	0.00	10	143.00	144.00	-10	6,328	-0.16%
2020/06/11	1	145.50	1	144.50	142.50	0	6,411	0.00%
2020/06/10	0	0.00	2	144.75	144.50	-2	6,477	-0.03%
2020/06/08	0	0.00	5	145.10	145.00	-5	6,568	-0.08%
2020/06/05	2	145.00	2.9	143.80	144.50	-0.9	6,579	-0.01%
2020/06/04	23	143.43	16	144.91	146.50	7	6,633	0.11%
2020/06/03	2	139.00	41	140.01	141.50	-39	6,616	-0.59%
2020/06/02	3	136.17	1	139.50	135.50	2	6,577	0.03%
2020/06/01	0	0.00	2	138.25	138.00	-2	6,613	-0.03%
2020/05/29	10	136.50	5	136.00	135.00	5	6,664	0.08%
2020/05/28	2	135.50	5	134.80	135.00	-3	6,759	-0.04%
2020/05/27	21	132.74	4	133.13	132.50	17	6,852	0.25%
2020/05/26	24	134.35	1	135.00	131.50	23	6,932	0.33%
2020/05/25	3.2	131.91	3	130.83	132.50	0.2	7,065	0.00%
2020/05/22	20	133.08	1	131.50	131.00	19	7,216	0.26%
2020/05/21	0	0.00	7	133.86	134.50	-7	7,337	-0.10%
2020/05/20	2	129.25	2	130.00	128.50	0	7,271	0.00%
2020/05/19	13	129.69	11	130.55	130.50	2	7,310	0.03%
2020/05/18	17.1	130.17	1	129.00	128.00	16.1	7,284	0.22%
2020/05/15	2	141.00	0	0.00	142.00	2	7,069	0.03%
2020/05/14	1	141.00	0	0.00	141.00	1	7,050	0.01%
2020/05/13	1	146.00	0	0.00	147.50	1	7,049	0.01%
2020/05/12	4	147.50	1	146.50	146.50	3	7,087	0.04%
2020/05/11	1.1	155.59	2.7	152.63	152.00	-1.6	7,188	-0.02%
2020/05/08	8	146.75	11	148.77	152.50	-3	7,099	-0.04%
2020/05/07	1.4	141.00	1	141.00	141.00	0.4	6,831	0.01%
2020/05/06	7	138.71	6	139.33	137.50	1	6,803	0.01%
2020/05/04	5	140.70	0	0.00	140.00	5	6,725	0.07%
2020/04/30	0.4	145.00	0	0.00	145.00	0.4	6,772	0.01%
2020/04/29	0.2	144.50	3	146.50	144.50	-2.8	6,847	-0.04%
2020/04/28	0.1	144.50	0	0.00	145.00	0.1	6,942	0.00%
2020/04/27	0	0.00	0.4	140.00	140.00	-0.4	6,929	-0.01%
2020/04/23	1	140.00	0	0.00	140.00	1	7,137	0.01%
2020/04/22	3.2	135.38	1	135.50	136.00	2.2	7,121	0.03%
2020/04/21	2	140.50	2	139.82	136.50	0.1	7,117	0.00%
2020/04/20	0	0.00	3	142.67	143.00	-3	7,216	-0.04%
2020/04/17	2	151.00	1	146.00	143.00	1	7,316	0.01%
2020/04/16	2	149.25	4	147.00	147.50	-2	7,280	-0.03%
2020/04/15	3	146.17	1.1	146.93	146.50	1.9	7,330	0.03%
2020/04/14	13	145.08	12	145.04	144.00	1	7,357	0.01%
2020/04/13	3	142.83	4	143.13	141.00	-1	7,328	-0.01%
2020/04/10	7	138.57	7	139.29	141.00	0	7,307	0.00%
2020/04/09	16	141.53	16	140.66	138.50	0	7,446	0.00%
2020/04/08	1.1	141.91	3	141.83	142.00	-1.9	7,566	-0.03%
2020/04/07	30.1	144.92	33.2	143.78	143.00	-3.1	7,541	-0.04%
2020/04/06	2	136.00	2	137.50	146.00	0	7,369	0.00%
2020/04/01	1	132.00	1	133.00	134.00	0	7,321	0.00%
2020/03/31	4	134.63	4	130.88	133.50	0	7,384	0.00%
2020/03/27	5	133.60	13	131.62	130.00	-8	7,381	-0.11%
2020/03/26	4	127.13	3	128.00	130.00	1	7,335	0.01%
2020/03/25	3	125.83	15	124.77	127.00	-12	7,342	-0.16%
2020/03/24	32	120.17	22	118.18	118.00	10	7,276	0.14%
2020/03/23	6	118.50	4	118.88	115.50	2	7,236	0.03%
2020/03/20	10	127.85	10	127.30	124.00	0	7,351	0.00%
2020/03/19	29	111.98	29	113.28	119.50	0	7,196	0.00%
2020/03/18	8	113.88	41	116.35	118.00	-33	7,068	-0.47%
2020/03/17	6	112.58	5	115.20	110.00	1	6,963	0.01%
2020/03/16	14	125.43	14	119.00	118.00	0	6,854	0.00%
2020/03/12	5.1	137.44	2	133.50	133.00	3.1	6,681	0.05%
2020/03/11	2	151.00	3	151.17	147.50	-1	6,607	-0.02%
2020/03/10	1	149.50	0	0.00	152.00	1	6,578	0.02%
2020/03/09	1	149.00	3	147.50	145.50	-2	6,511	-0.03%
