聯茂 (6213)-宏遠-館前券商分點個股進出

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
73.5
漲跌
▲0.1
漲幅
+0.14%
成交量
3,391張
產業
上市電子零組件類股▼0.50%
783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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/09/20	4	74.53	2	74.40	73.50	2	10,008	0.02%
2024/09/18	0	0.00	0	74.00	72.10	0	10,066	0.00%
2024/09/16	1	75.30	1	74.40	74.80	0	10,130	0.00%
2024/09/13	1	74.00	0	0.00	73.70	1	10,517	0.01%
2024/09/12	1	73.60	1	73.50	73.40	0	10,659	0.00%
2024/09/11	0	0.00	1	71.70	71.10	-1	10,760	-0.01%
2024/09/10	2	73.15	1	71.80	71.20	1	10,933	0.01%
2024/09/09	6	74.03	2	72.95	74.20	4	11,352	0.04%
2024/09/06	5	74.82	0	0.00	74.60	5	11,534	0.04%
2024/09/05	13	78.92	12	76.71	76.50	1	11,564	0.01%
2024/09/04	13	78.35	10	76.80	76.70	3	11,415	0.03%
2024/09/03	18	83.40	10	84.09	81.80	8	11,399	0.07%
2024/09/02	5	81.38	3	81.50	80.80	2	11,087	0.02%
2024/08/30	5	81.20	6	80.10	81.30	-1	10,980	-0.01%
2024/08/29	0	0.00	1	76.80	77.00	-1	10,652	-0.01%
2024/08/26	4	77.68	0	0.00	77.40	4	10,859	0.04%
2024/08/23	1	77.20	0	0.00	77.90	1	10,995	0.01%
2024/08/22	0	0.00	14	77.39	78.10	-14	11,279	-0.12%
2024/08/20	1	78.70	2	80.40	78.70	-1	11,535	-0.01%
2024/08/19	7	79.09	0	0.00	79.10	7	11,705	0.06%
2024/08/16	9	78.46	0	0.00	78.00	9	11,955	0.08%
2024/08/15	1	76.60	0	0.00	76.50	1	11,886	0.01%
2024/08/14	0	0.00	1	77.00	76.60	-1	11,892	-0.01%
2024/08/13	11	76.35	11	76.04	75.90	0	11,844	0.00%
2024/08/12	2	76.50	3	77.10	76.60	-1	11,870	-0.01%
2024/08/09	2	74.90	7	76.17	74.20	-5	11,797	-0.04%
2024/08/08	5	73.10	2	73.80	71.90	3	11,584	0.03%
2024/08/07	40	71.48	33	73.48	73.50	7	11,469	0.06%
2024/08/06	0	0.00	0.3	76.50	76.50	-0.3	11,130	0.00%
2024/08/05	1	81.00	1	82.80	78.10	0	11,120	0.00%
2024/08/02	3	88.57	0	0.00	86.70	3	11,143	0.03%
2024/08/01	4	94.68	0	0.00	93.30	4	11,394	0.04%
2024/07/31	10	90.60	10	91.00	91.00	0	11,400	0.00%
2024/07/30	0.1	89.00	0	0.00	91.40	0.1	11,448	0.00%
2024/07/29	3.2	90.94	0	0.00	89.50	3.2	11,401	0.03%
2024/07/26	1	92.80	101	96.11	95.60	-100	11,317	-0.88%	大賣/
2024/07/23	17	97.74	0	0.00	97.90	17	11,272	0.15%
2024/07/22	6.3	100.75	0	0.00	99.00	6.3	11,312	0.06%
2024/07/19	4.3	109.42	2	108.50	106.50	2.3	11,299	0.02%
2024/07/18	2.2	112.41	0	0.00	111.50	2.2	11,359	0.02%
2024/07/17	5.1	113.55	1.1	113.09	114.00	4	11,451	0.03%
2024/07/16	3.1	111.18	14	111.04	110.50	-10.9	11,491	-0.09%
2024/07/15	2	110.50	2	110.00	110.00	0	11,650	0.00%
2024/07/12	13	113.50	0	0.00	112.50	13	11,688	0.11%
2024/07/11	0.2	115.50	0	0.00	115.00	0.2	11,901	0.00%
2024/07/10	1	116.00	0	0.00	115.50	1	12,066	0.01%
2024/07/09	8.6	117.06	1	115.00	115.50	7.6	12,130	0.06%
2024/07/08	3.2	121.66	8.4	122.58	121.50	-5.2	11,913	-0.04%
2024/07/05	13	133.12	16	133.41	135.00	-3	11,794	-0.03%
2024/07/04	6	126.75	2	127.25	127.00	4	12,076	0.03%
2024/07/03	13.1	126.24	16	128.56	125.00	-2.9	12,373	-0.02%
2024/07/02	0	0.00	7	121.43	120.50	-7	12,211	-0.06%
2024/07/01	8	119.94	67.2	121.85	118.50	-59.2	12,642	-0.47%
2024/06/28	50	116.00	7.3	116.88	116.00	42.7	13,009	0.33%
2024/06/27	0	0.00	1	116.00	114.50	-1	13,491	-0.01%
2024/06/26	1	113.00	16	114.13	115.50	-15	13,981	-0.11%
2024/06/25	2	112.75	40	109.73	113.00	-38	14,012	-0.27%
2024/06/24	30	114.50	0	0.00	111.50	30	13,965	0.21%
2024/06/21	32	112.95	32	113.91	113.50	0	13,970	0.00%
2024/06/20	26	114.83	18	116.89	114.50	8	13,887	0.06%
2024/06/19	435.4	109.51	432	110.50	109.00	3.4	13,472	0.03%	大買/大賣/
2024/06/18	60	111.13	55	111.50	113.00	5	13,322	0.04%
2024/06/17	7.1	114.77	0	0.00	115.00	7.1	13,209	0.05%
2024/06/14	34	120.28	14	120.46	114.00	20	13,017	0.15%
2024/06/13	2	109.50	1	115.50	115.50	1	12,489	0.01%
2024/06/12	10	114.10	1	115.00	113.00	9	12,251	0.07%
2024/06/07	5	112.20	1	112.50	111.50	4	12,070	0.03%
2024/06/06	1	109.00	140	113.45	114.00	-139	11,940	-1.16%	大賣/鉅額交易
2024/06/05	9	105.56	0	0.00	107.50	9	11,659	0.08%
2024/06/04	4	109.25	3	111.00	106.50	1	11,637	0.01%
2024/06/03	130	112.50	2	112.75	112.50	128	11,629	1.10%	大買/鉅額交易
2024/05/31	0	0.00	1	111.50	110.50	-1	11,542	-0.01%
2024/05/30	4	111.75	54	112.89	111.00	-50	11,518	-0.43%
2024/05/29	0	0.00	2	114.50	114.00	-2	11,426	-0.02%
2024/05/28	6	116.33	135.1	113.74	117.50	-129.1	11,323	-1.14%	大賣/鉅額交易
2024/05/27	172	112.79	3	113.67	112.50	169	11,037	1.53%	大買/鉅額交易
2024/05/24	5	111.50	2.2	113.93	113.50	2.8	10,881	0.03%
2024/05/23	6.2	111.90	6	111.50	109.50	0.2	10,741	0.00%
2024/05/22	10	112.25	12	111.67	111.50	-2	10,565	-0.02%
2024/05/16	3	107.00	6	107.58	107.00	-3	10,499	-0.03%
2024/05/15	3	105.67	0	0.00	104.50	3	10,512	0.03%
2024/05/13	0.1	105.00	7	103.93	104.00	-6.9	10,807	-0.06%
2024/05/10	2	107.75	0	0.00	109.00	2	10,763	0.02%
2024/05/09	7	105.86	1	106.50	106.50	6	10,623	0.06%
2024/05/08	3	101.17	3	103.00	103.00	0	10,448	0.00%
2024/05/07	536	101.80	532	102.35	103.50	4	10,350	0.04%	大買/大賣/
2024/05/06	0	0.00	1	108.50	106.00	-1	9,979	-0.01%
2024/05/03	318	106.87	315	107.48	107.00	3	9,902	0.03%	大買/大賣/
2024/05/02	1	108.00	0	0.00	107.50	1	9,780	0.01%
2024/04/30	0	0.00	3	109.50	109.50	-3	9,739	-0.03%
2024/04/29	1	111.50	1	109.50	109.50	0	9,674	0.00%
2024/04/26	9	112.22	5	111.60	110.00	4	9,670	0.04%
2024/04/25	9	113.06	0	0.00	111.50	9	9,490	0.09%
2024/04/24	3	111.67	2	111.50	111.00	1	9,347	0.01%
2024/04/23	1	107.50	3	109.33	109.00	-2	9,238	-0.02%
2024/04/19	1	112.00	0	0.00	110.00	1	8,913	0.01%
2024/04/17	8	109.56	12	111.71	111.00	-4	8,658	-0.05%
2024/04/16	6.2	106.98	1	105.00	107.50	5.2	8,395	0.06%
2024/04/15	7.2	117.01	21	116.67	116.00	-13.8	8,153	-0.17%
2024/04/12	7	121.50	2	119.75	121.50	5	8,020	0.06%
2024/04/11	7	119.57	4	121.38	118.50	3	7,824	0.04%
2024/04/10	106	126.24	4	125.50	124.00	102	7,812	1.31%	大買/鉅額交易
2024/04/09	14	117.21	16.2	116.34	117.50	-2.2	7,233	-0.03%
2024/04/08	4.1	112.48	5	112.50	111.50	-0.9	6,703	-0.01%
2024/04/03	3.1	121.02	0	0.00	116.50	3.1	6,408	0.05%
2024/04/02	2	110.25	67	112.44	117.50	-65	5,728	-1.13%
2024/04/01	5	105.10	8	106.88	107.00	-3	5,015	-0.06%
2024/03/29	20	97.52	8	95.75	98.30	12	4,421	0.27%
2024/03/28	0	0.00	14	88.52	89.40	-14	3,870	-0.36%
2024/03/27	0	0.00	1	84.80	84.60	-1	3,696	-0.03%
2024/03/22	0	0.00	30	85.30	85.70	-30	3,622	-0.83%
2024/03/20	0	0.00	1	84.30	83.00	-1	3,635	-0.03%
2024/03/15	1	81.90	0	0.00	81.50	1	3,674	0.03%
2024/03/14	1	81.20	1	81.10	81.90	0	3,715	0.00%
2024/03/13	6	82.35	0	0.00	81.50	6	3,729	0.16%
2024/03/12	33	83.51	0	0.00	83.40	33	3,729	0.88%
2024/03/08	11	85.36	2	85.10	85.50	9	3,807	0.24%
2024/03/05	1	93.20	0	0.00	91.10	1	3,734	0.03%
2024/03/04	1	90.80	0	0.00	90.80	1	3,730	0.03%
2024/02/29	0	0.00	1	89.70	89.20	-1	3,722	-0.03%
2024/02/27	1	87.30	0	0.00	86.00	1	3,707	0.03%
2024/02/23	1	89.00	0	0.00	88.90	1	3,728	0.03%
2024/02/20	1	90.50	0	0.00	91.10	1	3,790	0.03%
2024/02/19	1	97.80	1	97.60	92.80	0	3,790	0.00%
