聯茂 (6213)-元富-信義券商分點個股進出

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
104.0
漲跌
▼5.0
漲幅
-4.59%
成交量
7,244張
產業
上市電子零組件類股
766人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯茂 (6213)籌碼相關－元富-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-信義券商分點個股進出
元富-信義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
2024/05/13	1	106.50	0	0.00	104.00	1	10,807	0.01%
2024/05/10	8	108.44	8	105.94	109.00	0	10,763	0.00%
2024/05/09	7	106.57	8	105.81	106.50	-1	10,623	-0.01%
2024/05/08	9	102.44	4	101.25	103.00	5	10,448	0.05%
2024/05/07	20	101.73	7	105.07	103.50	13	10,350	0.13%
2024/05/06	1	107.00	13	108.50	106.00	-12	9,979	-0.12%
2024/05/03	6	109.42	7	109.36	107.00	-1	9,902	-0.01%
2024/05/02	4	108.63	1	107.50	107.50	3	9,780	0.03%
2024/04/30	13	110.35	14	109.14	109.50	-1	9,739	-0.01%
2024/04/29	3	109.67	3	110.67	109.50	0	9,674	0.00%
2024/04/26	24	110.65	21	114.48	110.00	3	9,670	0.03%
2024/04/25	20	112.73	16	112.16	111.50	4	9,490	0.04%
2024/04/24	64	111.02	66	111.42	111.00	-2	9,347	-0.02%
2024/04/23	12	109.38	11	109.45	109.00	1	9,238	0.01%
2024/04/22	19	108.11	35	109.81	107.00	-16	9,079	-0.18%
2024/04/19	18	110.56	17	110.56	110.00	1	8,913	0.01%
2024/04/18	72	112.73	42	112.26	111.50	30	8,768	0.34%
2024/04/17	19.4	109.89	11	111.18	111.00	8.4	8,658	0.10%
2024/04/16	35	107.44	4	106.13	107.50	31	8,395	0.37%
2024/04/15	8.3	116.98	11	116.91	116.00	-2.8	8,153	-0.03%
2024/04/12	24.5	121.59	54	116.51	121.50	-29.5	8,020	-0.37%
2024/04/11	22	118.82	20	120.05	118.50	2	7,824	0.03%
2024/04/10	160	126.88	159	122.22	124.00	1	7,812	0.01%	大買/大賣/
2024/04/09	21	114.10	18	116.69	117.50	3	7,233	0.04%
2024/04/08	53	112.57	11	112.86	111.50	42	6,703	0.63%
2024/04/03	22	118.93	23	120.20	116.50	-1	6,408	-0.02%
2024/04/02	106	115.46	112.2	112.90	117.50	-6.2	5,728	-0.11%	大買/大賣/
2024/04/01	42	104.86	47	106.50	107.00	-5	5,015	-0.10%
2024/03/29	4	95.33	28.5	97.24	98.30	-24.5	4,421	-0.55%
2024/03/28	1	88.10	21.5	88.88	89.40	-20.5	3,870	-0.53%
2024/03/27	2.5	85.08	0	85.27	84.60	2.5	3,696	0.07%
2024/03/26	4	84.78	1	87.30	85.70	3	3,698	0.08%
2024/03/25	1	85.90	1	86.00	84.80	0	3,635	0.00%
2024/03/22	0	0.00	1.4	84.93	85.70	-1.4	3,622	-0.04%
2024/03/21	1	83.70	3	84.57	84.80	-2	3,620	-0.06%
2024/03/20	0	0.00	7	84.46	83.00	-7	3,635	-0.19%
2024/03/19	0	0.00	7	83.50	83.50	-7	3,659	-0.19%
2024/03/18	1	83.60	4	83.40	83.70	-3	3,672	-0.08%
2024/03/15	2	81.55	0	0.00	81.50	2	3,674	0.05%
2024/03/13	3	81.83	15	83.40	81.50	-12	3,729	-0.32%
2024/03/12	15	83.95	2	83.50	83.40	13	3,729	0.35%
2024/03/11	5	84.68	5	84.56	84.50	0	3,817	0.00%
2024/03/08	17	86.14	14	85.24	85.50	3	3,807	0.08%
2024/03/07	10	89.13	6	91.98	88.70	4	3,762	0.11%
2024/03/06	1	90.00	3	91.13	91.10	-2	3,732	-0.05%
2024/03/05	3	91.00	3	92.50	91.10	0	3,734	0.00%
2024/03/04	2	90.65	7	91.23	90.80	-5	3,730	-0.13%
2024/03/01	5.5	90.75	11	90.95	90.60	-5.5	3,747	-0.15%