2020/03/06	5	155.00	3	154.17	153.50	2	6,463	0.03%
2020/03/05	2.1	152.68	3	154.00	152.00	-0.9	6,433	-0.01%
2020/03/04	95	150.03	95.1	151.17	151.00	-0.1	6,372	0.00%
2020/03/03	7	152.21	14	150.46	148.50	-7	6,305	-0.11%
2020/03/02	3	148.67	6	149.58	151.00	-3	6,222	-0.05%
2020/02/27	2.1	150.14	6	150.00	143.50	-3.9	6,176	-0.06%
2020/02/26	1	150.50	57.2	152.76	152.00	-56.2	6,077	-0.92%
2020/02/25	5	146.80	17.2	147.56	148.00	-12.2	5,985	-0.20%
2020/02/24	4	143.50	110	140.14	145.00	-106	5,861	-1.81%	大賣/鉅額交易
2020/02/21	1	136.50	0	0.00	138.00	1	5,750	0.02%
2020/02/20	11	136.86	11	137.55	136.00	0	5,750	0.00%
2020/02/19	0	0.00	1	135.00	135.50	-1	5,696	-0.02%
2020/02/18	1	137.00	1	137.50	138.00	0	5,635	0.00%
2020/02/17	1	140.50	0	0.00	140.50	1	5,637	0.02%
2020/02/14	5.2	142.44	0	0.00	141.50	5.2	5,680	0.09%
2020/02/13	2.5	141.40	3	138.83	139.00	-0.5	5,657	-0.01%
2020/02/12	1	140.00	4	140.75	140.00	-3	5,608	-0.05%
2020/02/11	0.3	131.50	1	128.50	132.00	-0.7	5,529	-0.01%
2020/02/10	0	0.00	10	126.35	125.50	-10	5,682	-0.18%
2020/02/07	2	129.00	0	0.00	127.50	2	5,784	0.03%
2020/02/06	1	132.00	5	132.40	132.00	-4	5,757	-0.07%
2020/02/05	6	129.50	6	129.00	128.00	0	5,676	0.00%
2020/02/04	7	129.43	5	130.50	129.00	2	5,692	0.04%
2020/02/03	8	127.00	6	127.58	129.00	2	5,809	0.03%
2020/01/31	19	132.03	9	131.00	133.00	10	5,811	0.17%
2020/01/30	3	133.67	11	134.27	132.50	-8	5,736	-0.14%
2020/01/20	1.2	146.17	2	145.25	147.00	-0.8	5,686	-0.01%
2020/01/17	14	141.25	15	143.97	144.50	-1	5,639	-0.02%
2020/01/16	3	138.67	3	138.67	139.00	0	5,510	0.00%
2020/01/15	3	138.50	1	138.50	137.50	2	5,548	0.04%
2020/01/14	0	0.00	2	139.00	139.50	-2	5,590	-0.04%
2020/01/13	0	0.00	8	135.94	137.00	-8	5,481	-0.15%
2020/01/10	0	0.00	1.1	132.00	131.00	-1.1	5,471	-0.02%
2020/01/09	2	131.00	6	133.50	132.00	-4	5,551	-0.07%
2020/01/08	18	128.17	17	128.56	126.00	1	5,603	0.02%
2020/01/07	1	131.50	3	131.33	131.50	-2	5,557	-0.04%
2020/01/03	13	132.00	5	130.70	130.00	8	5,614	0.14%
2020/01/02	2.3	134.54	17	133.24	136.50	-14.7	5,442	-0.27%
2019/12/31	12	131.29	0	0.00	127.50	12	5,306	0.23%
2019/12/30	8	129.50	0	0.00	129.50	8	5,284	0.15%
2019/12/27	2	131.00	0	0.00	129.00	2	5,364	0.04%
2019/12/26	1	131.50	0	0.00	130.50	1	5,338	0.02%
2019/12/25	5	129.60	1	130.00	130.00	4	5,341	0.07%
2019/12/24	0.1	126.00	0	0.00	126.00	0.1	5,328	0.00%
2019/12/23	0	0.00	1	125.00	125.00	-1	5,329	-0.02%
2019/12/20	1	127.50	0	0.00	129.50	1	5,323	0.02%
2019/12/17	0	0.00	2	129.00	133.00	-2	5,203	-0.04%
2019/12/16	7	129.50	0	0.00	129.00	7	5,080	0.14%
2019/12/13	1	130.00	1	130.00	130.00	0	5,063	0.00%
2019/12/12	9	134.00	1	133.00	133.50	8	4,965	0.16%
2019/12/09	2	140.25	5	140.00	141.50	-3	5,249	-0.06%
2019/12/06	5	141.00	0	0.00	140.00	5	5,292	0.09%
2019/12/05	1	144.00	0	0.00	144.00	1	5,314	0.02%
2019/12/04	0	0.00	2	140.75	143.00	-2	5,348	-0.04%
2019/12/03	2	142.00	1	141.00	141.50	1	5,452	0.02%
2019/12/02	0	0.00	2	134.75	139.00	-2	5,440	-0.04%
2019/11/29	0	0.00	1	142.00	139.50	-1	5,422	-0.02%
2019/11/28	1	141.50	1	141.50	141.00	0	5,434	0.00%
2019/11/27	3	143.00	1	143.50	144.00	2	5,473	0.04%
2019/11/26	2	140.50	1	141.00	143.00	1	5,459	0.02%
2019/11/25	0	0.00	1	136.00	135.50	-1	5,382	-0.02%