2024/02/16	1	93.50	9	92.04	94.80	-8	3,690	-0.22%
2024/02/15	8	90.51	30	90.54	91.00	-22	3,687	-0.60%
2024/02/05	6	90.27	19.2	90.92	89.60	-13.2	3,690	-0.36%
2024/02/02	0	0.00	12	86.32	86.70	-12	3,620	-0.33%
2024/01/31	1	83.00	0	0.00	82.90	1	3,650	0.03%
2024/01/30	0	0.00	6	85.00	84.60	-6	3,686	-0.16%
2024/01/26	0	0.00	10	83.20	82.80	-10	3,812	-0.26%
2024/01/22	1	86.00	6.3	85.67	86.20	-5.3	4,309	-0.12%
2024/01/19	0	0.00	9	82.20	82.60	-9	4,304	-0.21%
2024/01/18	10	80.75	0	0.00	80.20	10	4,347	0.23%
2024/01/17	14.2	81.82	2	83.15	80.50	12.2	4,411	0.28%
2024/01/16	1	84.80	0	0.00	84.60	1	4,438	0.02%
2024/01/15	12	86.18	0	0.00	86.40	12	4,498	0.27%
2024/01/12	0	0.00	31	87.24	85.80	-31	4,632	-0.67%
2024/01/11	8	85.04	0	0.00	85.50	8	4,688	0.17%
2024/01/10	0	0.00	2	86.05	84.60	-2	4,903	-0.04%
2024/01/09	0	0.00	3	85.70	86.70	-3	4,995	-0.06%
2024/01/08	4	86.48	1	85.80	87.10	3	5,025	0.06%
2024/01/05	16	86.13	0	0.00	87.00	16	5,090	0.31%
2024/01/04	12	88.62	29	88.61	85.60	-17	5,041	-0.34%
2024/01/03	1	85.50	2	86.10	85.20	-1	4,974	-0.02%
2024/01/02	10	85.66	6	85.85	84.60	4	5,032	0.08%
2023/12/29	0	0.00	0.4	85.00	84.80	-0.4	5,105	-0.01%
2023/12/28	0	0.00	1	83.80	83.70	-1	5,144	-0.02%
2023/12/27	0.3	83.91	0	0.00	84.00	0.3	5,356	0.01%
2023/12/19	0	0.00	1	81.70	81.80	-1	6,291	-0.02%
2023/12/15	5	83.72	3	82.70	84.50	2	6,388	0.03%
2023/12/14	1	83.00	0	0.00	84.30	1	6,420	0.02%
2023/12/13	2	82.60	4	82.00	81.60	-2	6,384	-0.03%
2023/12/12	2	83.65	6	83.43	82.20	-4	6,416	-0.06%
2023/12/11	17	84.14	3	83.77	83.50	14	6,444	0.22%
2023/12/08	2	82.95	0	0.00	82.80	2	6,443	0.03%
2023/12/06	1	83.70	0	84.40	82.00	1	6,465	0.02%
2023/12/05	0	0.00	3	86.17	86.60	-3	6,450	-0.05%
2023/12/04	0	0.00	1	87.70	87.10	-1	6,510	-0.02%
2023/12/01	3	86.63	0	0.00	87.00	3	6,698	0.04%
2023/11/30	1	89.50	2	90.00	88.70	-1	7,014	-0.01%
2023/11/29	1	90.20	1	89.90	88.20	0	7,394	0.00%
2023/11/28	4	87.95	1	87.70	88.90	3	7,714	0.04%
2023/11/27	4	85.83	5	85.96	85.50	-1	8,433	-0.01%
2023/11/22	0	0.00	1	89.90	89.90	-1	9,316	-0.01%
2023/11/21	0	0.00	4	89.50	90.60	-4	9,307	-0.04%
2023/11/20	0	0.00	8	89.81	90.80	-8	9,322	-0.09%
2023/11/17	0	0.00	2.1	89.63	89.70	-2.1	9,256	-0.02%
2023/11/16	7	87.99	5	88.36	88.50	2	9,366	0.02%
2023/11/15	3	89.25	2	89.80	89.80	1	9,390	0.01%
2023/11/14	0.1	87.10	0	0.00	86.80	0.1	9,363	0.00%
2023/11/13	1	88.10	1	89.70	87.30	0	9,343	0.00%
2023/11/10	4	87.18	11	86.20	87.20	-7	9,237	-0.08%
2023/11/09	5	83.74	0	0.00	83.50	5	9,025	0.06%
2023/11/08	2	84.00	2	83.00	83.10	0	8,966	0.00%
2023/11/07	0	0.00	1	82.90	84.00	-1	8,941	-0.01%
2023/11/06	1	82.10	1	82.50	83.10	0	8,904	0.00%
2023/11/03	1	81.00	6	81.13	80.80	-5	8,842	-0.06%
2023/11/02	16	81.48	13	82.52	81.10	3	8,803	0.03%
2023/11/01	2	80.00	0	0.00	80.20	2	8,687	0.02%
2023/10/31	0	0.00	4	78.50	75.90	-4	8,540	-0.05%
2023/10/30	5	79.92	3	78.93	79.20	2	8,509	0.02%
2023/10/27	4	80.75	2	80.70	80.10	2	8,493	0.02%
2023/10/25	1	82.80	0	0.00	83.00	1	8,644	0.01%
2023/10/24	10	80.90	0	0.00	83.00	10	8,934	0.11%
2023/10/20	7	76.74	7	77.66	80.00	0	9,253	0.00%
2023/10/19	2	77.95	0	0.00	76.90	2	9,169	0.02%
2023/10/18	7	79.51	1	79.10	79.00	6	9,114	0.07%
2023/10/17	1	86.00	0	0.00	86.30	1	9,011	0.01%
2023/10/16	1	88.70	0	0.00	89.30	1	8,989	0.01%
2023/10/13	1	91.40	0	0.00	90.60	1	9,086	0.01%
2023/10/12	0	0.00	1	94.90	94.50	-1	9,057	-0.01%
2023/10/11	8	96.78	9	95.63	94.40	-1	9,041	-0.01%
2023/10/06	0	0.00	3	95.53	95.10	-3	8,904	-0.03%
2023/10/05	2	95.65	2	94.95	94.80	0	8,794	0.00%
2023/10/04	1	93.30	1	93.10	93.90	0	8,686	0.00%
2023/10/03	1	94.40	0	0.00	94.40	1	8,606	0.01%
2023/10/02	2	93.90	2	94.45	94.20	0	8,398	0.00%
2023/09/28	2	89.55	3	90.93	91.20	-1	8,187	-0.01%
2023/09/26	1	89.40	4	89.20	87.60	-3	7,972	-0.04%
2023/09/25	2	89.10	2	88.60	89.10	0	7,783	0.00%
2023/09/22	6	85.77	2	86.30	86.10	4	7,668	0.05%
2023/09/20	2	81.50	1	81.60	81.40	1	7,360	0.01%
2023/09/19	4	83.75	0	84.60	82.50	4	7,303	0.05%
2023/09/18	1	86.00	0	86.50	85.60	1	7,240	0.01%
2023/09/15	2	86.90	0	87.80	87.40	2	7,212	0.03%
2023/09/14	0	0.00	0	86.30	86.80	0	7,154	0.00%
2023/09/13	3	86.30	4	86.15	85.30	-1	7,103	-0.01%
2023/09/12	3	87.70	2	87.50	87.40	1	7,055	0.01%
2023/09/11	4	87.90	1	87.10	87.00	3	7,017	0.04%
2023/09/08	2	89.55	0	90.50	90.60	2	6,977	0.03%
2023/09/07	1	92.40	0	92.90	92.30	1	6,860	0.01%
2023/09/06	32	93.76	3	94.40	94.30	29	6,786	0.43%
2023/09/05	4	94.68	10	95.35	94.90	-6	6,575	-0.09%
2023/09/04	9	93.32	0	92.00	90.20	9	6,214	0.14%
2023/09/01	2	98.95	3	97.73	96.60	-1	5,864	-0.02%
2023/08/31	46	97.57	71	98.03	98.40	-25	5,502	-0.45%
2023/08/30	16	91.74	32	91.31	96.40	-16	4,725	-0.34%
2023/08/29	9	88.01	36	86.90	87.70	-27	4,088	-0.66%
2023/08/28	0	0.00	0	83.20	83.00	0	3,758	0.00%
2023/08/25	16	81.92	8	83.63	82.70	8	3,720	0.22%
2023/08/24	6	83.17	11	83.93	82.90	-5	3,679	-0.14%
2023/08/23	8	81.44	8	82.49	81.30	0	3,611	0.00%
2023/08/22	20	81.71	23	84.86	81.60	-3	3,604	-0.08%
2023/08/21	0	0.00	1	81.40	82.30	-1	3,464	-0.03%
2023/08/18	0	0.00	1	81.00	79.30	-1	3,386	-0.03%
2023/08/17	4	76.85	5	78.06	80.00	-1	3,273	-0.03%
2023/08/16	0	0.00	0	73.70	73.80	0	3,223	0.00%
2023/08/15	0	0.00	0	73.00	73.40	0	3,220	0.00%
2023/08/14	0	0.00	0	72.50	72.50	0	3,215	0.00%
2023/08/11	2	73.55	0	73.70	73.60	2	3,207	0.06%
2023/08/10	4	73.85	1	74.00	74.00	3	3,215	0.09%
2023/08/09	0	0.00	0	76.70	75.70	0	3,202	0.00%
2023/08/08	11	77.68	0	0.00	75.70	11	3,200	0.34%
2023/08/07	1	79.00	1	79.30	78.80	0	3,205	0.00%
2023/08/02	8	76.74	0	76.95	75.70	8	3,155	0.25%
2023/08/01	2	80.20	1	78.20	77.70	1	3,066	0.03%
2023/07/31	4	81.08	2	80.25	79.20	2	3,016	0.07%
2023/07/28	4	82.70	1	82.10	81.70	3	2,893	0.10%
2023/07/27	17	87.73	11	89.19	83.50	6	2,734	0.22%
2023/07/26	6	85.02	3	87.03	82.20	3	2,363	0.13%
2023/07/25	1	84.60	5.3	83.80	85.90	-4.3	1,976	-0.22%
2023/07/20	0	0.00	5	78.66	77.80	-5	1,825	-0.27%
2023/07/18	1	75.30	7	78.07	78.00	-6	1,612	-0.37%
2023/07/17	2	74.70	5	74.14	75.60	-3	1,464	-0.20%
2023/07/14	0	0.00	3	72.27	72.00	-3	1,421	-0.21%
2023/07/13	1	70.90	3	70.90	70.70	-2	1,413	-0.14%
2023/07/03	2	69.80	0	0.00	70.00	2	1,370	0.15%
2023/06/28	1	68.40	0	0.00	68.30	1	1,423	0.07%
2023/06/27	1.1	68.65	0	0.00	68.30	1.1	1,443	0.07%
2023/06/26	2	69.80	0	0.00	69.20	2	1,466	0.14%
2023/06/16	0.5	72.00	10	72.50	71.70	-9.5	1,504	-0.63%
2023/06/14	2	72.00	6	72.92	73.30	-4	1,494	-0.27%
2023/06/08	2	71.60	0	0.00	71.20	2	1,481	0.13%
2023/06/07	5.2	72.67	3	72.20	72.70	2.2	1,501	0.15%
2023/06/06	13	70.13	0	0.00	70.50	13	1,464	0.89%
2023/06/05	0	0.00	0	71.90	71.80	0	1,464	0.00%
2023/06/02	1	72.00	0	0.00	71.60	1	1,464	0.07%
2023/06/01	17	71.50	1	71.60	71.60	16	1,486	1.08%
2023/05/30	1	72.10	7	72.17	72.70	-6	1,487	-0.40%
2023/05/29	0	0.00	10	70.80	72.30	-10	1,474	-0.68%
2023/05/26	1	69.50	0	0.00	69.00	1	1,465	0.07%