2024/02/29	0	0.00	6	87.82	89.20	-6	3,722	-0.16%
2024/02/27	8	87.54	0	0.00	86.00	8	3,707	0.22%
2024/02/26	6	88.42	2.5	88.40	89.00	3.5	3,689	0.09%
2024/02/23	2	90.00	15	89.36	88.90	-13	3,728	-0.35%
2024/02/22	5	89.88	0	0.00	89.70	5	3,735	0.13%
2024/02/21	1	90.50	0	0.00	90.30	1	3,783	0.03%
2024/02/20	13	91.25	6	91.12	91.10	7	3,790	0.18%
2024/02/19	38.5	98.07	12	97.32	92.80	26.5	3,790	0.70%
2024/02/16	1	95.10	4	93.03	94.80	-3	3,690	-0.08%
2024/02/15	77	90.73	76	89.95	91.00	1	3,687	0.03%
2024/02/05	27	91.16	28	90.20	89.60	-1	3,690	-0.03%
2024/02/02	2	85.65	9	86.40	86.70	-7	3,620	-0.19%
2024/01/31	0	0.00	2	83.00	82.90	-2	3,650	-0.05%
2024/01/26	2	83.05	0	0.00	82.80	2	3,812	0.05%
2024/01/25	1	84.50	2	84.55	84.00	-1	3,996	-0.03%
2024/01/24	2	85.25	1	85.60	85.60	1	4,154	0.02%
2024/01/23	4	85.73	1	85.30	85.20	3	4,251	0.07%
2024/01/22	2	86.00	5	85.90	86.20	-3	4,309	-0.07%
2024/01/18	2	81.10	0	80.94	80.20	2	4,347	0.05%
2024/01/17	5	82.06	3	82.47	80.50	2	4,411	0.05%
2024/01/16	2	85.80	1	84.60	84.60	1	4,438	0.02%
2024/01/15	1	86.60	0	0.00	86.40	1	4,498	0.02%
2024/01/12	6	86.52	12	87.34	85.80	-6	4,632	-0.13%
2024/01/11	3	85.23	1	84.30	85.50	2	4,688	0.04%
2024/01/10	1	86.70	0	0.00	84.60	1	4,903	0.02%
2024/01/09	2	87.00	2	86.75	86.70	0	4,995	0.00%
2024/01/08	3	87.03	3	86.23	87.10	0	5,025	0.00%
2024/01/05	23	87.01	15.1	86.57	87.00	7.9	5,090	0.16%
2024/01/04	57	86.04	56	88.18	85.60	1	5,041	0.02%
2024/01/03	1	84.00	8	84.76	85.20	-7	4,974	-0.14%
2024/01/02	7	84.64	7	85.87	84.60	0	5,032	0.00%
2023/12/29	1	83.90	2	85.20	84.80	-1	5,105	-0.02%
2023/12/25	0.1	82.70	0	83.20	82.90	0.1	5,698	0.00%
2023/12/22	0	0.00	0.7	83.00	82.40	-0.7	5,777	-0.01%
2023/12/21	2.1	82.68	2	82.60	82.80	0.1	5,963	0.00%
2023/12/20	5	82.68	5	83.02	82.70	0	6,066	0.00%
2023/12/19	0.1	81.80	0	0.00	81.80	0.1	6,291	0.00%
2023/12/14	0	0.00	1	84.10	84.30	-1	6,420	-0.02%
2023/12/13	1	81.70	0	0.00	81.60	1	6,384	0.02%
2023/12/12	1	83.30	1	82.20	82.20	0	6,416	0.00%
2023/12/11	7	83.74	16	83.97	83.50	-9	6,444	-0.14%
2023/12/08	2	82.70	2	82.85	82.80	0	6,443	0.00%
2023/12/07	0	0.00	1	81.20	81.20	-1	6,451	-0.02%
2023/12/06	1.3	84.31	0	0.00	82.00	1.3	6,465	0.02%
2023/12/05	2.1	86.12	2	86.60	86.60	0.1	6,450	0.00%
2023/12/04	1	87.50	0	0.00	87.10	1	6,510	0.02%
2023/12/01	5.1	87.22	4	86.88	87.00	1.1	6,698	0.02%
2023/11/30	0	0.00	10	88.80	88.70	-10	7,014	-0.14%
2023/11/29	13	88.18	21	90.19	88.20	-8	7,394	-0.11%
2023/11/28	10	88.60	12	87.70	88.90	-2	7,714	-0.03%
2023/11/27	3	86.20	7	85.86	85.50	-4	8,433	-0.05%
2023/11/24	8	87.21	7	87.29	87.20	1	9,029	0.01%
2023/11/22	3	89.30	8	89.93	89.90	-5	9,316	-0.05%
2023/11/21	39	90.05	11	90.16	90.60	28	9,307	0.30%
2023/11/20	25	90.60	16	90.39	90.80	9	9,322	0.10%
2023/11/17	1	88.80	5	89.38	89.70	-4	9,256	-0.04%
2023/11/16	7	88.27	6	88.37	88.50	1	9,366	0.01%