2019/11/22	3	137.00	3	137.83	137.00	0	5,404	0.00%
2019/11/21	4	133.38	3	133.17	135.50	1	5,348	0.02%
2019/11/20	2	133.50	4	134.25	133.50	-2	5,330	-0.04%
2019/11/19	2	138.50	1	137.00	137.50	1	5,354	0.02%
2019/11/18	2	139.50	0	0.00	139.00	2	5,367	0.04%
2019/11/15	0	0.00	3	139.17	140.50	-3	5,416	-0.06%
2019/11/13	2	144.00	5	144.00	144.00	-3	5,480	-0.05%
2019/11/08	7	140.50	1	143.00	140.00	6	5,572	0.11%
2019/11/07	8	134.38	3	136.67	139.00	5	5,556	0.09%
2019/11/06	17	148.74	12	149.50	147.00	5	5,537	0.09%
2019/11/05	1	156.00	0	0.00	154.00	1	5,632	0.02%
2019/11/04	2	156.00	2	154.50	154.50	0	5,735	0.00%
2019/11/01	4	153.75	1	153.50	154.00	3	5,818	0.05%
2019/10/31	19	161.18	17	162.97	155.00	2	5,955	0.03%
2019/10/30	42	157.17	42	158.25	158.00	0	5,947	0.00%
2019/10/29	1	159.00	4	158.25	160.50	-3	6,036	-0.05%
2019/10/25	135	158.00	135	158.82	156.00	0	6,001	0.00%	大買/大賣/
2019/10/24	0	0.00	1	156.00	155.50	-1	5,968	-0.02%
2019/10/23	0	0.00	1	156.00	157.00	-1	5,990	-0.02%
2019/10/22	11	158.86	9	160.11	159.00	2	5,972	0.03%
2019/10/21	3	157.00	0	0.00	155.50	3	6,058	0.05%
2019/10/18	4	157.00	2	155.50	157.00	2	6,151	0.03%
2019/10/17	17	151.32	26	152.69	154.50	-9	6,129	-0.15%
2019/10/16	20	149.03	11	148.41	147.50	9	6,024	0.15%
2019/10/15	5	159.00	5	159.50	156.50	0	5,862	0.00%
2019/10/14	11	157.77	26	157.73	158.00	-15	5,964	-0.25%
2019/10/09	27	147.35	4	148.13	150.00	23	5,878	0.39%
2019/10/08	111	151.19	100	151.00	150.00	11	5,816	0.19%	大買/
2019/10/07	14	152.04	37	152.36	154.50	-23	5,838	-0.39%
2019/10/04	4	152.50	0	0.00	151.50	4	5,834	0.07%
2019/10/03	13	153.88	1	150.00	153.00	12	5,844	0.21%
2019/10/02	1	157.50	13	157.12	158.50	-12	5,739	-0.21%
2019/10/01	14	154.96	1	159.50	153.50	13	5,720	0.23%
2019/09/27	3	151.50	0	0.00	151.00	3	5,657	0.05%
2019/09/25	1	156.00	0	0.00	157.00	1	5,774	0.02%
2019/09/24	1	160.00	3	160.50	158.50	-2	5,892	-0.03%
2019/09/20	1	160.00	1	163.00	162.50	0	6,224	0.00%
2019/09/19	0	0.00	1	157.50	162.50	-1	6,234	-0.02%
2019/09/16	2	164.00	1	163.50	162.00	1	6,208	0.02%
2019/09/12	36	160.86	54	165.70	167.00	-18	6,221	-0.29%
2019/09/11	3	155.83	4.2	154.90	155.50	-1.2	6,115	-0.02%
2019/09/10	1	147.00	1	149.50	149.50	0	6,027	0.00%
2019/09/09	2	149.50	3	151.17	148.50	-1	6,024	-0.02%
2019/09/06	19	148.13	18	150.00	152.00	1	6,016	0.02%
2019/09/05	20	149.00	21.2	150.74	149.50	-1.2	6,035	-0.02%
2019/09/04	0	0.00	1.2	143.58	146.50	-1.2	6,003	-0.02%
2019/09/03	1	143.00	0	0.00	141.50	1	6,258	0.02%
2019/08/30	2	140.50	2	141.00	137.00	0	6,354	0.00%
2019/08/29	2	138.75	1	137.00	139.50	1	6,446	0.02%
2019/08/27	1.5	140.33	0	0.00	139.00	1.5	6,511	0.02%
2019/08/26	1	139.00	1	141.00	141.00	0	6,534	0.00%
2019/08/22	2	146.25	15	144.23	143.50	-13	6,542	-0.20%
2019/08/20	13	145.15	4	143.25	143.00	9	6,657	0.14%
2019/08/15	1	142.00	2	140.00	142.00	-1	6,802	-0.01%
2019/08/13	1	138.50	2	138.25	137.00	-1	6,905	-0.01%
2019/08/12	0.2	137.00	0	0.00	137.00	0.2	7,028	0.00%
2019/08/08	3.5	139.36	3.8	137.79	140.00	-0.3	6,999	0.00%
2019/08/07	8.1	134.59	7	135.14	132.00	1.1	6,911	0.02%
2019/08/06	5.1	125.88	4	126.88	129.00	1.1	6,759	0.02%
2019/08/02	3	128.67	4	130.25	128.00	-1	6,697	-0.01%
2019/08/01	5.3	137.77	0	0.00	137.50	5.3	6,555	0.08%
2019/07/31	0	0.00	3.2	131.09	137.50	-3.2	6,395	-0.05%