2023/05/22	9	71.56	2	72.30	70.80	7	1,457	0.48%
2023/05/19	0	0.00	1	68.60	68.70	-1	1,410	-0.07%
2023/05/18	3	67.50	1	67.80	68.20	2	1,414	0.14%
2023/05/16	1	66.10	0	0.00	67.10	1	1,442	0.07%
2023/05/11	4	63.58	2	62.60	63.40	2	1,495	0.13%
2023/05/10	6	66.20	4	66.20	65.50	2	1,464	0.14%
2023/05/09	1	69.70	0	0.00	69.70	1	1,412	0.07%
2023/04/28	2	69.90	2	71.10	69.90	0	1,752	0.00%
2023/04/27	6	69.53	1	69.80	70.10	5	1,748	0.29%
2023/04/26	2	68.25	0	0.00	68.10	2	1,766	0.11%
2023/04/25	2	70.75	0	0.00	69.10	2	1,757	0.11%
2023/04/24	3	71.63	0	0.00	71.50	3	1,736	0.17%
2023/04/21	5	72.78	0	0.00	72.20	5	1,731	0.29%
2023/04/20	1	74.00	0	0.00	74.10	1	1,724	0.06%
2023/04/19	2	74.80	0	0.00	74.60	2	1,765	0.11%
2023/04/12	6	79.03	0	0.00	78.30	6	1,715	0.35%
2023/03/28	4	76.15	0	0.00	76.20	4	1,659	0.24%
2023/03/27	2	77.50	0	0.00	77.20	2	1,663	0.12%
2023/03/21	1	75.80	0	0.00	76.00	1	1,687	0.06%
2023/03/17	1	74.50	0	0.00	74.30	1	1,732	0.06%
2023/03/16	0	0.00	3	74.60	74.70	-3	1,779	-0.17%
2023/03/14	2	74.15	0	0.00	74.90	2	1,916	0.10%
2023/03/13	2	73.40	1	74.90	75.20	1	1,941	0.05%
2023/03/10	5	74.46	2	74.30	74.30	3	1,967	0.15%
2023/03/09	2	77.70	1	78.60	77.50	1	2,000	0.05%
2023/03/06	0	0.00	1	78.00	78.40	-1	2,025	-0.05%
2023/03/01	1	74.50	0	0.00	75.20	1	2,293	0.04%
2023/02/17	0	0.00	0	77.80	77.90	0	2,713	0.00%
2023/02/15	2	76.60	0	0.00	76.80	2	2,880	0.07%
2023/02/10	1	77.20	0	0.00	75.90	1	2,976	0.03%
2023/02/07	3	79.60	0	0.00	79.60	3	3,352	0.09%
2023/02/03	0	0.00	0.3	82.60	81.90	-0.3	3,419	-0.01%
2023/02/02	1	80.70	1	83.00	82.70	0	3,401	0.00%
2023/02/01	1	82.60	0	0.00	82.80	1	3,352	0.03%
2023/01/31	2.3	80.24	14	78.75	81.10	-11.7	3,291	-0.36%
2023/01/30	5	76.00	0	0.00	76.10	5	3,170	0.16%
2023/01/16	1	75.20	1	76.50	73.20	0	3,150	0.00%
2023/01/13	1	74.00	0	0.00	73.30	1	3,114	0.03%
2023/01/09	5	76.90	1	77.00	76.70	4	3,121	0.13%
2023/01/04	0	0.00	1	73.40	74.00	-1	3,136	-0.03%
2022/12/22	0	0.00	1	71.50	71.60	-1	3,190	-0.03%
2022/12/13	17	76.26	0	0.00	76.50	17	3,223	0.53%
2022/12/12	0	0.00	1	76.70	76.50	-1	3,246	-0.03%
2022/12/08	0	0.00	1	75.30	76.50	-1	3,450	-0.03%
2022/12/07	1	71.80	0	0.00	72.30	1	3,413	0.03%
2022/12/06	1	74.80	0	74.90	75.20	1	3,369	0.03%
2022/12/02	0	0.00	1	76.90	76.80	-1	3,276	-0.03%
2022/12/01	2	76.70	1	76.80	76.30	1	3,259	0.03%
2022/11/25	1	75.00	0	0.00	75.00	1	3,183	0.03%
2022/11/24	1	76.20	1	77.20	77.20	0	3,155	0.00%
2022/11/17	1	75.00	0	0.00	74.60	1	2,884	0.03%
2022/11/16	0	0.00	5	74.88	75.10	-5	2,832	-0.18%
2022/11/15	0	0.00	17	71.35	71.50	-17	2,654	-0.64%
2022/11/14	0	0.00	1	70.50	70.10	-1	2,625	-0.04%
2022/11/11	4	71.03	1	70.50	70.30	3	2,613	0.11%
2022/11/09	2	68.65	0	0.00	68.20	2	2,479	0.08%
2022/11/08	3	68.07	0	0.00	68.30	3	2,445	0.12%
2022/11/07	3	67.20	1	67.30	67.30	2	2,410	0.08%
2022/11/04	0	0.00	1	67.20	67.80	-1	2,359	-0.04%
2022/11/03	4	65.08	15	63.33	66.70	-11	2,214	-0.50%
2022/11/02	0	0.00	5	58.62	61.20	-5	1,993	-0.25%
2022/11/01	0	0.00	1	56.00	55.70	-1	1,905	-0.05%
2022/10/26	2	52.51	0	0.00	52.50	2	2,068	0.10%
2022/10/25	1	54.80	0	0.00	54.00	1	2,070	0.05%
2022/10/21	2	54.25	0	0.00	53.90	2	2,140	0.09%
2022/10/20	0	0.00	1	55.20	56.10	-1	2,170	-0.05%
2022/10/19	2	55.75	2	56.15	55.70	0	2,181	0.00%
2022/10/18	1	54.80	1	56.60	55.80	0	2,193	0.00%
2022/10/17	0	0.00	1	53.90	55.80	-1	2,263	-0.04%
2022/10/14	0	0.00	2.3	54.10	55.00	-2.3	2,290	-0.10%
2022/10/13	8	52.58	1	53.60	51.80	7	2,306	0.30%
2022/10/11	3	55.17	0	0.00	55.00	3	2,288	0.13%
2022/10/03	2	56.80	0	0.00	58.50	2	2,368	0.08%
2022/09/30	2	58.50	2	58.20	58.50	0	2,397	0.00%
2022/09/28	4	61.13	0	0.00	60.10	4	2,452	0.16%
2022/09/26	1	65.20	0	0.00	63.80	1	2,488	0.04%
2022/09/22	1	67.60	1	67.40	67.30	0	2,534	0.00%
2022/09/21	1	68.90	4	68.70	68.10	-3	2,542	-0.12%
2022/09/20	1	69.00	1	69.30	68.90	0	2,534	0.00%
2022/09/16	6	68.82	1	68.90	70.40	5	2,486	0.20%
2022/09/15	2	69.40	0	0.00	69.40	2	2,275	0.09%
2022/09/14	0	0.00	2	68.10	68.30	-2	2,261	-0.09%
2022/09/08	2	66.70	0	0.00	66.80	2	2,272	0.09%
2022/09/02	1	67.50	1	67.90	67.80	0	2,250	0.00%
2022/09/01	0	0.00	1	67.40	67.40	-1	2,230	-0.04%
2022/08/31	2	68.50	1	68.00	68.00	1	2,218	0.05%
2022/08/29	1	65.70	2	65.80	66.10	-1	2,190	-0.05%
2022/08/26	1	67.50	1	67.10	67.10	0	2,194	0.00%
2022/08/25	1	68.20	1	67.90	67.40	0	2,177	0.00%
2022/08/24	6	68.47	7	68.11	67.90	-1	2,173	-0.05%
2022/08/23	1	66.10	3	65.60	65.90	-2	2,120	-0.09%
2022/08/22	2	67.05	4	67.13	66.80	-2	2,105	-0.10%
2022/08/19	2.1	68.02	15	68.27	68.60	-12.9	2,064	-0.62%
2022/08/18	6	67.20	6	66.98	66.90	0	2,032	0.00%
2022/08/17	5	69.56	6	70.13	69.60	-1	1,981	-0.05%
2022/08/15	1	67.20	1	68.00	68.00	0	1,939	0.00%
2022/08/08	2	61.70	0	0.00	61.70	2	1,864	0.11%
2022/08/05	2	61.40	0	0.00	61.40	2	1,844	0.11%
2022/08/04	3	61.97	3	61.93	61.40	0	1,803	0.00%
2022/08/03	6	65.67	0	0.00	64.90	6	1,736	0.35%
2022/08/02	2	69.65	4	69.93	69.60	-2	1,678	-0.12%
2022/08/01	1	71.00	1	71.70	71.70	0	1,652	0.00%
2022/07/29	4	72.03	2	71.55	71.00	2	1,652	0.12%
2022/07/28	0	0.00	7	73.69	72.90	-7	1,605	-0.44%
2022/07/27	2	71.75	3	72.47	73.10	-1	1,578	-0.06%
2022/07/26	0	0.00	1	75.00	73.20	-1	1,537	-0.07%
2022/07/22	2	74.50	0	0.00	74.90	2	1,490	0.13%
2022/07/20	0	0.00	1	74.90	74.60	-1	1,397	-0.07%
2022/07/15	2.2	73.20	0	0.00	73.00	2.2	1,334	0.16%
2022/07/12	1	70.50	2	70.35	70.60	-1	1,330	-0.08%
2022/07/11	2	72.60	2	72.65	72.70	0	1,318	0.00%
2022/07/08	0	0.00	1	69.90	70.80	-1	1,292	-0.08%
2022/07/07	7	67.61	3	67.90	67.10	4	1,276	0.31%
2022/07/06	3	69.40	2	67.95	68.00	1	1,246	0.08%
2022/07/05	1	69.10	1	70.20	70.90	0	1,222	0.00%
2022/07/04	3	69.90	0	0.00	68.90	3	1,195	0.25%
2022/06/30	3	74.13	2	71.80	71.80	1	1,157	0.09%
2022/06/29	1	81.10	0	0.00	80.50	1	1,106	0.09%
2022/06/28	4	81.85	2	81.60	81.60	2	1,079	0.19%
2022/06/24	1	82.50	1	83.00	82.20	0	1,075	0.00%
2022/06/23	4	83.63	4	82.58	81.90	0	1,075	0.00%
2022/06/22	5	84.58	5	84.64	83.70	0	1,064	0.00%
2022/06/20	2	88.55	7	86.07	84.70	-5	1,065	-0.47%
2022/06/17	1.6	89.54	2.1	87.60	88.80	-0.5	1,066	-0.05%
2022/06/16	5	91.66	1	92.10	90.50	4	1,072	0.37%
2022/06/15	1	96.00	0	0.00	95.50	1	1,071	0.09%
2022/06/14	1	97.10	0	0.00	98.40	1	1,100	0.09%
2022/06/13	1	100.00	0	0.00	100.00	1	1,117	0.09%
2022/06/09	2	103.75	0	0.00	103.50	2	1,155	0.17%
2022/06/08	1	103.50	0	0.00	104.00	1	1,177	0.08%
2022/06/07	1	102.00	0	0.00	103.00	1	1,187	0.08%
2022/06/02	0	0.00	1	103.00	103.50	-1	1,211	-0.08%
2022/06/01	2.3	104.62	1	104.00	103.50	1.3	1,266	0.10%
2022/05/30	1	103.50	1	104.00	105.00	0	1,249	0.00%
2022/05/27	0.3	101.00	1	101.50	101.50	-0.7	1,246	-0.05%
2022/05/26	0	0.00	1	101.50	100.50	-1	1,262	-0.08%
2022/05/25	0	0.00	1	100.00	101.00	-1	1,275	-0.08%
2022/05/18	11	101.45	0	0.00	102.00	11	1,344	0.82%
2022/05/17	1.2	101.00	0	0.00	101.00	1.2	1,347	0.09%
2022/05/13	0	0.00	1	100.00	99.90	-1	1,394	-0.07%