2023/11/15	9	89.41	10	89.31	89.80	-1	9,390	-0.01%
2023/11/14	32	87.09	32	88.48	86.80	0	9,363	0.00%
2023/11/13	21	87.13	21	88.61	87.30	0	9,343	0.00%
2023/11/10	40	87.33	45	86.57	87.20	-5	9,237	-0.05%
2023/11/09	2	83.55	1	83.50	83.50	1	9,025	0.01%
2023/11/08	1	83.70	2	83.65	83.10	-1	8,966	-0.01%
2023/11/07	25	83.50	1	84.00	84.00	24	8,941	0.27%
2023/11/06	10	82.62	8	83.11	83.10	2	8,904	0.02%
2023/11/02	3	81.83	4	81.93	81.10	-1	8,803	-0.01%
2023/11/01	8	80.01	7	79.49	80.20	1	8,687	0.01%
2023/10/30	2	80.00	6	79.17	79.20	-4	8,509	-0.05%
2023/10/27	3	80.47	5	82.18	80.10	-2	8,493	-0.02%
2023/10/26	5	80.82	19	81.43	80.40	-14	8,546	-0.16%
2023/10/25	9	83.31	3	83.27	83.00	6	8,644	0.07%
2023/10/24	16	82.53	4	81.55	83.00	12	8,934	0.13%
2023/10/23	3	79.37	3	79.47	78.60	0	9,231	0.00%
2023/10/20	2	78.76	1	79.91	80.00	1	9,253	0.01%
2023/10/19	3	78.03	1	77.00	76.90	2	9,169	0.02%
2023/10/18	3	79.87	2	79.00	79.00	1	9,114	0.01%
2023/10/17	5	88.18	0	0.00	86.30	5	9,011	0.06%
2023/10/16	3	88.40	3	89.10	89.30	0	8,989	0.00%
2023/10/13	6	92.63	0	0.00	90.60	6	9,086	0.07%
2023/10/12	1	95.10	0	0.00	94.50	1	9,057	0.01%
2023/10/11	18	98.19	9	96.26	94.40	9	9,041	0.10%
2023/10/06	9	95.52	9	96.26	95.10	0	8,904	0.00%
2023/10/05	6	95.00	6	95.52	94.80	0	8,794	0.00%
2023/10/04	12	93.06	11	93.56	93.90	1	8,686	0.01%
2023/10/03	6	95.73	5	96.18	94.40	1	8,606	0.01%
2023/10/02	1	94.10	3	94.50	94.20	-2	8,398	-0.02%
2023/09/28	1	89.60	2	91.50	91.20	-1	8,187	-0.01%
2023/09/26	1	91.20	5.1	89.18	87.60	-4.1	7,972	-0.05%
2023/09/25	2	88.45	2	87.95	89.10	0	7,783	0.00%
2023/09/22	3	86.10	5	82.86	86.10	-2	7,668	-0.03%
2023/09/21	0	0.00	0.2	81.50	81.10	-0.2	7,431	0.00%
2023/09/19	0	82.80	2	82.70	82.50	-2	7,303	-0.03%
2023/09/15	1	87.80	0	88.00	87.40	1	7,212	0.01%
2023/09/11	5	88.70	2	89.00	87.00	3	7,017	0.04%
2023/09/08	5	90.50	4	90.73	90.60	1	6,977	0.01%
2023/09/07	11	92.61	7	92.94	92.30	4	6,860	0.06%
2023/09/06	7	94.29	5	95.04	94.30	2	6,786	0.03%
2023/09/05	21	94.92	34	95.48	94.90	-13	6,575	-0.20%
2023/09/04	19.3	93.06	4	96.35	90.20	15.3	6,214	0.25%
2023/09/01	9	97.83	8	98.92	96.60	1	5,864	0.02%
2023/08/31	17	97.64	14	98.36	98.40	3	5,502	0.05%
2023/08/30	4	92.30	20	93.81	96.40	-16	4,725	-0.34%
2023/08/29	15	88.29	12	87.86	87.70	3	4,088	0.07%
2023/08/28	1	83.30	1	83.00	83.00	0	3,758	0.00%
2023/08/25	4	81.70	4	82.40	82.70	0	3,720	0.00%
2023/08/24	1	83.00	4	83.20	82.90	-3	3,679	-0.08%
2023/08/23	5	81.36	3	82.13	81.30	2	3,611	0.06%
2023/08/22	1	84.30	1	85.20	81.60	0	3,604	0.00%
2023/08/21	0	0.00	5	82.14	82.30	-5	3,464	-0.14%
2023/08/18	4	81.08	4	80.93	79.30	0	3,386	0.00%
2023/08/17	1	73.20	4	77.38	80.00	-3	3,273	-0.09%
2023/08/11	1	73.70	0	0.00	73.60	1	3,207	0.03%
2023/08/08	3	76.67	0	0.00	75.70	3	3,200	0.09%
2023/08/07	7	78.23	9	78.38	78.80	-2	3,205	-0.06%
2023/08/04	3	75.03	4	74.65	74.60	-1	3,186	-0.03%