2019/07/30	1	125.00	3	124.17	125.00	-2	6,240	-0.03%
2019/07/29	0	0.00	1	130.00	129.00	-1	6,282	-0.02%
2019/07/26	3	127.00	1	128.50	128.50	2	6,401	0.03%
2019/07/25	3	127.00	24	127.56	127.00	-21	6,397	-0.33%
2019/07/24	2.2	125.05	4	123.88	125.50	-1.8	6,350	-0.03%
2019/07/23	2	131.50	10	131.50	126.00	-8	6,387	-0.13%
2019/07/22	1	128.50	2	124.75	129.50	-1	6,256	-0.02%
2019/07/19	3	119.00	0	0.00	118.00	3	6,133	0.05%
2019/07/18	119	113.00	121	113.54	112.50	-2	6,100	-0.03%	大買/大賣/
2019/07/17	3	113.33	4	115.25	115.00	-1	6,113	-0.02%
2019/07/16	43	116.24	103	120.08	115.00	-60	6,170	-0.97%	大賣/
2019/07/15	6	114.00	1	117.00	117.00	5	6,164	0.08%
2019/07/12	1	115.00	0	0.00	115.00	1	6,239	0.02%
2019/07/11	2	116.00	2	114.75	114.00	0	6,344	0.00%
2019/07/10	1	112.00	4	114.00	112.00	-3	6,461	-0.05%
2019/07/09	1	117.50	0	0.00	117.50	1	6,531	0.02%
2019/07/08	0	0.00	1	117.00	115.50	-1	6,493	-0.02%
2019/07/05	1	118.50	0	0.00	116.50	1	6,495	0.02%
2019/07/03	2	116.50	2	118.50	117.50	0	6,525	0.00%
2019/07/02	0	0.00	1	116.00	118.50	-1	6,440	-0.02%
2019/07/01	10	115.05	4	116.75	118.00	6	6,417	0.09%
2019/06/28	1	110.50	1	109.00	109.00	0	6,305	0.00%
2019/06/27	3	110.67	7	108.36	112.00	-4	6,171	-0.06%
2019/06/26	7	102.64	5	102.40	102.00	2	6,110	0.03%
2019/06/25	0	0.00	2	104.50	104.00	-2	6,050	-0.03%
2019/06/24	0	0.00	1	102.00	103.50	-1	6,065	-0.02%
2019/06/21	3	102.50	0	0.00	102.00	3	6,081	0.05%
2019/06/20	21	104.52	23	104.20	104.50	-2	6,077	-0.03%
2019/06/19	7	101.86	5	102.90	103.00	2	6,048	0.03%
2019/06/18	88	100.01	89	100.98	98.70	-1	6,026	-0.02%
2019/06/17	1	99.00	0	0.00	98.90	1	6,073	0.02%
2019/06/14	1	100.00	7	100.50	99.80	-6	6,054	-0.10%
2019/06/13	1	102.00	7	100.00	99.40	-6	6,074	-0.10%
2019/06/12	17	102.94	10	99.90	99.90	7	6,206	0.11%
2019/06/11	3	99.43	11	99.52	100.00	-8	6,389	-0.13%
2019/06/10	0	0.00	9	92.73	94.60	-9	6,229	-0.14%
2019/06/06	3	88.87	1	86.30	86.00	2	6,184	0.03%
2019/06/05	2	94.10	2	88.20	88.30	0	6,198	0.00%
2019/06/04	2	89.40	2	90.20	91.60	0	6,100	0.00%
2019/05/31	1	87.30	0	0.00	86.90	1	6,045	0.02%
2019/05/30	1	85.00	2	85.00	87.00	-1	5,989	-0.02%
2019/05/28	0	0.00	2	84.90	84.60	-2	5,951	-0.03%
2019/05/27	8	82.58	1.3	82.88	82.80	6.7	5,916	0.11%
2019/05/24	0	0.00	4.1	89.60	88.10	-4.1	5,781	-0.07%
2019/05/23	9	86.77	0	0.00	90.50	9	5,741	0.16%
2019/05/22	3	94.30	5	94.06	93.00	-2	5,668	-0.04%
2019/05/21	8	89.63	7.3	89.20	90.50	0.7	5,621	0.01%
2019/05/20	6.1	88.68	7	89.04	89.60	-0.9	5,628	-0.02%
2019/05/17	82.1	92.72	2	95.50	91.80	80.1	5,596	1.43%
2019/05/16	39.2	103.24	0	0.00	102.00	39.2	5,524	0.71%
2019/05/15	0	0.00	31	105.97	108.50	-31	5,498	-0.56%
2019/05/14	76	102.99	75	103.65	104.50	1	5,448	0.02%
2019/05/13	3.1	102.15	1	103.00	100.50	2.1	5,444	0.04%
2019/05/10	3	105.00	5	105.70	106.50	-2	5,499	-0.04%
2019/05/09	2.1	105.43	1	104.00	104.00	1.1	5,628	0.02%
2019/05/08	2.1	108.01	1	109.00	109.00	1.1	5,619	0.02%
2019/05/07	3	108.00	2	109.50	107.50	1	5,629	0.02%
2019/05/06	1.1	109.14	0	0.00	105.50	1.1	5,579	0.02%
2019/05/03	1	109.00	6	108.17	112.00	-5	5,487	-0.09%
2019/05/02	2	102.00	2	102.50	103.00	0	5,371	0.00%
2019/04/30	3	100.33	2	100.15	101.50	1	5,429	0.02%
2019/04/29	0	0.00	1	97.00	98.70	-1	5,496	-0.02%