2022/05/12	3	99.53	0	0.00	98.80	3	1,416	0.21%
2022/05/11	0	0.00	0.1	100.50	100.00	-0.1	1,433	-0.01%
2022/04/28	1	103.00	1	103.50	103.00	0	1,624	0.00%
2022/04/27	0	0.00	1	100.00	104.00	-1	1,638	-0.06%
2022/04/25	2	102.50	0	0.00	101.50	2	1,697	0.12%
2022/04/15	3	104.83	4	105.13	104.50	-1	1,738	-0.06%
2022/04/14	0.2	109.50	9	109.33	109.00	-8.8	1,789	-0.49%
2022/04/13	3	107.00	0	0.00	107.50	3	1,825	0.16%
2022/04/12	2	108.50	0	0.00	109.00	2	1,849	0.11%
2022/04/11	3	112.50	1	112.50	112.50	2	1,889	0.11%
2022/04/07	2	117.25	0	0.00	116.50	2	2,128	0.09%
2022/04/06	1	123.00	2	122.00	122.00	-1	2,189	-0.05%
2022/03/22	1	119.50	0	0.00	122.00	1	2,650	0.04%
2022/03/17	0	116.00	0	0.00	116.00	0	2,643	0.00%
2022/03/15	2	117.50	0	0.00	115.00	2	2,640	0.08%
2022/03/11	1	120.00	0	0.00	120.00	1	2,662	0.04%
2022/03/08	0	0.00	3	119.00	120.50	-3	2,697	-0.11%
2022/03/07	4.5	122.83	0	0.00	121.50	4.5	2,688	0.17%
2022/02/25	0.5	127.50	1	127.50	129.00	-0.5	3,079	-0.02%
2022/02/24	2	126.50	0	0.00	127.50	2	3,097	0.06%
2022/02/22	0	0.00	1	127.50	130.00	-1	3,181	-0.03%
2022/02/14	3	128.00	0	0.00	128.00	3	3,310	0.09%
2022/02/10	0	0.00	0.5	133.00	133.00	-0.5	3,326	-0.02%
2022/02/09	1	133.00	1	134.00	134.00	0	3,333	0.00%
2022/02/07	0.5	127.00	0	0.00	127.50	0.5	3,345	0.01%
2022/01/26	3	125.33	0	0.00	125.00	3	3,408	0.09%
2022/01/24	1	127.00	1	127.00	129.00	0	3,466	0.00%
2022/01/19	0	0.00	1	132.00	133.50	-1	3,673	-0.03%
2022/01/18	12	135.46	1	136.50	133.00	11	3,766	0.29%
2022/01/14	0	0.00	1	128.00	130.00	-1	3,787	-0.03%
2022/01/11	0.2	132.50	0	0.00	132.50	0.2	4,007	0.00%
2022/01/07	3.2	133.75	0	0.00	131.50	3.2	4,275	0.07%
2022/01/06	0.2	139.00	0	0.00	136.00	0.2	4,244	0.00%
2022/01/05	0.2	135.50	1	140.00	139.50	-0.8	4,282	-0.02%
2022/01/04	0.3	138.67	0	0.00	138.50	0.3	4,343	0.01%
2022/01/03	12	142.42	1	145.00	141.00	11	4,405	0.25%
2021/12/30	7.2	143.11	2.2	144.93	142.00	5	4,492	0.11%
2021/12/29	10	139.00	3	140.83	139.50	7	4,709	0.15%
2021/12/28	0	0.00	10	137.00	137.00	-10	4,773	-0.21%
2021/12/27	0.3	134.50	0	0.00	134.50	0.3	4,847	0.01%
2021/12/23	10	139.45	1.5	138.83	138.00	8.5	5,076	0.17%
2021/12/22	0	0.00	0.1	131.50	132.00	-0.1	5,060	0.00%
2021/12/21	0	0.00	1.1	130.50	131.00	-1.1	5,297	-0.02%
2021/12/20	0	0.00	1	129.50	128.50	-1	5,481	-0.02%
2021/12/16	11	126.14	0	0.00	126.50	11	6,201	0.18%
2021/12/14	1	126.50	0	0.00	125.50	1	6,976	0.01%
2021/12/10	0	0.00	1	130.50	129.00	-1	7,508	-0.01%
2021/12/09	1	127.50	0	0.00	128.50	1	7,461	0.01%
2021/12/08	10	128.00	1	129.00	128.00	9	7,456	0.12%
2021/11/25	2	129.50	0	0.00	130.00	2	7,770	0.03%
2021/11/24	20	131.50	1	132.00	133.50	19	7,632	0.25%
2021/11/23	0	0.00	1	129.00	127.50	-1	7,436	-0.01%
2021/11/22	0	0.00	2	128.00	129.00	-2	7,428	-0.03%
2021/11/19	3	125.83	1	128.00	125.00	2	7,390	0.03%
2021/11/18	4	127.38	0	0.00	127.50	4	7,340	0.05%
2021/11/16	1	127.50	0	0.00	127.50	1	7,295	0.01%
2021/11/15	1	129.00	3	129.33	129.00	-2	7,281	-0.03%
2021/11/12	0	0.00	2	128.00	127.00	-2	7,287	-0.03%
2021/11/08	1	129.00	0	0.00	128.50	1	7,272	0.01%
2021/11/05	2	134.50	1	133.50	131.50	1	7,261	0.01%
2021/11/04	1	131.00	2	132.00	131.00	-1	7,244	-0.01%
2021/11/03	2	132.00	2	130.50	131.50	0	7,220	0.00%
2021/11/02	1	128.50	1	130.50	128.00	0	7,170	0.00%
2021/11/01	0.5	129.50	0	0.00	129.00	0.5	7,138	0.01%
2021/10/28	2	128.50	0	0.00	129.00	2	7,075	0.03%
2021/10/27	3	128.00	1	128.00	128.00	2	7,004	0.03%
2021/10/26	0	0.00	22	129.34	128.50	-22	6,948	-0.32%
2021/10/25	0	0.00	1	132.00	132.00	-1	6,894	-0.01%
2021/10/22	2	133.00	0	0.00	134.00	2	6,911	0.03%
2021/10/21	1	133.00	0	0.00	132.00	1	6,891	0.01%
2021/10/19	1	137.50	1	135.00	135.00	0	6,727	0.00%
2021/10/18	1	134.50	0	0.00	136.50	1	6,660	0.02%
2021/10/15	3	134.33	4	133.75	137.50	-1	6,615	-0.02%
2021/10/14	1	128.50	0	0.00	129.00	1	6,450	0.02%
2021/10/13	2	129.75	1	126.00	128.00	1	6,579	0.02%
2021/10/12	6	130.92	5	133.90	130.00	1	6,596	0.02%
2021/10/08	3	130.17	1	130.50	131.00	2	6,553	0.03%
2021/10/07	7	131.64	7	132.86	132.00	0	6,464	0.00%
2021/10/06	21	133.71	21	133.29	132.00	0	6,318	0.00%
2021/10/05	1	143.50	4	138.38	143.00	-3	5,979	-0.05%
2021/10/04	5	141.10	4	140.63	139.00	1	5,891	0.02%
2021/10/01	20	142.18	14	142.57	139.00	6	5,810	0.10%
2021/09/30	3	145.33	52.1	146.39	145.00	-49.1	5,684	-0.86%
2021/09/29	5	145.90	5	147.30	144.50	0	5,556	0.00%
2021/09/28	11	149.09	24	151.44	153.00	-13	5,462	-0.24%
2021/09/27	10	156.80	8	158.50	156.00	2	5,198	0.04%
2021/09/24	28	166.48	3.1	165.03	166.50	24.9	4,978	0.50%
2021/09/23	5	165.10	20.1	167.53	167.00	-15.1	4,785	-0.32%
2021/09/22	4	158.38	4	158.38	157.00	0	4,389	0.00%
2021/09/17	3	155.17	3	157.50	160.00	0	4,134	0.00%
2021/09/16	0	0.00	4	147.75	151.50	-4	3,591	-0.11%
2021/09/15	0	0.00	5	143.00	142.00	-5	3,144	-0.16%
2021/09/14	1	136.50	0	0.00	138.00	1	3,062	0.03%
2021/09/09	0	0.00	2	135.25	136.50	-2	3,073	-0.07%
2021/09/08	4	133.38	3	131.67	131.50	1	3,053	0.03%
2021/09/06	207	141.11	2	139.75	138.00	205	3,013	6.80%	大買/鉅額交易
2021/09/02	1	138.00	0	0.00	140.00	1	3,111	0.03%
2021/09/01	3	137.67	5	140.60	142.50	-2	3,053	-0.07%
2021/08/25	0	0.00	1	131.50	131.50	-1	2,901	-0.03%
2021/08/17	1	128.50	0	0.00	129.00	1	2,823	0.04%
2021/08/13	0	0.00	1	129.00	128.50	-1	2,742	-0.04%
2021/08/12	0	0.00	1	132.50	133.00	-1	2,734	-0.04%
2021/08/11	0	0.00	1	131.50	131.00	-1	2,745	-0.04%
2021/08/10	0	0.00	0.1	133.50	132.50	-0.1	2,743	0.00%
2021/08/05	0	0.00	1	137.50	138.00	-1	2,787	-0.04%
2021/08/04	1	139.50	2	140.00	139.50	-1	2,820	-0.04%
2021/08/03	3	135.33	0	0.00	135.50	3	2,806	0.11%
2021/08/02	1	136.00	1	135.50	136.00	0	2,796	0.00%
2021/07/29	4	140.13	4	140.13	140.00	0	2,796	0.00%
2021/07/28	1	134.50	0	0.00	137.00	1	2,812	0.04%
2021/07/27	3	139.00	2	137.50	138.00	1	2,821	0.04%
2021/07/26	0	0.00	1	140.00	140.50	-1	2,858	-0.03%
2021/07/23	1	138.50	0	0.00	139.50	1	2,915	0.03%
2021/07/20	7	145.79	0	0.00	140.50	7	3,017	0.23%
2021/07/19	3	149.83	1	156.00	148.00	2	3,091	0.06%
2021/07/16	0	0.00	2	157.75	160.00	-2	3,023	-0.07%
2021/07/15	2	153.75	4	153.50	153.50	-2	2,946	-0.07%
2021/07/14	0	0.00	2	149.00	149.00	-2	2,897	-0.07%
2021/07/13	8.4	150.69	0	0.00	149.50	8.4	2,884	0.29%
2021/07/12	6	149.75	1	151.50	150.50	5	2,879	0.17%
2021/07/09	1	148.50	2	149.25	147.00	-1	2,943	-0.03%
2021/07/07	0	0.00	2	149.25	150.50	-2	2,995	-0.07%
2021/07/06	18	147.42	0	0.00	147.00	18	2,999	0.60%
2021/07/05	3	147.67	3	147.00	148.00	0	3,027	0.00%
2021/07/02	2	140.00	0	0.00	140.50	2	2,965	0.07%
2021/07/01	0	0.00	5	140.70	140.00	-5	2,987	-0.17%
2021/06/30	3	142.67	1	146.00	142.50	2	3,029	0.07%
2021/06/29	27	145.15	2	146.75	144.50	25	3,045	0.82%
2021/06/25	4	137.25	0	0.00	136.00	4	2,947	0.14%
2021/06/24	2	138.00	0	0.00	138.00	2	2,978	0.07%
2021/06/23	0	0.00	1	139.50	139.00	-1	2,997	-0.03%
2021/06/22	1	131.50	0	0.00	132.50	1	2,998	0.03%