2023/08/02	3	77.30	3	77.60	75.70	0	3,155	0.00%
2023/08/01	4	78.85	4	78.30	77.70	0	3,066	0.00%
2023/07/31	0	0.00	3	78.30	79.20	-3	3,016	-0.10%
2023/07/28	9	82.77	5	83.28	81.70	4	2,893	0.14%
2023/07/27	27	89.15	27	89.53	83.50	0	2,734	0.00%
2023/07/26	12	84.99	7	84.80	82.20	5	2,363	0.21%
2023/07/25	5	85.06	3	80.40	85.90	2	1,976	0.10%
2023/07/24	3	78.40	13	78.25	78.10	-10	1,902	-0.53%
2023/07/21	8	77.59	1	78.20	78.30	7	1,858	0.38%
2023/07/20	7	78.31	1	77.80	77.80	6	1,825	0.33%
2023/07/19	21	78.06	41	78.00	78.10	-20	1,687	-1.19%
2023/07/18	4	75.98	4	76.75	78.00	0	1,612	0.00%
2023/07/17	3	75.47	4	73.78	75.60	-1	1,464	-0.07%
2023/07/14	0	71.90	0	0.00	72.00	0	1,421	0.00%
2023/07/13	3	69.27	4	70.40	70.70	-1	1,413	-0.07%
2023/07/12	0	0.00	1	68.00	68.00	-1	1,374	-0.07%
2023/07/11	1	68.90	0	0.00	68.30	1	1,379	0.07%
2023/07/07	0	0.00	0	70.30	69.30	0	1,369	0.00%
2023/07/06	0	0.00	1.2	70.17	70.00	-1.2	1,370	-0.09%
2023/07/05	1	70.20	2.1	70.22	70.00	-1.1	1,361	-0.08%
2023/07/04	5	70.20	0	0.00	70.10	5	1,364	0.37%
2023/07/03	0	0.00	2	70.10	70.00	-2	1,370	-0.15%
2023/06/29	3	68.87	0	0.00	68.60	3	1,398	0.21%
2023/06/16	3	72.03	3	72.17	71.70	0	1,504	0.00%
2023/06/15	4	72.15	1	73.70	72.00	3	1,502	0.20%
2023/06/14	0	0.00	3	73.10	73.30	-3	1,494	-0.20%
2023/06/12	2	70.75	2	71.45	71.70	0	1,470	0.00%
2023/06/09	2	71.25	2	71.20	71.00	0	1,472	0.00%
2023/06/08	2	71.30	0	0.00	71.20	2	1,481	0.13%
2023/06/07	2	72.30	10	72.14	72.70	-8	1,501	-0.53%
2023/06/06	6	70.98	0	0.00	70.50	6	1,464	0.41%
2023/06/05	1	71.40	1	72.00	71.80	0	1,464	0.00%
2023/06/02	1	72.20	0	0.00	71.60	1	1,464	0.07%
2023/06/01	0	72.00	0	0.00	71.60	0	1,486	0.00%
2023/05/31	1	72.10	0	0.00	72.10	1	1,494	0.07%
2023/05/30	2	71.55	5	72.44	72.70	-3	1,487	-0.20%
2023/05/29	0	0.00	3	71.67	72.30	-3	1,474	-0.20%
2023/05/26	5	69.90	0	0.00	69.00	5	1,465	0.34%
2023/05/25	2	70.45	2	71.40	70.70	0	1,457	0.00%
2023/05/22	0	0.00	6	70.17	70.80	-6	1,457	-0.41%
2023/05/19	1	69.00	1	68.90	68.70	0	1,410	0.00%
2023/05/18	0	0.00	2	67.80	68.20	-2	1,414	-0.14%
2023/05/17	0	0.00	1	67.40	67.40	-1	1,432	-0.07%
2023/05/16	4	66.68	10	67.00	67.10	-6	1,442	-0.42%
2023/05/15	1	64.70	4	65.43	65.80	-3	1,438	-0.21%
2023/05/11	4	63.45	0	0.00	63.40	4	1,495	0.27%
2023/05/10	4	66.43	0	0.00	65.50	4	1,464	0.27%
2023/05/08	1	71.10	0	0.00	70.70	1	1,451	0.07%
2023/05/05	3	70.70	3	71.30	70.40	0	1,476	0.00%
2023/04/21	1	72.80	0	0.00	72.20	1	1,731	0.06%
2023/04/19	5	75.44	1.1	74.63	74.60	4	1,765	0.22%
2023/04/18	5	77.82	1	76.70	76.70	4	1,737	0.23%
2023/04/17	2	78.45	2	78.55	78.40	0	1,731	0.00%
2023/04/14	0.1	78.20	3	78.37	77.90	-3	1,729	-0.17%
2023/04/13	1	78.00	1	76.90	76.90	0	1,722	0.00%
2023/04/12	3	78.27	0	0.00	78.30	3	1,715	0.17%
2023/04/11	0	0.00	1	78.80	78.80	-1	1,708	-0.06%
2023/04/10	2	76.35	2	76.86	78.00	0	1,702	0.00%
2023/04/07	1	77.90	1	76.70	76.70	0	1,695	0.00%