2019/04/26	5.1	101.67	5	102.60	99.50	0.1	5,470	0.00%
2019/04/25	4	102.50	4	102.00	103.00	0	5,552	0.00%
2019/04/24	4	100.00	4	103.50	102.00	0	5,741	0.00%
2019/04/23	5	102.70	6	104.92	104.50	-1	5,721	-0.02%
2019/04/22	10	101.95	8	103.06	104.00	2	5,674	0.04%
2019/04/19	17	101.97	19	102.89	102.00	-2	5,605	-0.04%
2019/04/18	10	98.85	14	99.82	100.00	-4	5,493	-0.07%
2019/04/17	1	97.50	8	98.99	98.10	-7	5,448	-0.13%
2019/04/16	2	94.50	3	94.10	98.10	-1	5,368	-0.02%
2019/04/15	2	91.45	10	90.90	92.00	-8	5,296	-0.15%
2019/04/12	0	0.00	1	86.60	87.30	-1	5,209	-0.02%
2019/04/11	6	88.33	5	88.80	86.50	1	5,225	0.02%
2019/04/10	1.2	86.28	3	86.67	87.90	-1.8	5,296	-0.03%
2019/04/09	0	0.00	2	87.90	87.70	-2	5,283	-0.04%
2019/04/08	5.1	88.30	11	88.44	88.20	-6	5,288	-0.11%
2019/04/03	5	90.14	0	0.00	90.80	5	5,248	0.10%
2019/04/02	3	89.67	1	89.00	88.20	2	5,217	0.04%
2019/04/01	10	88.13	10	88.15	87.40	0	5,177	0.00%
2019/03/29	9	88.46	8	89.46	88.80	1	5,144	0.02%
2019/03/27	0.1	84.70	0	0.00	85.10	0.1	5,061	0.00%
2019/03/26	11	84.64	5	85.50	83.50	6	5,049	0.12%
2019/03/25	17.2	84.09	7	84.07	85.00	10.2	5,080	0.20%
2019/03/22	6.1	84.20	5	85.50	84.60	1.1	5,091	0.02%
2019/03/21	5.2	85.01	11	83.50	85.50	-5.9	5,059	-0.12%
2019/03/20	6.2	82.02	0	0.00	82.40	6.2	5,035	0.12%
2019/03/19	1	79.60	2	81.05	80.90	-1	5,063	-0.02%
2019/03/18	2	81.00	7	80.16	81.30	-5	5,161	-0.10%
2019/03/15	6	79.40	8	79.74	80.50	-2	5,150	-0.04%
2019/03/14	0.1	77.50	5	78.86	77.80	-4.9	4,998	-0.10%
2019/03/13	0	0.00	2	72.55	72.70	-2	4,833	-0.04%
2019/03/12	13	69.65	50	70.12	70.80	-37	4,830	-0.77%
2019/03/11	2	69.30	3	69.57	69.20	-1	5,033	-0.02%
2019/03/08	1	67.00	2	65.50	67.00	-1	4,985	-0.02%
2019/03/07	1.1	67.14	0	0.00	66.50	1.1	4,989	0.02%
2019/03/06	20	67.10	15	67.17	67.20	5	5,068	0.10%
2019/03/05	20.1	67.60	0	0.00	67.50	20.1	5,124	0.39%
2019/03/04	0	0.00	3	68.47	68.60	-3	5,252	-0.06%
2019/02/27	5.1	68.01	8	67.46	68.30	-2.9	5,301	-0.05%
2019/02/26	2.1	69.96	3	69.17	69.10	-0.9	5,292	-0.02%
2019/02/25	0.1	69.70	1	70.40	70.10	-0.9	5,336	-0.02%
2019/02/22	2	69.75	2	69.20	68.80	0	5,313	0.00%
2019/02/21	1	69.40	2	71.00	69.90	-1	5,302	-0.02%
2019/02/20	2	69.80	1	69.80	69.40	1	5,246	0.02%
2019/02/19	2	70.35	2	71.20	70.60	0	5,206	0.00%
2019/02/18	1.1	69.70	4	69.93	69.60	-2.9	5,144	-0.06%
2019/02/15	1	65.20	2	66.90	66.80	-1	5,016	-0.02%
2019/02/14	2	64.90	2	65.20	65.20	0	4,913	0.00%
2019/02/12	0.1	65.00	0	0.00	65.00	0.1	4,821	0.00%
2019/02/11	5	64.76	34	64.74	65.50	-29	4,776	-0.61%
2019/01/30	0	0.00	17	61.81	61.00	-17	4,652	-0.37%
2019/01/29	8	58.58	5	58.24	58.20	3	4,489	0.07%
2019/01/28	1	58.80	2	58.50	58.10	-1	4,577	-0.02%
2019/01/25	3	57.33	0	0.00	57.50	3	4,689	0.06%
2019/01/23	1	57.50	0	0.00	57.70	1	4,748	0.02%
2019/01/22	3	58.50	3	57.63	57.60	0	4,736	0.00%
2019/01/21	6	58.55	2	58.05	58.90	4	4,698	0.09%
2019/01/18	2	57.95	0	0.00	57.30	2	4,629	0.04%
2019/01/17	7	57.00	1	57.40	56.80	6	4,596	0.13%
2019/01/16	2	57.65	30	58.32	59.20	-28	4,485	-0.62%
2019/01/15	3	53.90	5	54.56	54.30	-2	4,288	-0.05%
2019/01/11	2	53.60	5	53.90	53.60	-3	4,275	-0.07%
2019/01/10	2	53.90	1	54.00	53.60	1	4,281	0.02%
2019/01/09	2	53.20	0	0.00	53.30	2	4,311	0.05%
2019/01/07	2	52.80	15	52.97	52.50	-13	4,339	-0.30%
2019/01/04	5	48.10	0	0.00	50.90	5	4,312	0.12%