2021/06/21	1	131.50	2	135.75	137.50	-1	3,023	-0.03%
2021/06/18	1	136.50	1	137.50	136.50	0	2,997	0.00%
2021/06/16	1	138.00	0	0.00	137.00	1	2,998	0.03%
2021/06/11	3	139.83	2	141.25	138.00	1	2,924	0.03%
2021/06/10	2	141.75	1	143.50	138.50	1	2,853	0.04%
2021/06/09	0	0.00	2	129.50	132.00	-2	2,689	-0.07%
2021/06/02	1	122.00	0	0.00	122.50	1	2,761	0.04%
2021/05/31	1	125.50	0	0.00	126.50	1	2,794	0.04%
2021/05/21	1	121.50	0	0.00	121.50	1	3,039	0.03%
2021/05/18	1	119.50	1	118.00	119.00	0	3,146	0.00%
2021/05/04	0	137.00	0	0.00	138.00	0	2,943	0.00%
2021/05/03	3	141.67	0	0.00	138.00	3	2,912	0.10%
2021/04/28	0	0.00	2	155.00	154.50	-2	2,841	-0.07%
2021/04/22	0	0.00	3	146.50	145.00	-3	2,748	-0.11%
2021/04/15	15	137.50	0	0.00	141.50	15	2,620	0.57%
2021/04/14	0	0.00	10	140.00	142.50	-10	2,552	-0.39%
2021/04/13	0	0.00	8	143.00	143.50	-8	2,480	-0.32%
2021/04/07	0	0.00	2	139.00	139.50	-2	2,402	-0.08%
2021/04/06	11	136.77	1	138.00	137.00	10	2,396	0.42%
2021/03/31	2	136.00	0	0.00	136.50	2	2,311	0.09%
2021/03/29	0	0.00	22	140.77	139.00	-22	2,515	-0.87%
2021/03/26	2	138.50	1	138.50	139.50	1	2,520	0.04%
2021/03/24	18	135.58	1	137.50	135.00	17	2,566	0.66%
2021/03/23	0	0.00	1	135.00	135.00	-1	2,569	-0.04%
2021/03/19	1	135.50	0	0.00	137.00	1	2,577	0.04%
2021/03/17	1	134.50	0	0.00	134.00	1	2,578	0.04%
2021/03/16	1	134.00	0	0.00	134.50	1	2,589	0.04%
2021/03/12	2	133.00	2	135.50	133.50	0	2,597	0.00%
2021/03/09	2	132.00	0	0.00	133.00	2	2,644	0.08%
2021/03/05	1	138.50	0	0.00	139.50	1	2,593	0.04%
2021/03/04	2	140.01	0	0.00	140.00	2	2,606	0.08%
2021/02/26	3	145.33	1	144.00	144.00	2	2,582	0.08%
2021/02/25	2	144.00	0	0.00	144.50	2	2,556	0.08%
2021/02/24	1	142.50	2	145.75	141.50	-1	2,538	-0.04%
2021/01/29	0	0.00	2	137.00	134.00	-2	2,803	-0.07%
2021/01/28	0	0.00	2	138.50	138.00	-2	2,814	-0.07%
2021/01/27	0	139.50	0	0.00	139.00	0	2,854	0.00%
2021/01/25	3	138.17	3	139.17	139.50	0	2,851	0.00%
2021/01/22	1	138.00	1	139.00	140.00	0	2,847	0.00%
2021/01/21	0	0.00	1	140.50	139.00	-1	2,828	-0.04%
2021/01/20	2	138.50	1	139.00	138.00	1	2,821	0.04%
2021/01/18	1	141.00	1	144.50	143.50	0	2,833	0.00%
2021/01/15	1	144.00	3	147.00	147.00	-2	2,864	-0.07%
2021/01/13	2	141.50	0	0.00	141.50	2	2,826	0.07%
2021/01/11	1	140.50	1	144.00	144.00	0	2,969	0.00%
2021/01/08	3	142.17	1	142.00	142.00	2	2,963	0.07%
2021/01/07	0	0.00	2	145.50	142.50	-2	2,958	-0.07%
2021/01/06	1	142.00	1	145.00	145.50	0	2,945	0.00%
2021/01/05	3	145.83	2	145.50	145.50	1	2,884	0.03%
2021/01/04	1	139.50	0	0.00	140.00	1	2,817	0.04%
2020/12/30	1	138.50	1	139.00	139.00	0	2,825	0.00%
2020/12/29	1	138.00	0	0.00	138.00	1	2,857	0.04%
2020/12/24	1	142.00	0	0.00	141.50	1	2,890	0.03%
2020/12/23	0	0.00	4	145.75	143.50	-4	2,876	-0.14%
2020/12/21	1	137.50	1	142.00	136.00	0	2,736	0.00%
2020/12/17	0	0.00	1	135.50	135.50	-1	2,671	-0.04%
2020/12/14	1	129.50	0	0.00	130.50	1	2,676	0.04%
2020/12/09	0	0.00	5	137.00	137.50	-5	2,733	-0.18%
2020/12/04	2	133.50	0	0.00	133.50	2	3,041	0.07%
2020/12/01	6	135.33	0	0.00	136.00	6	3,196	0.19%
2020/11/30	1	137.00	2	136.00	137.00	-1	3,194	-0.03%
2020/11/26	0	0.00	10	141.50	142.00	-10	3,156	-0.32%
2020/11/23	0	0.00	17	139.47	139.50	-17	3,169	-0.54%
2020/11/20	1	139.00	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	2	141.50	141.50	-2	3,143	-0.06%
2020/11/18	0	0.00	2	142.25	142.00	-2	3,156	-0.06%
2020/11/17	0	0.00	2	139.00	138.50	-2	3,076	-0.07%
2020/11/16	12	136.50	0	0.00	137.50	12	3,072	0.39%
2020/11/13	0	0.00	2	134.00	133.50	-2	3,045	-0.07%
2020/11/12	0	0.00	1	135.00	133.50	-1	3,072	-0.03%
2020/11/11	0	0.00	1	136.00	134.00	-1	3,082	-0.03%
2020/11/10	0	0.00	1	131.50	131.00	-1	3,024	-0.03%
2020/11/05	17	131.71	3	131.33	131.50	14	3,097	0.45%
2020/10/30	71	122.31	0	0.00	120.00	71	3,257	2.18%
2020/10/29	0	0.00	161	122.82	125.00	-161	3,323	-4.84%	大賣/鉅額交易
2020/10/28	0	0.00	2	125.00	124.50	-2	3,389	-0.06%
2020/10/27	2	125.00	10	127.50	127.50	-8	3,471	-0.23%
2020/10/26	15	130.50	2	130.50	127.50	13	3,549	0.37%
2020/10/23	5	134.00	12	133.58	134.00	-7	3,653	-0.19%
2020/10/20	1	128.50	0	0.00	130.50	1	3,724	0.03%
2020/10/19	1	129.50	3	129.83	127.50	-2	3,727	-0.05%
2020/10/14	1	120.00	0	0.00	120.50	1	3,781	0.03%
2020/10/12	0	0.00	1	123.50	122.50	-1	3,851	-0.03%
2020/10/08	0	0.00	10	125.00	125.00	-10	3,901	-0.26%
2020/10/07	1	127.00	0	0.00	126.00	1	3,946	0.03%
2020/10/06	0	0.00	3	128.83	129.00	-3	3,953	-0.08%
2020/09/29	0	0.00	1	124.00	122.00	-1	4,146	-0.02%
2020/09/25	1	118.00	0	0.00	116.50	1	4,311	0.02%
2020/09/24	2	124.00	0	0.00	122.50	2	4,343	0.05%
2020/09/21	1	129.00	1	134.00	128.50	0	4,339	0.00%
2020/09/17	0	0.00	1	133.00	133.00	-1	4,402	-0.02%
2020/09/09	8	124.81	8	128.94	130.00	0	4,553	0.00%
2020/09/08	1	128.50	1	128.50	128.50	0	4,413	0.00%
2020/08/28	1	115.50	0	0.00	117.50	1	4,561	0.02%
2020/08/26	1	119.50	0	0.00	119.50	1	4,715	0.02%
2020/08/21	0	0.00	1	120.50	121.50	-1	4,788	-0.02%
2020/08/20	3	114.17	1	114.00	114.00	2	4,761	0.04%
2020/08/18	1	124.00	0	0.00	122.50	1	4,762	0.02%
2020/08/17	10	127.00	1	126.00	126.00	9	4,773	0.19%
2020/08/14	0	0.00	1	126.50	127.00	-1	4,840	-0.02%
2020/08/11	8	127.81	0	0.00	126.50	8	5,087	0.16%
2020/08/06	1	130.00	0	0.00	130.50	1	5,121	0.02%
2020/08/04	2	130.00	1	128.50	130.00	1	5,176	0.02%
2020/07/31	2	131.75	0	0.00	134.00	2	5,403	0.04%
2020/07/30	1	132.00	0	0.00	132.00	1	5,417	0.02%
2020/07/29	0	0.00	31	137.35	133.50	-31	5,432	-0.57%
2020/07/28	11	147.00	12	147.96	137.50	-1	5,308	-0.02%
2020/07/27	20	148.00	20	149.25	146.50	0	5,270	0.00%
2020/07/24	30	148.75	5	151.00	147.00	25	5,312	0.47%
2020/07/23	0	0.00	2	148.00	150.50	-2	5,362	-0.04%
2020/07/22	0	0.00	1	147.00	147.00	-1	5,370	-0.02%
2020/07/15	1	146.50	1	149.50	147.00	0	5,383	0.00%
2020/07/14	0	0.00	2	145.00	144.50	-2	5,430	-0.04%
2020/07/10	6	143.08	1	142.00	142.00	5	5,528	0.09%
2020/07/09	3	148.67	0.3	148.00	148.00	2.7	5,553	0.05%
2020/07/08	7	150.93	1	151.00	151.00	6	5,521	0.11%
2020/07/06	5	149.50	15	151.17	150.50	-10	5,466	-0.18%
2020/07/03	10	151.00	0	0.00	150.50	10	5,418	0.18%
2020/07/02	1	149.50	0	0.00	150.00	1	5,556	0.02%
2020/06/24	0	0.00	1	145.50	145.00	-1	5,647	-0.02%
2020/06/22	1	149.00	1	150.50	150.00	0	5,751	0.00%
2020/06/11	0	0.00	2	143.00	142.50	-2	6,411	-0.03%
2020/06/09	0	0.00	1	142.50	142.50	-1	6,492	-0.02%
2020/06/08	0	0.00	2	145.25	145.00	-2	6,568	-0.03%
2020/06/05	1	144.50	0	0.00	144.50	1	6,579	0.02%
2020/06/04	1	145.50	1	145.50	146.50	0	6,633	0.00%
2020/06/03	0	0.00	1	141.00	141.50	-1	6,616	-0.02%
2020/06/02	2	137.75	0	0.00	135.50	2	6,577	0.03%
2020/06/01	0	0.00	5	138.50	138.00	-5	6,613	-0.08%
2020/05/29	1	136.00	0	0.00	135.00	1	6,664	0.02%
2020/05/28	0	0.00	12	135.75	135.00	-12	6,759	-0.18%
2020/05/22	11	133.41	0	0.00	131.00	11	7,216	0.15%
2020/05/21	21	133.00	10	133.50	134.50	11	7,337	0.15%