2023/04/06	1	77.60	0	0.00	77.60	1	1,686	0.06%
2023/03/31	1	78.50	1	78.30	78.30	0	1,684	0.00%
2023/03/30	1	78.40	1	79.00	78.30	0	1,679	0.00%
2023/03/29	0	0.00	1	77.70	77.30	-1	1,664	-0.06%
2023/03/28	1	77.10	0	0.00	76.20	1	1,659	0.06%
2023/03/27	3	78.00	4	77.68	77.20	-1	1,663	-0.06%
2023/03/23	0	76.50	0	0.00	76.80	0	1,657	0.00%
2023/03/22	5	76.50	8	76.20	76.40	-3	1,669	-0.18%
2023/03/15	15	75.37	1	74.40	74.90	14	1,832	0.76%
2023/03/09	0	0.00	1	78.00	77.50	-1	2,000	-0.05%
2023/03/07	1	78.20	0	0.00	78.20	1	2,017	0.05%
2023/03/02	1	74.70	0	0.00	74.70	1	2,117	0.05%
2023/02/21	4	77.38	0	0.00	77.40	4	2,466	0.16%
2023/02/20	1	77.61	2	78.25	78.40	-1	2,663	-0.04%
2023/02/17	1	77.50	1	78.10	77.90	0	2,713	0.00%
2023/02/16	0	78.70	6	78.08	78.50	-6	2,767	-0.22%
2023/02/15	2	76.71	3	77.53	76.80	-1	2,880	-0.03%
2023/02/14	0	0.00	1	76.80	77.00	-1	2,905	-0.03%
2023/02/13	1	75.71	0	0.00	75.50	1	2,944	0.03%
2023/02/09	2	79.10	2	79.70	78.10	0	3,002	0.00%
2023/02/08	0	80.00	0	0.00	79.70	0	3,114	0.00%
2023/02/06	2	79.45	0	0.00	79.40	2	3,448	0.06%
2023/02/03	2	82.35	1	81.90	81.90	1	3,419	0.03%
2023/02/02	0	82.80	0	0.00	82.70	0	3,401	0.00%
2023/02/01	1	82.69	1	83.10	82.80	0	3,352	0.00%
2023/01/31	0	77.90	9	80.64	81.10	-9	3,291	-0.27%
2023/01/17	1	73.40	1	74.20	74.20	0	3,145	0.00%
2023/01/16	12	75.07	11	75.91	73.20	1	3,150	0.03%
2023/01/12	8	76.05	1	74.90	74.90	7	3,118	0.22%
2023/01/11	1	75.50	1	75.90	76.00	0	3,121	0.00%
2023/01/10	2	76.00	0	0.00	76.30	2	3,126	0.06%
2023/01/09	12	74.86	12	75.45	76.70	0	3,121	0.00%
2023/01/06	0	0.00	1	74.40	74.00	-1	3,105	-0.03%
2023/01/03	1	71.70	1	72.80	72.60	0	3,141	0.00%
2022/12/29	0.4	71.25	0	0.00	71.80	0.4	3,140	0.01%
2022/12/28	1	72.30	1	71.50	71.50	0	3,153	0.00%
2022/12/27	1	71.30	1	72.90	73.00	0	3,156	0.00%
2022/12/20	1	72.70	0	0.00	72.20	1	3,216	0.03%
2022/12/16	2	75.70	0	0.00	73.50	2	3,217	0.06%
2022/12/15	0	0.00	1	77.10	77.10	-1	3,197	-0.03%
2022/12/13	2	75.90	1	76.00	76.50	1	3,223	0.03%
2022/12/12	1	75.60	1	76.60	76.50	0	3,246	0.00%
2022/12/09	0	0.00	0	76.60	76.40	0	3,457	0.00%
2022/12/08	0	0.00	4	74.69	76.50	-4	3,450	-0.12%
2022/12/07	1	72.30	2	73.25	72.30	-1	3,413	-0.03%
2022/12/06	10	76.02	4	76.68	75.20	6	3,369	0.18%
2022/12/05	1	77.00	2	77.70	77.10	-1	3,295	-0.03%
2022/12/02	2	77.00	2	77.45	76.80	0	3,276	0.00%
2022/12/01	3	76.47	2	77.40	76.30	1	3,259	0.03%
2022/11/30	3	75.83	5	76.34	76.20	-2	3,217	-0.06%
2022/11/28	0	0.00	0.1	75.30	75.30	-0.1	3,192	0.00%
2022/11/25	3	75.57	0	0.00	75.00	3	3,183	0.09%
2022/11/23	4.1	75.85	6	74.88	76.30	-1.9	3,090	-0.06%
2022/11/22	2	73.10	2	73.35	73.90	0	2,927	0.00%
2022/11/21	1	72.60	0	0.00	72.30	1	2,897	0.03%
2022/11/18	0	0.00	0	74.30	73.50	0	2,894	0.00%
2022/11/17	0	75.00	1	73.40	74.60	-1	2,884	-0.03%
2022/11/16	3	76.03	7	72.50	75.10	-4	2,832	-0.14%
2022/11/15	8	71.49	9	71.84	71.50	-1	2,654	-0.04%