2019/01/02	1	52.80	0	0.00	51.70	1	4,356	0.02%
2018/12/28	2	49.55	0	0.00	50.00	2	4,303	0.05%
2018/12/27	1	49.30	0	0.00	49.25	1	4,318	0.02%
2018/12/25	1	48.75	0	0.00	48.60	1	4,357	0.02%
2018/12/24	0	0.00	1	48.80	49.70	-1	4,344	-0.02%
2018/12/21	1	49.15	0	0.00	48.95	1	4,360	0.02%
2018/12/18	1	50.40	1	51.20	50.40	0	4,274	0.00%
2018/12/17	4	53.70	4	53.03	52.30	0	4,222	0.00%
2018/12/13	1	52.80	3	53.00	52.50	-2	4,236	-0.05%
2018/12/12	2	53.20	2	53.95	53.80	0	4,180	0.00%
2018/12/11	3	53.10	1	53.50	53.20	2	4,060	0.05%
2018/12/10	1	50.10	0	0.00	50.00	1	3,929	0.03%
2018/12/07	5	49.50	1	49.50	49.40	4	3,888	0.10%
2018/12/06	4	48.84	1	49.50	48.35	3	3,858	0.08%
2018/12/04	3	55.43	11	55.09	55.00	-8	3,744	-0.21%
2018/11/30	5	48.30	5	48.60	48.60	0	3,466	0.00%
2018/11/29	3	48.23	8	48.55	48.00	-5	3,443	-0.15%
2018/11/28	5	47.10	0	0.00	47.25	5	3,347	0.15%
2018/11/27	4	46.14	5	47.18	47.15	-1	3,276	-0.03%
2018/11/26	0	0.00	10	44.36	45.00	-10	3,144	-0.32%
2018/11/23	0	0.00	2	42.10	42.25	-2	3,107	-0.06%
2018/11/22	2	43.60	0	0.00	43.15	2	3,086	0.06%
2018/11/20	0	0.00	5	43.65	43.05	-5	3,028	-0.17%
2018/11/19	6	44.12	0	0.00	44.00	6	3,069	0.20%
2018/11/16	0	0.00	1	44.30	43.50	-1	3,064	-0.03%
2018/11/12	0	0.00	2	44.80	44.95	-2	3,031	-0.07%
2018/11/08	7	46.56	0	0.00	46.55	7	3,029	0.23%
2018/11/07	0	0.00	3	46.55	47.10	-3	2,998	-0.10%
2018/11/06	1	47.30	0	0.00	45.55	1	3,001	0.03%
2018/11/05	3	47.13	0	0.00	47.30	3	2,955	0.10%
2018/11/02	3	44.43	0	0.00	46.00	3	2,851	0.11%
2018/11/01	0	0.00	6	40.83	43.20	-6	2,695	-0.22%
2018/10/29	0	0.00	11	36.64	36.75	-11	2,715	-0.41%
2018/10/26	1	37.65	0	0.00	37.90	1	2,722	0.04%
2018/10/25	16	38.34	0	0.00	38.20	16	2,738	0.58%
2018/10/23	2	41.60	0	0.00	40.80	2	2,682	0.07%
2018/10/18	0	0.00	7	42.46	41.85	-7	2,626	-0.27%
2018/10/16	4	41.93	0	0.00	41.30	4	2,532	0.16%
2018/10/15	3	41.48	0	0.00	41.50	3	2,481	0.12%
2018/10/11	1	42.75	0	0.00	42.75	1	2,388	0.04%
2018/10/09	21	47.60	7	47.87	47.50	14	2,318	0.60%
2018/10/08	0	0.00	2	49.23	48.90	-2	2,290	-0.09%
2018/10/05	1	52.30	3	53.43	51.10	-2	2,254	-0.09%
2018/10/04	6	54.72	1	55.40	54.60	5	2,222	0.22%
2018/10/03	5	58.10	1	57.30	57.20	4	2,189	0.18%
2018/10/02	3	59.70	0	0.00	59.30	3	2,224	0.13%
2018/10/01	4.2	59.19	3	59.30	60.20	1.2	2,296	0.05%
2018/09/28	6	58.20	0	0.00	59.00	6	2,341	0.26%
2018/09/26	0	0.00	3	59.90	59.80	-3	2,505	-0.12%
2018/09/20	4.2	61.17	4	59.60	60.70	0.2	2,522	0.01%
2018/09/19	0	0.00	2.2	61.97	62.20	-2.2	2,471	-0.09%
2018/09/17	3	61.77	1	62.10	62.00	2	2,530	0.08%
2018/09/14	4	61.25	23	61.78	62.40	-19	2,550	-0.74%
2018/09/13	23.2	60.06	6	60.00	60.50	17.2	2,574	0.67%
2018/09/12	5	58.72	1	58.90	59.70	4	2,605	0.15%
2018/09/11	21	60.32	2	59.65	61.00	19	2,608	0.73%
2018/09/10	25.2	63.42	55	61.52	61.00	-29.8	2,632	-1.13%
2018/09/07	2	64.80	16	66.57	65.50	-14	2,636	-0.53%
2018/09/06	0	0.00	3	67.03	67.60	-3	2,625	-0.11%
2018/09/05	10	67.84	5	67.30	68.00	5	2,653	0.19%
2018/09/04	3	68.77	45.3	68.93	68.80	-42.3	2,645	-1.60%
2018/09/03	7	67.51	0	0.00	67.20	7	2,687	0.26%
2018/08/31	3	66.23	0	0.00	66.20	3	2,738	0.11%
2018/08/30	4	65.58	5	65.60	67.20	-1	2,813	-0.04%
2018/08/29	2	66.80	0	0.00	66.50	2	2,930	0.07%
2018/08/28	0	0.00	1	67.20	67.40	-1	3,205	-0.03%