2020/05/20	2	129.00	0	0.00	128.50	2	7,271	0.03%
2020/05/19	7	131.36	2	128.75	130.50	5	7,310	0.07%
2020/05/18	3	128.83	1	128.50	128.00	2	7,284	0.03%
2020/05/14	0	0.00	1	148.00	141.00	-1	7,050	-0.01%
2020/05/12	0	0.00	1	149.50	146.50	-1	7,087	-0.01%
2020/05/11	2	153.50	2	152.75	152.00	0	7,188	0.00%
2020/05/08	0	0.00	5	147.80	152.50	-5	7,099	-0.07%
2020/05/07	0	0.00	4	140.63	141.00	-4	6,831	-0.06%
2020/05/06	2	139.00	0	0.00	137.50	2	6,803	0.03%
2020/05/05	4	140.25	0	0.00	141.50	4	6,801	0.06%
2020/04/30	0	0.00	1	144.50	145.00	-1	6,772	-0.01%
2020/04/29	1	146.00	0	0.00	144.50	1	6,847	0.01%
2020/04/28	1	142.50	2	143.75	145.00	-1	6,942	-0.01%
2020/04/27	1	138.50	2	139.00	140.00	-1	6,929	-0.01%
2020/04/23	2	138.00	1	139.50	140.00	1	7,137	0.01%
2020/04/22	1	136.50	0	0.00	136.00	1	7,121	0.01%
2020/04/21	3	139.00	1	138.50	136.50	2	7,117	0.03%
2020/04/17	2	145.25	3	147.50	143.00	-1	7,316	-0.01%
2020/04/16	7	146.29	7	147.79	147.50	0	7,280	0.00%
2020/04/15	0	0.00	2	147.00	146.50	-2	7,330	-0.03%
2020/04/14	0	0.00	10	145.00	144.00	-10	7,357	-0.14%
2020/04/13	2	141.75	0	0.00	141.00	2	7,328	0.03%
2020/04/10	3	139.33	6	139.92	141.00	-3	7,307	-0.04%
2020/04/09	1	143.50	3	140.50	138.50	-2	7,446	-0.03%
2020/04/08	2	142.25	2	143.25	142.00	0	7,566	0.00%
2020/04/07	516	143.50	3	146.50	143.00	513	7,541	6.80%	大買/鉅額交易
2020/04/06	0	0.00	6	142.17	146.00	-6	7,369	-0.08%
2020/04/01	0	0.00	1	132.00	134.00	-1	7,321	-0.01%
2020/03/31	1	133.50	12	132.33	133.50	-11	7,384	-0.15%
2020/03/30	12	130.13	14	131.64	132.50	-2	7,407	-0.03%
2020/03/27	14	134.29	1	130.50	130.00	13	7,381	0.18%
2020/03/26	2	127.75	7	127.50	130.00	-5	7,335	-0.07%
2020/03/25	1	125.00	3	126.50	127.00	-2	7,342	-0.03%
2020/03/24	0	0.00	20	120.75	118.00	-20	7,276	-0.27%
2020/03/23	21	118.10	0	0.00	115.50	21	7,236	0.29%
2020/03/20	25	125.44	22	128.50	124.00	3	7,351	0.04%
2020/03/19	5	116.00	2	114.25	119.50	3	7,196	0.04%
2020/03/18	6	115.17	9	117.83	118.00	-3	7,068	-0.04%
2020/03/17	4	116.00	2	115.00	110.00	2	6,963	0.03%
2020/03/16	1	120.50	1	125.00	118.00	0	6,854	0.00%
2020/03/13	3	127.33	5	120.00	130.00	-2	6,737	-0.03%
2020/03/12	7	134.14	1	135.00	133.00	6	6,681	0.09%
2020/03/11	0	0.00	1	150.50	147.50	-1	6,607	-0.02%
2020/03/10	5	147.60	3	148.67	152.00	2	6,578	0.03%
2020/03/09	0	0.00	1	153.00	145.50	-1	6,511	-0.02%
2020/03/05	0	0.00	7.4	154.01	152.00	-7.4	6,433	-0.11%
2020/03/04	1	150.50	0	0.00	151.00	1	6,372	0.02%
2020/03/03	0	0.00	3	152.67	148.50	-3	6,305	-0.05%
2020/03/02	34	148.78	31	149.50	151.00	3	6,222	0.05%
2020/02/27	2	150.00	1	152.00	143.50	1	6,176	0.02%
2020/02/26	8	148.50	6	150.08	152.00	2	6,077	0.03%
2020/02/25	5	144.70	6	146.67	148.00	-1	5,985	-0.02%
2020/02/24	2	144.25	0	0.00	145.00	2	5,861	0.03%
2020/02/20	1	137.00	0	0.00	136.00	1	5,750	0.02%
2020/02/18	2	137.00	0	0.00	138.00	2	5,635	0.04%
2020/02/14	1	141.50	4	142.50	141.50	-3	5,680	-0.05%
2020/02/13	2	138.00	1	142.00	139.00	1	5,657	0.02%
2020/02/12	2	142.00	17	143.94	140.00	-15	5,608	-0.27%
2020/02/11	0	0.00	10	132.50	132.00	-10	5,529	-0.18%
2020/02/07	0	0.00	1	127.50	127.50	-1	5,784	-0.02%
2020/02/06	2	132.25	3	131.50	132.00	-1	5,757	-0.02%
2020/02/04	0	0.00	2	129.25	129.00	-2	5,692	-0.04%
2020/02/03	29	127.81	4	127.75	129.00	25	5,809	0.43%
2020/01/31	9	128.72	7	131.14	133.00	2	5,811	0.03%
2020/01/30	0	0.00	1	134.50	132.50	-1	5,736	-0.02%
2020/01/20	2	145.25	2	146.50	147.00	0	5,686	0.00%
2020/01/17	1	141.00	31	143.92	144.50	-30	5,639	-0.53%
2020/01/16	2	139.00	0	0.00	139.00	2	5,510	0.04%
2020/01/15	1	138.00	4	138.25	137.50	-3	5,548	-0.05%
2020/01/14	13	138.96	27	138.17	139.50	-14	5,590	-0.25%
2020/01/13	6	134.00	9	135.67	137.00	-3	5,481	-0.05%
2020/01/10	4	131.50	0	0.00	131.00	4	5,471	0.07%
2020/01/09	0	0.00	9	133.22	132.00	-9	5,551	-0.16%
2020/01/08	1	126.50	1	128.00	126.00	0	5,603	0.00%
2020/01/07	1	133.00	1	132.50	131.50	0	5,557	0.00%
2020/01/06	14	130.50	8	130.50	130.00	6	5,583	0.11%
2020/01/03	15	133.47	2	130.50	130.00	13	5,614	0.23%
2020/01/02	1	128.50	3	133.50	136.50	-2	5,442	-0.04%
2019/12/31	1	131.00	0	0.00	127.50	1	5,306	0.02%
2019/12/30	2	129.25	1	130.50	129.50	1	5,284	0.02%
2019/12/27	2	130.75	0	0.00	129.00	2	5,364	0.04%
2019/12/26	0	0.00	3	131.50	130.50	-3	5,338	-0.06%
2019/12/25	0	0.00	1	129.50	130.00	-1	5,341	-0.02%
2019/12/23	4	126.75	2	126.50	125.00	2	5,329	0.04%
2019/12/20	11	127.77	4	129.00	129.50	7	5,323	0.13%
2019/12/19	1	128.00	1	130.00	127.00	0	5,283	0.00%
2019/12/18	3	131.17	5	130.60	129.00	-2	5,222	-0.04%
2019/12/17	28	129.38	20	126.23	133.00	8	5,203	0.15%
2019/12/13	4	130.75	2	132.50	130.00	2	5,063	0.04%
2019/12/12	6	133.83	2	133.50	133.50	4	4,965	0.08%
2019/12/06	11	141.05	1	142.50	140.00	10	5,292	0.19%
2019/11/28	7	141.79	0	0.00	141.00	7	5,434	0.13%
2019/11/27	2	143.50	0	0.00	144.00	2	5,473	0.04%
2019/11/20	1	137.50	1	133.00	133.50	0	5,330	0.00%
2019/11/12	1	139.50	0	0.00	140.50	1	5,470	0.02%
2019/11/11	2	137.00	0	0.00	137.50	2	5,554	0.04%
2019/11/08	0	0.00	2	138.50	140.00	-2	5,572	-0.04%
2019/11/07	2	141.00	0	0.00	139.00	2	5,556	0.04%
2019/11/06	0	0.00	1	151.00	147.00	-1	5,537	-0.02%
2019/11/04	0	0.00	3	155.50	154.50	-3	5,735	-0.05%
2019/11/01	0	0.00	1	154.00	154.00	-1	5,818	-0.02%
2019/10/31	6	159.17	1	166.00	155.00	5	5,955	0.08%
2019/10/30	2	156.25	5	159.00	158.00	-3	5,947	-0.05%
2019/10/29	3	157.67	13	158.19	160.50	-10	6,036	-0.17%
2019/10/28	17	155.06	0	0.00	157.50	17	6,014	0.28%
2019/10/25	1	158.50	0	0.00	156.00	1	6,001	0.02%
2019/10/24	4	154.38	3	156.00	155.50	1	5,968	0.02%
2019/10/22	0	0.00	1	159.00	159.00	-1	5,972	-0.02%
2019/10/18	1	158.50	18	156.67	157.00	-17	6,151	-0.28%
2019/10/17	1	150.00	12	153.75	154.50	-11	6,129	-0.18%
2019/10/16	40	149.05	8	148.88	147.50	32	6,024	0.53%
2019/10/15	2	156.75	0	0.00	156.50	2	5,862	0.03%
2019/10/14	0	0.00	14	156.75	158.00	-14	5,964	-0.23%
2019/10/09	2	151.00	4	149.25	150.00	-2	5,878	-0.03%
2019/10/07	1	154.50	0	0.00	154.50	1	5,838	0.02%
2019/10/03	2	152.00	3	152.33	153.00	-1	5,844	-0.02%
2019/10/02	10	154.00	0	0.00	158.50	10	5,739	0.17%
2019/10/01	2	155.00	0	0.00	153.50	2	5,720	0.03%
2019/09/27	2	152.25	0	0.00	151.00	2	5,657	0.04%
2019/09/26	1	158.00	0	0.00	155.00	1	5,743	0.02%
2019/09/25	1	155.50	1	159.50	157.00	0	5,774	0.00%
2019/09/24	8	161.13	0	0.00	158.50	8	5,892	0.14%
2019/09/20	4	161.13	1	163.50	162.50	3	6,224	0.05%
2019/09/19	21	161.69	21	161.88	162.50	0	6,234	0.00%
2019/09/16	2	164.00	2	162.00	162.00	0	6,208	0.00%
2019/09/12	1	167.00	1	164.00	167.00	0	6,221	0.00%
2019/09/11	5	149.00	6	152.75	155.50	-1	6,115	-0.02%
2019/09/09	1	148.50	0	0.00	148.50	1	6,024	0.02%
2019/09/06	0	0.00	1	150.50	152.00	-1	6,016	-0.02%
2019/09/05	0	0.00	3	149.00	149.50	-3	6,035	-0.05%
2019/09/04	0	0.00	1	146.50	146.50	-1	6,003	-0.02%