2022/11/14	8	70.91	8	71.91	70.10	0	2,625	0.00%
2022/11/11	10	70.18	27	71.50	70.30	-17	2,613	-0.65%
2022/11/10	0	0.00	5	68.08	68.50	-5	2,520	-0.20%
2022/11/09	0	0.00	3	68.20	68.20	-3	2,479	-0.12%
2022/11/08	0	0.00	4	68.25	68.30	-4	2,445	-0.16%
2022/11/07	4	67.50	1	68.00	67.30	3	2,410	0.13%
2022/11/04	2	67.00	3	67.33	67.80	-1	2,359	-0.04%
2022/11/03	10	65.34	15	63.91	66.70	-5	2,214	-0.23%
2022/11/02	0	0.00	9	58.71	61.20	-9	1,993	-0.45%
2022/11/01	0	0.00	4	55.53	55.70	-4	1,905	-0.21%
2022/10/31	2	53.80	0	0.00	54.80	2	1,933	0.10%
2022/10/27	0	0.00	1	54.70	54.70	-1	2,050	-0.05%
2022/10/26	2	53.00	0	0.00	52.50	2	2,068	0.10%
2022/10/25	1	54.00	0	0.00	54.00	1	2,070	0.05%
2022/10/24	1	55.10	2	56.20	55.10	-1	2,122	-0.05%
2022/10/21	1	54.20	0	0.00	53.90	1	2,140	0.05%
2022/10/19	0	0.00	1	56.80	55.70	-1	2,181	-0.05%
2022/10/18	0	0.00	1	56.50	55.80	-1	2,193	-0.05%
2022/10/17	0	0.00	1	55.60	55.80	-1	2,263	-0.04%
2022/10/14	0	0.00	3	54.83	55.00	-3	2,290	-0.13%
2022/10/13	4	52.70	1	55.00	51.80	3	2,306	0.13%
2022/10/12	2	54.50	0	0.00	54.90	2	2,284	0.09%
2022/10/11	4	56.30	0	0.00	55.00	4	2,288	0.17%
2022/10/07	1	58.60	0	0.00	58.50	1	2,286	0.04%
2022/10/06	1	59.20	0	0.00	59.70	1	2,298	0.04%
2022/10/05	0	0.00	2	61.40	60.30	-2	2,320	-0.09%
2022/10/04	0	0.00	3	60.10	59.90	-3	2,343	-0.13%
2022/10/03	2	56.70	1	58.70	58.50	1	2,368	0.04%
2022/09/30	2	57.90	0	0.00	58.50	2	2,397	0.08%
2022/09/29	2	59.70	0	0.00	59.60	2	2,433	0.08%
2022/09/28	4	61.15	0	0.00	60.10	4	2,452	0.16%
2022/09/27	2	63.00	0	0.00	62.80	2	2,464	0.08%
2022/09/26	9	65.90	0	0.00	63.80	9	2,488	0.36%
2022/09/23	1	67.40	0	0.00	67.20	1	2,497	0.04%
2022/09/22	2	67.20	0	0.00	67.30	2	2,534	0.08%
2022/09/20	3	69.03	2	69.50	68.90	1	2,534	0.04%
2022/09/19	1	69.50	2	70.65	69.50	-1	2,520	-0.04%
2022/09/16	11	69.28	18	70.29	70.40	-7	2,486	-0.28%
2022/09/15	0	0.00	2	69.10	69.40	-2	2,275	-0.09%
2022/09/13	0	0.00	2	68.30	68.40	-2	2,257	-0.09%
2022/09/12	4	67.30	0	0.00	67.90	4	2,266	0.18%
2022/09/06	1	66.10	0	0.00	67.00	1	2,286	0.04%
2022/09/02	1	68.00	0	0.00	67.80	1	2,250	0.04%
2022/08/31	0	0.00	3	67.90	68.00	-3	2,218	-0.14%
2022/08/30	3	65.57	4	66.30	66.90	-1	2,190	-0.05%
2022/08/29	8	65.28	6	65.57	66.10	2	2,190	0.09%
2022/08/24	2	67.85	4	69.43	67.90	-2	2,173	-0.09%
2022/08/23	2	65.45	0	0.00	65.90	2	2,120	0.09%
2022/08/22	0	0.00	2	67.60	66.80	-2	2,105	-0.10%
2022/08/18	6	66.98	0	0.00	66.90	6	2,032	0.30%
2022/08/17	1	69.70	3	69.60	69.60	-2	1,981	-0.10%
2022/08/16	0	0.00	2	68.40	68.00	-2	1,948	-0.10%
2022/08/15	0	0.00	3	66.90	68.00	-3	1,939	-0.15%
2022/08/12	0	0.00	1	65.20	66.10	-1	1,922	-0.05%
2022/08/11	5	64.50	1	65.60	64.50	4	1,906	0.21%
2022/08/10	10	64.00	1	64.50	64.40	9	1,898	0.47%
2022/08/09	0	0.00	1	63.90	63.70	-1	1,887	-0.05%
2022/08/08	29	60.00	29	61.34	61.70	0	1,864	0.00%
2022/08/04	3	63.13	0	0.00	61.40	3	1,803	0.17%