2018/08/24	23	65.04	8	65.23	65.80	15	3,402	0.44%
2018/08/23	10	67.70	0	0.00	67.30	10	3,392	0.29%
2018/08/22	2	67.70	5	68.56	67.90	-3	3,434	-0.09%
2018/08/20	18	66.47	2	67.30	67.00	16	3,542	0.45%
2018/08/16	10	68.30	0	0.00	68.80	10	3,530	0.28%
2018/08/15	1	68.40	2	68.35	68.20	-1	3,538	-0.03%
2018/08/14	3	69.57	3	69.50	69.30	0	3,545	0.00%
2018/08/13	9	69.09	1	69.50	69.50	8	3,550	0.23%
2018/08/10	2	71.60	6	71.60	71.50	-4	3,523	-0.11%
2018/08/09	2	70.30	1	71.90	72.00	1	3,527	0.03%
2018/08/08	13	70.88	0	0.00	70.70	13	3,507	0.37%
2018/08/07	4	70.73	1	71.10	71.00	3	3,490	0.09%
2018/08/06	26	73.85	1	76.20	72.20	25	3,469	0.72%
2018/08/03	0	0.00	11	74.34	76.00	-11	3,393	-0.32%
2018/08/02	20	74.65	2	75.25	73.30	18	3,375	0.53%
2018/08/01	6	72.50	27	73.66	74.20	-21	3,346	-0.63%
2018/07/31	10	71.80	1	71.90	72.00	9	3,331	0.27%
2018/07/30	0	0.00	2	70.70	70.40	-2	3,329	-0.06%
2018/07/27	5	70.78	4	70.70	70.70	1	3,323	0.03%
2018/07/24	0	0.00	1	71.20	71.10	-1	3,386	-0.03%
2018/07/23	3	70.53	3	70.53	70.50	0	3,403	0.00%
2018/07/20	2	71.80	3	71.67	71.40	-1	3,427	-0.03%
2018/07/19	2	71.20	2	71.50	71.30	0	3,465	0.00%
2018/07/18	5	71.72	5	72.20	72.20	0	3,649	0.00%
2018/07/17	1	71.30	2	71.50	72.00	-1	3,684	-0.03%
2018/07/16	2	71.35	0	0.00	71.30	2	3,682	0.05%
2018/07/13	6	72.83	0	0.00	72.00	6	3,678	0.16%
2018/07/12	6	71.77	0	0.00	72.60	6	3,690	0.16%
2018/07/11	1	75.10	0	0.00	73.90	1	3,701	0.03%
2018/07/10	6	74.38	7	74.91	75.90	-1	3,673	-0.03%
2018/07/09	0	0.00	24	74.50	74.40	-24	3,627	-0.66%
2018/07/06	8	71.01	5	70.80	71.50	3	3,574	0.08%
2018/07/05	9	74.89	12	75.42	73.80	-3	3,524	-0.09%
2018/07/04	0	0.00	15	72.11	72.70	-15	3,340	-0.45%
2018/07/03	0	0.00	1	71.70	70.50	-1	3,322	-0.03%
2018/07/02	0	0.00	8	71.90	71.60	-8	3,317	-0.24%
2018/06/29	3	71.50	4	71.00	71.10	-1	3,321	-0.03%
2018/06/28	1	70.60	0	0.00	69.90	1	3,303	0.03%
2018/06/27	4	68.55	0	0.00	68.90	4	3,330	0.12%
2018/06/26	13	68.26	0	0.00	68.60	13	3,320	0.39%
2018/06/22	15	67.33	7	66.97	66.90	8	3,334	0.24%
2018/06/19	25	69.72	5	69.00	68.80	20	3,317	0.60%
2018/06/15	7	71.73	5	71.60	70.80	2	3,321	0.06%
2018/06/14	6	73.42	0	0.00	71.80	6	3,295	0.18%
2018/06/13	0	0.00	2	72.60	72.40	-2	3,364	-0.06%
2018/06/12	8	72.34	0	0.00	72.00	8	3,403	0.24%
2018/06/11	24	72.38	32	71.92	72.40	-8	3,464	-0.23%
2018/06/08	10	70.80	1	69.90	71.00	9	3,418	0.26%
2018/06/07	0	0.00	22	73.11	71.70	-22	3,482	-0.63%
2018/06/06	12	73.27	17	74.49	73.80	-5	3,442	-0.15%
2018/06/05	27	74.54	65	75.10	71.20	-38	3,301	-1.15%
2018/06/04	1	70.20	0	0.00	70.80	1	3,032	0.03%
2018/06/01	0	0.00	1	64.50	64.40	-1	2,888	-0.03%
2018/05/29	32	66.72	10	67.67	67.10	22	2,817	0.78%
2018/05/28	32	65.59	6	65.68	66.00	26	2,936	0.89%
2018/05/25	0	0.00	2	63.50	63.30	-2	3,014	-0.07%
2018/05/24	2	62.20	0	0.00	62.50	2	3,333	0.06%
2018/05/22	1	64.00	0	0.00	62.40	1	3,396	0.03%
2018/05/21	0	0.00	20	63.00	63.60	-20	3,516	-0.57%
2018/05/18	0	0.00	5	63.40	63.40	-5	3,607	-0.14%
2018/05/17	2	64.05	0	0.00	63.80	2	3,679	0.05%
2018/05/16	1	64.50	0	0.00	64.50	1	3,738	0.03%
2018/05/14	3	66.93	8	66.88	66.70	-5	3,808	-0.13%
2018/05/11	2	66.70	0	0.00	66.20	2	3,792	0.05%
2018/05/10	2	66.80	2	68.00	66.80	0	3,786	0.00%
2018/05/09	1.2	66.72	0	0.00	66.60	1.2	3,788	0.03%
2018/05/08	1	66.10	0	0.00	67.30	1	3,811	0.03%