2019/08/30	2	142.75	1	139.50	137.00	1	6,354	0.02%
2019/08/29	1	139.50	0	0.00	139.50	1	6,446	0.02%
2019/08/28	2	137.25	0	0.00	136.50	2	6,477	0.03%
2019/08/26	1	137.00	1	140.50	141.00	0	6,534	0.00%
2019/08/23	27	143.09	27	139.81	140.00	0	6,560	0.00%
2019/08/22	33	147.11	32	142.06	143.50	1	6,542	0.02%
2019/08/20	3	143.67	0	0.00	143.00	3	6,657	0.05%
2019/08/19	1	141.00	2	143.75	141.50	-1	6,668	-0.01%
2019/08/16	2	141.75	0	0.00	139.50	2	6,761	0.03%
2019/08/15	0	0.00	1	138.50	142.00	-1	6,802	-0.01%
2019/08/14	10	144.40	17	143.62	140.00	-7	6,830	-0.10%
2019/08/13	5	138.50	0	0.00	137.00	5	6,905	0.07%
2019/08/12	2	140.00	1	141.00	137.00	1	7,028	0.01%
2019/08/08	1	133.00	1	136.00	140.00	0	6,999	0.00%
2019/08/07	22	137.23	22	138.00	132.00	0	6,911	0.00%
2019/08/05	1	130.50	1	128.00	128.00	0	6,721	0.00%
2019/08/02	6	128.08	7	128.29	128.00	-1	6,697	-0.01%
2019/08/01	3	138.67	3	138.00	137.50	0	6,555	0.00%
2019/07/31	0	0.00	0.1	137.50	137.50	-0.1	6,395	0.00%
2019/07/30	0	0.00	16	123.09	125.00	-16	6,240	-0.26%
2019/07/29	14	127.50	14.3	129.00	129.00	-0.3	6,282	0.00%
2019/07/26	1	126.50	1	129.00	128.50	0	6,401	0.00%
2019/07/25	3	126.50	1	129.00	127.00	2	6,397	0.03%
2019/07/24	9	125.11	8	125.06	125.50	1	6,350	0.02%
2019/07/23	38	131.91	27	127.37	126.00	11	6,387	0.17%
2019/07/22	18	120.58	25	126.44	129.50	-7	6,256	-0.11%
2019/07/19	7	118.43	3	118.00	118.00	4	6,133	0.07%
2019/07/18	9	111.78	203	112.67	112.50	-194	6,100	-3.18%	大賣/鉅額交易
2019/07/17	1	113.50	1	115.00	115.00	0	6,113	0.00%
2019/07/15	1	115.00	1	117.00	117.00	0	6,164	0.00%
2019/07/09	1	116.50	2	117.75	117.50	-1	6,531	-0.02%
2019/07/08	1	116.50	10	115.50	115.50	-9	6,493	-0.14%
2019/07/05	3	118.00	3	118.50	116.50	0	6,495	0.00%
2019/07/03	0	0.00	1	121.50	117.50	-1	6,525	-0.02%
2019/07/01	11	115.68	7	115.71	118.00	4	6,417	0.06%
2019/06/28	8	109.31	12	109.71	109.00	-4	6,305	-0.06%
2019/06/27	8	110.06	14	109.43	112.00	-6	6,171	-0.10%
2019/06/21	2	103.50	0	0.00	102.00	2	6,081	0.03%
2019/06/20	0	0.00	2	104.50	104.50	-2	6,077	-0.03%
2019/06/18	2	99.15	0	0.00	98.70	2	6,026	0.03%
2019/06/14	1	98.60	1	99.50	99.80	0	6,054	0.00%
2019/06/13	1	99.80	0	0.00	99.40	1	6,074	0.02%
2019/06/12	1	100.00	2	102.50	99.90	-1	6,206	-0.02%
2019/06/11	0	0.00	4	99.88	100.00	-4	6,389	-0.06%
2019/06/10	0	0.00	3	93.90	94.60	-3	6,229	-0.05%
2019/06/06	2	86.60	2	87.60	86.00	0	6,184	0.00%
2019/06/05	2	90.80	0	0.00	88.30	2	6,198	0.03%
2019/06/03	0	0.00	1	90.20	88.30	-1	6,072	-0.02%
2019/05/31	3	87.20	2	87.50	86.90	1	6,045	0.02%
2019/05/30	2	84.60	0	0.00	87.00	2	5,989	0.03%
2019/05/28	0	0.00	4	84.00	84.60	-4	5,951	-0.07%
2019/05/27	8	81.23	1	85.20	82.80	7	5,916	0.12%
2019/05/24	7	88.36	12	88.80	88.10	-5	5,781	-0.09%
2019/05/23	3	88.83	3	85.73	90.50	0	5,741	0.00%
2019/05/22	1	91.80	3	92.67	93.00	-2	5,668	-0.04%
2019/05/21	107	88.78	10	89.51	90.50	97	5,621	1.73%	大買/
2019/05/20	13	89.05	11	88.71	89.60	2	5,628	0.04%
2019/05/17	8	96.48	2	98.00	91.80	6	5,596	0.11%
2019/05/16	1	108.00	0	0.00	102.00	1	5,524	0.02%
2019/05/15	1	109.00	2	109.75	108.50	-1	5,498	-0.02%
2019/05/14	5	98.50	0	0.00	104.50	5	5,448	0.09%
2019/05/13	0	0.00	2	102.75	100.50	-2	5,444	-0.04%
2019/05/10	0	0.00	2	103.50	106.50	-2	5,499	-0.04%
2019/05/09	0	0.00	4	106.75	104.00	-4	5,628	-0.07%
2019/05/07	5	108.80	0	0.00	107.50	5	5,629	0.09%
2019/05/06	3	107.33	1	108.00	105.50	2	5,579	0.04%
2019/05/03	5	105.90	1	109.00	112.00	4	5,487	0.07%
2019/04/30	1	99.80	0	0.00	101.50	1	5,429	0.02%
2019/04/29	0	0.00	3	97.50	98.70	-3	5,496	-0.05%
2019/04/25	0	0.00	1	103.00	103.00	-1	5,552	-0.02%
2019/04/24	1	101.50	1	102.00	102.00	0	5,741	0.00%
2019/04/22	1	101.50	0	0.00	104.00	1	5,674	0.02%
2019/04/19	4	101.50	2	100.75	102.00	2	5,605	0.04%
2019/04/18	0	0.00	2	100.00	100.00	-2	5,493	-0.04%
2019/04/17	0	0.00	2	99.80	98.10	-2	5,448	-0.04%
2019/04/16	0	0.00	3	96.77	98.10	-3	5,368	-0.06%
2019/04/15	5	92.08	15	92.77	92.00	-10	5,296	-0.19%
2019/04/10	5	86.08	3	86.00	87.90	2	5,296	0.04%
2019/04/08	10	88.50	0	0.00	88.20	10	5,288	0.19%
2019/04/03	1	89.00	0	0.00	90.80	1	5,248	0.02%
2019/04/02	1	88.30	14	88.00	88.20	-13	5,217	-0.25%
2019/03/29	15	88.17	12	88.24	88.80	3	5,144	0.06%
2019/03/28	11	84.58	0	0.00	84.90	11	5,029	0.22%
2019/03/27	1	84.50	1	85.10	85.10	0	5,061	0.00%
2019/03/25	0	0.00	61	84.01	85.00	-61	5,080	-1.20%
2019/03/22	15	85.73	0	0.00	84.60	15	5,091	0.29%
2019/03/21	0	0.00	1	84.00	85.50	-1	5,059	-0.02%
2019/03/20	1	82.00	1.1	82.38	82.40	-0.1	5,035	0.00%
2019/03/19	0	0.00	4	81.08	80.90	-4	5,063	-0.08%
2019/03/18	1	81.30	2	81.00	81.30	-1	5,161	-0.02%
2019/03/15	5	79.58	7	80.13	80.50	-2	5,150	-0.04%
2019/03/14	5	78.22	3	78.67	77.80	2	4,998	0.04%
2019/03/13	0	0.00	101	72.46	72.70	-101	4,833	-2.09%	大賣/鉅額交易
2019/03/12	10	71.15	0	0.00	70.80	10	4,830	0.21%
2019/03/08	0	0.00	1	66.30	67.00	-1	4,985	-0.02%
2019/03/07	0	0.00	10	67.00	66.50	-10	4,989	-0.20%
2019/02/22	1	69.30	2	69.30	68.80	-1	5,313	-0.02%
2019/02/21	2	70.75	1	70.10	69.90	1	5,302	0.02%
2019/02/20	0	0.00	10	70.40	69.40	-10	5,246	-0.19%
2019/02/19	0	0.00	1	70.80	70.60	-1	5,206	-0.02%
2019/02/18	0	0.00	1	69.10	69.60	-1	5,144	-0.02%
2019/02/15	0	0.00	10	65.00	66.80	-10	5,016	-0.20%
2019/02/14	0	0.00	11	65.15	65.20	-11	4,913	-0.22%
2019/02/13	3	65.33	0	0.00	64.20	3	4,874	0.06%
2019/02/12	6	64.78	4	65.33	65.00	2	4,821	0.04%
2019/02/11	2	64.55	8	62.43	65.50	-6	4,776	-0.13%
2019/01/30	11	59.93	2	60.50	61.00	9	4,652	0.19%
2019/01/29	0	0.00	1	58.10	58.20	-1	4,489	-0.02%
2019/01/28	0	0.00	1	58.50	58.10	-1	4,577	-0.02%
2019/01/24	0	0.00	4	57.40	57.10	-4	4,746	-0.08%
2019/01/23	1	57.70	0	0.00	57.70	1	4,748	0.02%
2019/01/22	160	58.56	0	0.00	57.60	160	4,736	3.38%	大買/鉅額交易
2019/01/21	15	58.76	2	58.00	58.90	13	4,698	0.28%
2019/01/18	5	58.04	23	57.88	57.30	-18	4,629	-0.39%
2019/01/17	45	57.64	5	58.80	56.80	40	4,596	0.87%
2019/01/16	1	56.50	633	58.15	59.20	-632	4,485	-14.09%	大賣/鉅額交易
2019/01/15	0	0.00	1	54.60	54.30	-1	4,288	-0.02%
2019/01/10	8	54.34	2	54.00	53.60	6	4,281	0.14%
2019/01/09	15	53.58	0	0.00	53.30	15	4,311	0.35%
2019/01/08	10	52.92	14	52.84	53.00	-4	4,316	-0.09%
2019/01/07	7	52.31	8	52.81	52.50	-1	4,339	-0.02%
2019/01/04	3	50.70	1	48.85	50.90	2	4,312	0.05%
2019/01/03	3	51.17	1	51.40	50.30	2	4,344	0.05%
2019/01/02	19	52.57	3	52.10	51.70	16	4,356	0.37%
2018/12/28	32	50.54	13	50.17	50.00	19	4,303	0.44%
2018/12/27	91	49.44	0	0.00	49.25	91	4,318	2.11%
2018/12/26	30	48.42	0	0.00	48.05	30	4,353	0.69%
2018/12/22	0	0.00	1	48.55	48.95	-1	4,337	-0.02%
2018/12/21	51	48.80	0	0.00	48.95	51	4,360	1.17%
2018/12/20	105	49.25	0	0.00	49.20	105	4,354	2.41%	大買/鉅額交易
2018/12/19	5	49.25	0	0.00	49.80	5	4,322	0.12%
2018/12/17	7	53.21	7	52.40	52.30	0	4,222	0.00%
2018/12/14	0	0.00	1	52.00	53.30	-1	4,258	-0.02%
2018/12/13	1	52.80	1	53.20	52.50	0	4,236	0.00%