2022/08/03	4	66.55	0	0.00	64.90	4	1,736	0.23%
2022/08/02	3	69.77	0	0.00	69.60	3	1,678	0.18%
2022/08/01	1	70.50	1	72.40	71.70	0	1,652	0.00%
2022/07/29	2	71.70	0	0.00	71.00	2	1,652	0.12%
2022/07/28	0	0.00	1	74.10	72.90	-1	1,605	-0.06%
2022/07/27	2	71.90	1	73.20	73.10	1	1,578	0.06%
2022/07/26	1	73.10	0	0.00	73.20	1	1,537	0.07%
2022/07/20	0	0.00	4	75.35	74.60	-4	1,397	-0.29%
2022/07/14	0	0.00	5	73.24	73.30	-5	1,331	-0.38%
2022/07/12	2	70.45	0	0.00	70.60	2	1,330	0.15%
2022/07/11	11	72.61	12	72.97	72.70	-1	1,318	-0.08%
2022/07/08	1	70.40	3	70.43	70.80	-2	1,292	-0.15%
2022/07/07	2	66.40	0	0.00	67.10	2	1,276	0.16%
2022/07/06	1.3	67.69	0	0.00	68.00	1.3	1,246	0.10%
2022/07/01	4.2	69.88	0	0.00	68.40	4.2	1,188	0.35%
2022/06/30	5	73.78	0	0.00	71.80	5	1,157	0.43%
2022/06/29	1	80.70	1	81.10	80.50	0	1,106	0.00%
2022/06/23	2.2	82.26	0	0.00	81.90	2.2	1,075	0.20%
2022/06/22	1	84.10	0	0.00	83.70	1	1,064	0.09%
2022/06/20	1	85.10	3	85.50	84.70	-2	1,065	-0.19%
2022/06/17	3	88.00	0	0.00	88.80	3	1,066	0.28%
2022/06/16	5	93.14	0	0.00	90.50	5	1,072	0.47%
2022/06/15	0	98.40	0	0.00	95.50	0	1,071	0.00%
2022/06/14	1	97.10	0	0.00	98.40	1	1,100	0.09%
2022/05/30	0	0.00	1	103.50	105.00	-1	1,249	-0.08%
2022/05/26	1	101.00	0	0.00	100.50	1	1,262	0.08%
2022/05/09	0	0.00	16	99.73	99.60	-16	1,507	-1.06%
2022/05/06	0.3	101.50	0	0.00	101.50	0.3	1,527	0.02%
2022/05/03	0	0.00	16	104.25	104.50	-16	1,569	-1.02%
2022/04/18	0.1	104.00	147	103.28	106.00	-146.9	1,747	-8.41%	大賣/鉅額交易
2022/04/14	0	0.00	1	110.50	109.00	-1	1,789	-0.06%
2022/04/13	1	107.50	0	0.00	107.50	1	1,825	0.05%
2022/03/29	1	121.00	0	0.00	120.50	1	2,557	0.04%
2022/03/25	0.2	122.00	0	0.00	122.00	0.2	2,618	0.01%
2022/03/18	0	117.00	0	0.00	117.00	0	2,658	0.00%
2022/03/17	0	0.00	3	117.83	116.00	-3	2,643	-0.11%
2022/03/16	1	112.50	0	0.00	113.50	1	2,649	0.04%
2022/03/15	2	115.75	80	115.50	115.00	-78	2,640	-2.95%
2022/03/09	1	120.50	0	0.00	120.50	1	2,684	0.04%
2022/02/14	0	0.00	3	129.00	128.00	-3	3,310	-0.09%
2022/02/10	0	0.00	2	133.00	133.00	-2	3,326	-0.06%
2022/02/09	3	133.50	0	0.00	134.00	3	3,333	0.09%
2022/01/26	2	125.75	0	0.00	125.00	2	3,408	0.06%
2022/01/20	0	0.00	0	131.50	132.00	0	3,580	0.00%
2022/01/17	0	0.00	1	131.00	132.50	-1	3,756	-0.03%
2022/01/14	1	128.00	0	0.00	130.00	1	3,787	0.03%
2022/01/05	0	0.00	1	136.00	139.50	-1	4,282	-0.02%
2022/01/03	3	141.00	0	0.00	141.00	3	4,405	0.07%
2021/12/30	3	141.50	3	145.00	142.00	0	4,492	0.00%
2021/12/27	0	0.00	11	134.00	134.50	-11	4,847	-0.23%
2021/12/24	12	139.67	1	135.50	135.00	11	4,984	0.22%
2021/12/23	9	138.17	7	139.79	138.00	2	5,076	0.04%
2021/12/21	0	0.00	2	131.00	131.00	-2	5,297	-0.04%
2021/12/20	0	0.00	1	129.50	128.50	-1	5,481	-0.02%
2021/12/15	0	0.00	1	126.00	126.00	-1	6,463	-0.02%
2021/12/14	1	126.00	0	0.00	125.50	1	6,976	0.01%
2021/12/07	11	129.95	3	128.00	128.00	8	7,474	0.11%