2018/05/07	2.1	65.76	2	67.60	65.00	0.1	3,801	0.00%
2018/05/04	3	66.17	0	0.00	65.90	3	3,792	0.08%
2018/05/02	0	0.00	1	67.90	67.80	-1	3,765	-0.03%
2018/04/30	0	0.00	1	65.90	66.50	-1	3,715	-0.03%
2018/04/27	0	0.00	6	65.00	63.80	-6	3,688	-0.16%
2018/04/26	0	0.00	16	64.84	63.00	-16	3,669	-0.44%
2018/04/25	4	63.43	1	61.80	65.00	3	3,659	0.08%
2018/04/24	1	60.60	8	55.91	62.90	-7	3,639	-0.19%
2018/04/23	12	64.00	7	62.13	62.00	5	3,467	0.14%
2018/04/20	2	68.50	2	67.20	68.50	0	3,387	0.00%
2018/04/19	4	68.88	0	0.00	68.00	4	3,398	0.12%
2018/04/17	2	69.95	0	0.00	68.00	2	3,436	0.06%
2018/04/13	0	0.00	3	72.87	72.80	-3	3,402	-0.09%
2018/04/12	0	0.00	3	72.77	72.50	-3	3,403	-0.09%
2018/04/11	2	71.70	0	0.00	71.20	2	3,392	0.06%
2018/04/10	2	70.55	0	0.00	70.50	2	3,430	0.06%
2018/03/31	0	0.00	1	72.70	71.90	-1	3,472	-0.03%
2018/03/30	8	71.58	31	70.99	71.50	-23	3,470	-0.66%
2018/03/29	14	68.61	0	0.00	68.60	14	3,408	0.41%
2018/03/28	12	68.48	0	0.00	67.40	12	3,386	0.35%
2018/03/27	6	70.87	0	0.00	70.20	6	3,352	0.18%
2018/03/26	0	0.00	4	71.10	70.70	-4	3,344	-0.12%
2018/03/23	8	69.11	9	68.93	70.20	-1	3,332	-0.03%
2018/03/22	42	74.68	5	72.20	71.90	37	3,307	1.12%
2018/03/21	4	74.08	5	74.66	76.00	-1	3,250	-0.03%
2018/03/20	4	73.38	1	73.40	73.00	3	3,194	0.09%
2018/03/19	1	71.50	1	73.80	74.50	0	3,142	0.00%
2018/03/16	6	71.92	7	71.89	70.50	-1	3,065	-0.03%
2018/03/15	14	69.02	3	70.67	70.70	11	3,000	0.37%
2018/03/14	8	71.96	0	0.00	71.50	8	2,949	0.27%
2018/03/13	11	72.72	12	73.85	72.40	-1	2,925	-0.03%
2018/03/12	16	71.87	4	72.55	71.70	12	2,784	0.43%
2018/03/09	1	71.00	0	0.00	71.50	1	2,745	0.04%
2018/03/08	2	71.65	0	0.00	71.20	2	2,753	0.07%
2018/03/07	0	0.00	1	72.90	72.00	-1	2,744	-0.04%
2018/03/06	0	0.00	2	71.35	74.00	-2	2,742	-0.07%
2018/03/05	1	74.60	0	0.00	73.30	1	2,723	0.04%
2018/03/01	3	75.97	0	0.00	74.80	3	2,766	0.11%
2018/02/27	34	77.84	30	76.80	76.50	4	2,592	0.15%
2018/02/26	4	76.45	5	75.96	77.80	-1	2,536	-0.04%
2018/02/22	1	71.60	0	0.00	71.50	1	2,170	0.05%
2018/02/21	1	72.00	5	72.86	72.10	-4	2,135	-0.19%
2018/02/12	0	0.00	42	69.98	69.70	-42	2,006	-2.09%
2018/02/09	10	68.18	8	67.83	67.40	2	1,910	0.10%
2018/02/08	5	67.58	25	67.15	67.50	-20	1,830	-1.09%
2018/02/07	20	65.43	13	67.79	64.50	7	1,774	0.39%
2018/02/06	4	61.65	5	62.22	63.10	-1	1,717	-0.06%
2018/02/05	3	63.60	0	0.00	63.10	3	1,705	0.18%
2018/02/01	1	63.50	1	63.10	63.20	0	1,732	0.00%
2018/01/31	4	61.03	0	0.00	62.20	4	1,734	0.23%
2018/01/29	0	0.00	3	64.80	64.80	-3	1,675	-0.18%
2018/01/26	2	63.40	0	0.00	63.10	2	1,697	0.12%
2018/01/24	3	63.20	0	0.00	63.20	3	1,764	0.17%
2018/01/23	4	64.48	1	64.50	64.30	3	1,759	0.17%
2018/01/19	2	64.60	0	0.00	64.10	2	1,829	0.11%
2018/01/18	10	66.50	0	0.00	66.00	10	1,834	0.55%
2018/01/16	1	67.70	0	0.00	68.40	1	1,850	0.05%
2018/01/15	0	0.00	6	67.50	67.10	-6	1,883	-0.32%
2018/01/12	4	69.15	4	68.00	67.60	0	1,879	0.00%
2018/01/10	0	0.00	1	64.20	64.20	-1	1,851	-0.05%
2018/01/09	0	0.00	4	67.00	66.20	-4	1,895	-0.21%
2018/01/08	5	68.90	14	68.14	67.80	-9	2,002	-0.45%
2018/01/05	3	68.27	2	67.65	67.60	1	2,009	0.05%
2018/01/04	8	68.61	12	68.54	68.50	-4	2,043	-0.20%
2018/01/03	6	67.03	104	67.79	66.50	-98	2,122	-4.62%	大賣/
2018/01/02	5	64.70	0	0.00	65.80	5	2,198	0.23%