2018/12/12	33	53.13	32	53.63	53.80	1	4,180	0.02%
2018/12/11	1	52.00	0	0.00	53.20	1	4,060	0.02%
2018/12/10	7	49.74	17	49.86	50.00	-10	3,929	-0.25%
2018/12/07	8	49.78	10	50.25	49.40	-2	3,888	-0.05%
2018/12/06	11	49.40	0	0.00	48.35	11	3,858	0.29%
2018/12/05	5	53.38	7	53.41	53.50	-2	3,781	-0.05%
2018/12/04	285	55.52	26	55.74	55.00	259	3,744	6.92%	大買/鉅額交易
2018/12/03	20	52.70	0	0.00	53.40	20	3,482	0.57%
2018/11/30	5	47.78	21	47.91	48.60	-16	3,466	-0.46%
2018/11/29	6	48.43	16	48.42	48.00	-10	3,443	-0.29%
2018/11/28	16	47.30	6	47.13	47.25	10	3,347	0.30%
2018/11/27	10	46.69	7	46.81	47.15	3	3,276	0.09%
2018/11/26	1	44.05	4	44.35	45.00	-3	3,144	-0.10%
2018/11/23	30	43.45	11	42.15	42.25	19	3,107	0.61%
2018/11/22	2	43.40	2	44.10	43.15	0	3,086	0.00%
2018/11/20	2	43.40	1	44.00	43.05	1	3,028	0.03%
2018/11/19	1	43.95	0	0.00	44.00	1	3,069	0.03%
2018/11/06	0	0.00	1	47.35	45.55	-1	3,001	-0.03%
2018/11/05	1	47.30	0	0.00	47.30	1	2,955	0.03%
2018/11/02	1	45.60	2	45.60	46.00	-1	2,851	-0.04%
2018/11/01	1	42.50	0	0.00	43.20	1	2,695	0.04%
2018/10/31	0	0.00	3	39.60	39.60	-3	2,648	-0.11%
2018/10/29	1	36.50	0	0.00	36.75	1	2,715	0.04%
2018/10/25	2	38.40	0	0.00	38.20	2	2,738	0.07%
2018/10/24	0	0.00	1	41.35	41.25	-1	2,695	-0.04%
2018/10/23	1	40.95	3	41.03	40.80	-2	2,682	-0.07%
2018/10/22	0	0.00	25	40.63	40.90	-25	2,677	-0.93%
2018/10/19	6	39.53	0	0.00	40.40	6	2,662	0.23%
2018/10/18	2	42.45	1	42.90	41.85	1	2,626	0.04%
2018/10/17	0	0.00	2	41.23	41.80	-2	2,590	-0.08%
2018/10/16	3	41.67	2	41.58	41.30	1	2,532	0.04%
2018/10/15	5	41.72	1	41.50	41.50	4	2,481	0.16%
2018/10/12	2	41.05	2	41.68	41.80	0	2,424	0.00%
2018/10/11	0	0.00	12	42.92	42.75	-12	2,388	-0.50%
2018/10/09	0	0.00	5	47.69	47.50	-5	2,318	-0.22%
2018/10/08	2	50.70	5	49.15	48.90	-3	2,290	-0.13%
2018/10/05	3	54.50	0	0.00	51.10	3	2,254	0.13%
2018/10/03	0	0.00	15	59.00	57.20	-15	2,189	-0.69%
2018/09/27	0	0.00	25	58.98	58.90	-25	2,493	-1.00%
2018/09/25	0	0.00	15	62.37	61.70	-15	2,507	-0.60%
2018/09/21	0	0.00	22	61.46	62.00	-22	2,514	-0.87%
2018/09/20	0	0.00	120	60.76	60.70	-120	2,522	-4.76%	大賣/鉅額交易
2018/09/13	3	58.70	3	59.00	60.50	0	2,574	0.00%
2018/09/11	0	0.00	15	59.40	61.00	-15	2,608	-0.58%
2018/09/10	1	62.20	6	61.72	61.00	-5	2,632	-0.19%
2018/09/05	7	67.79	0	0.00	68.00	7	2,653	0.26%
2018/09/04	0	0.00	7	68.71	68.80	-7	2,645	-0.26%
2018/08/29	1	66.70	0	0.00	66.50	1	2,930	0.03%
2018/08/28	2	67.40	0	0.00	67.40	2	3,205	0.06%
2018/08/23	10	67.50	0	0.00	67.30	10	3,392	0.29%
2018/08/22	5	67.70	16	68.53	67.90	-11	3,434	-0.32%
2018/08/21	1	66.80	0	0.00	66.90	1	3,500	0.03%
2018/08/20	10	67.35	0	0.00	67.00	10	3,542	0.28%
2018/08/10	11	71.65	0	0.00	71.50	11	3,523	0.31%
2018/08/09	11	70.39	10	72.10	72.00	1	3,527	0.03%
2018/08/08	0	0.00	1	70.60	70.70	-1	3,507	-0.03%
2018/08/07	7	71.10	0	0.00	71.00	7	3,490	0.20%
2018/08/06	45	73.47	1	75.50	72.20	44	3,469	1.27%
2018/08/03	0	0.00	15	75.34	76.00	-15	3,393	-0.44%
2018/08/02	10	73.70	1	75.70	73.30	9	3,375	0.27%
2018/08/01	11	73.11	2	73.75	74.20	9	3,346	0.27%
2018/07/31	5	71.04	0	0.00	72.00	5	3,331	0.15%
2018/07/30	10	70.10	0	0.00	70.40	10	3,329	0.30%
2018/07/23	0	0.00	10	70.00	70.50	-10	3,403	-0.29%
2018/07/19	20	71.65	0	0.00	71.30	20	3,465	0.58%
2018/07/18	12	72.00	2	71.80	72.20	10	3,649	0.27%
2018/07/16	10	71.30	0	0.00	71.30	10	3,682	0.27%
2018/07/13	30	72.85	2	73.00	72.00	28	3,678	0.76%
2018/07/12	5	71.80	1	72.10	72.60	4	3,690	0.11%
2018/07/11	7	74.66	6	75.55	73.90	1	3,701	0.03%
2018/07/10	1	74.30	10	74.90	75.90	-9	3,673	-0.25%
2018/07/09	0	0.00	1	73.20	74.40	-1	3,627	-0.03%
2018/07/06	2	70.25	3	71.17	71.50	-1	3,574	-0.03%
2018/07/05	38	73.86	22	75.30	73.80	16	3,524	0.45%
2018/07/03	0	0.00	10	71.70	70.50	-10	3,322	-0.30%
2018/06/28	0	0.00	10	70.77	69.90	-10	3,303	-0.30%
2018/06/21	5	69.60	5	70.70	68.50	0	3,314	0.00%
2018/06/15	1	71.20	0	0.00	70.80	1	3,321	0.03%
2018/06/14	5	72.10	0	0.00	71.80	5	3,295	0.15%
2018/06/13	1	72.70	1	73.70	72.40	0	3,364	0.00%
2018/06/11	1	73.00	6	72.73	72.40	-5	3,464	-0.14%
2018/06/08	15	70.57	0	0.00	71.00	15	3,418	0.44%
2018/06/07	16	71.23	9	72.33	71.70	7	3,482	0.20%
2018/06/06	12	73.04	13	74.00	73.80	-1	3,442	-0.03%
2018/06/05	17	74.02	18	74.73	71.20	-1	3,301	-0.03%
2018/06/04	19	68.38	18	68.33	70.80	1	3,032	0.03%
2018/05/31	12	64.97	2	64.70	64.20	10	2,881	0.35%
2018/05/30	8	65.35	1	65.00	64.50	7	2,843	0.25%
2018/05/29	15	67.13	20	67.53	67.10	-5	2,817	-0.18%
2018/05/25	0	0.00	1	63.50	63.30	-1	3,014	-0.03%
2018/05/23	1	62.80	1	63.40	62.80	0	3,364	0.00%
2018/05/21	5	63.10	0	0.00	63.60	5	3,516	0.14%
2018/05/10	25	67.52	0	0.00	66.80	25	3,786	0.66%
2018/05/09	26	66.63	3	66.93	66.60	23	3,788	0.61%
2018/05/08	2	66.40	0	0.00	67.30	2	3,811	0.05%
2018/05/03	1	67.30	0	0.00	66.10	1	3,786	0.03%
2018/05/02	0	0.00	1	68.30	67.80	-1	3,765	-0.03%
2018/04/30	3	66.40	3	66.57	66.50	0	3,715	0.00%
2018/04/27	1	63.60	0	0.00	63.80	1	3,688	0.03%
2018/04/26	1	64.80	1	65.10	63.00	0	3,669	0.00%
2018/04/25	0	0.00	1	64.90	65.00	-1	3,659	-0.03%
2018/04/24	2	64.30	2	59.45	62.90	0	3,639	0.00%
2018/04/23	1	61.90	0	0.00	62.00	1	3,467	0.03%
2018/04/17	1	69.90	0	0.00	68.00	1	3,436	0.03%
2018/04/16	0	0.00	1	72.00	72.40	-1	3,400	-0.03%
2018/04/09	1	70.60	0	0.00	69.50	1	3,476	0.03%
2018/04/03	1	71.20	1	69.50	71.40	0	3,462	0.00%
2018/04/02	1	72.40	0	0.00	70.00	1	3,484	0.03%
2018/03/31	1	72.00	1	72.70	71.90	0	3,472	0.00%
2018/03/30	0	0.00	1	70.90	71.50	-1	3,470	-0.03%
2018/03/29	1	68.10	1	68.20	68.60	0	3,408	0.00%
2018/03/28	1	68.00	6	69.68	67.40	-5	3,386	-0.15%
2018/03/27	6	70.93	0	0.00	70.20	6	3,352	0.18%
2018/03/23	0	0.00	15	70.57	70.20	-15	3,332	-0.45%
2018/03/22	17	73.97	15	76.43	71.90	2	3,307	0.06%
2018/03/20	15	72.93	0	0.00	73.00	15	3,194	0.47%
2018/03/19	1	74.30	5	73.30	74.50	-4	3,142	-0.13%
2018/03/16	6	71.90	3	71.83	70.50	3	3,065	0.10%
2018/03/15	11	68.50	13	69.23	70.70	-2	3,000	-0.07%
2018/03/14	2	71.70	1	72.70	71.50	1	2,949	0.03%
2018/03/13	2	73.15	31	73.15	72.40	-29	2,925	-0.99%
2018/03/12	1	72.00	1	73.00	71.70	0	2,784	0.00%
2018/03/08	1	71.50	0	0.00	71.20	1	2,753	0.04%
2018/03/07	1	72.30	3	73.10	72.00	-2	2,744	-0.07%
2018/03/06	0	0.00	9	72.90	74.00	-9	2,742	-0.33%
2018/03/05	0	0.00	14.1	74.59	73.30	-14.1	2,723	-0.52%
2018/03/02	2	75.10	1	75.00	74.40	1	2,746	0.04%
2018/03/01	11	76.59	1	74.80	74.80	10	2,766	0.36%
2018/02/27	4	77.23	3	76.80	76.50	1	2,592	0.04%
2018/02/26	54	74.49	79	77.01	77.80	-25	2,536	-0.98%
2018/02/23	2	72.00	1	72.40	70.80	1	2,217	0.05%
2018/02/21	9	72.54	1	71.60	72.10	8	2,135	0.37%
2018/02/12	1	70.00	2	70.20	69.70	-1	2,006	-0.05%
2018/02/09	2	67.90	0	0.00	67.40	2	1,910	0.10%
2018/02/07	0	0.00	20	65.55	64.50	-20	1,774	-1.13%
2018/02/06	8	62.38	5	63.10	63.10	3	1,717	0.17%
2018/02/01	20	63.50	0	0.00	63.20	20	1,732	1.15%
2018/01/04	0	0.00	0.3	68.20	68.50	-0.3	2,043	-0.02%