2021/12/02	4	127.50	4	129.00	128.00	0	7,541	0.00%
2021/12/01	4	128.13	11	129.00	129.50	-7	7,644	-0.09%
2021/11/30	0	0.00	2	127.50	127.00	-2	7,647	-0.03%
2021/11/29	1	124.50	0	0.00	125.00	1	7,727	0.01%
2021/11/26	3	127.00	0	0.00	126.50	3	7,818	0.04%
2021/11/25	81	129.52	76	129.61	130.00	5	7,770	0.06%
2021/11/24	20	133.50	37	133.42	133.50	-17	7,632	-0.22%
2021/11/23	4	127.50	4	128.50	127.50	0	7,436	0.00%
2021/11/22	0	129.00	0	0.00	129.00	0	7,428	0.00%
2021/11/19	2	125.51	0	0.00	125.00	2	7,390	0.03%
2021/11/18	1	127.50	0	0.00	127.50	1	7,340	0.01%
2021/11/16	1	127.50	0	0.00	127.50	1	7,295	0.01%
2021/11/15	0	0.00	5	129.00	129.00	-5	7,281	-0.07%
2021/11/12	1	127.50	0	0.00	127.00	1	7,287	0.01%
2021/11/11	2	127.50	0	0.00	127.50	2	7,279	0.03%
2021/11/10	3	129.67	0	0.00	129.50	3	7,293	0.04%
2021/11/05	1	131.50	0	0.00	131.50	1	7,261	0.01%
2021/11/04	9	132.00	0	0.00	131.00	9	7,244	0.12%
2021/11/03	1	132.50	6	132.00	131.50	-5	7,220	-0.07%
2021/10/29	11	130.55	0	0.00	128.50	11	7,142	0.15%
2021/10/28	0	0.00	2	129.00	129.00	-2	7,075	-0.03%
2021/10/27	4	127.50	1	128.00	128.00	3	7,004	0.04%
2021/10/26	2	129.50	1	129.00	128.50	1	6,948	0.01%
2021/10/25	1	132.00	0	0.00	132.00	1	6,894	0.01%
2021/10/22	2	133.50	1	134.00	134.00	1	6,911	0.01%
2021/10/20	0	0.00	1	133.50	133.50	-1	6,784	-0.01%
2021/10/19	2	136.50	2	136.00	135.00	0	6,727	0.00%
2021/10/18	1	134.50	2	136.00	136.50	-1	6,660	-0.02%
2021/10/15	7	134.50	8	137.19	137.50	-1	6,615	-0.02%
2021/10/14	2	128.75	2	129.00	129.00	0	6,450	0.00%
2021/10/13	33	127.48	2	129.00	128.00	31	6,579	0.47%
2021/10/12	0	0.00	1	129.00	130.00	-1	6,596	-0.02%
2021/10/08	2	130.50	1	130.50	131.00	1	6,553	0.02%
2021/10/07	3	133.00	2	132.00	132.00	1	6,464	0.02%
2021/10/06	31	133.68	2	134.00	132.00	29	6,318	0.46%
2021/10/05	3	138.33	9	141.44	143.00	-6	5,979	-0.10%
2021/10/04	4	140.00	5	139.00	139.00	-1	5,891	-0.02%
2021/10/01	4	142.00	4	139.75	139.00	0	5,810	0.00%
2021/09/30	12	145.75	4	145.00	145.00	8	5,684	0.14%
2021/09/29	12	146.79	14	145.43	144.50	-2	5,556	-0.04%
2021/09/28	8	151.24	11	150.27	153.00	-3	5,462	-0.05%
2021/09/27	4	159.25	4	156.50	156.00	0	5,198	0.00%
2021/09/24	8	166.31	1	166.50	166.50	7	4,978	0.14%
2021/09/23	20	164.58	32	165.89	167.00	-12	4,785	-0.25%
2021/09/22	2	157.75	2	159.25	157.00	0	4,389	0.00%
2021/09/17	81	154.57	32	157.67	160.00	49	4,134	1.19%
2021/09/16	15	149.37	15	147.77	151.50	0	3,591	0.00%
2021/09/15	1	137.50	4	142.38	142.00	-3	3,144	-0.10%
2021/09/13	1	139.00	1	137.50	137.50	0	3,079	0.00%
2021/09/10	3	139.33	3	138.17	138.50	0	3,093	0.00%
2021/09/09	1	131.50	1	135.00	136.50	0	3,073	0.00%
2021/09/08	3	135.16	2	133.25	131.50	1	3,053	0.03%
2021/09/07	2	138.00	2	138.50	138.50	0	3,003	0.00%
2021/09/06	14	141.54	10	141.35	138.00	4	3,013	0.13%
2021/09/03	0	139.50	3	140.67	140.00	-3	2,975	-0.10%
2021/09/02	3	138.67	1	140.00	140.00	2	3,111	0.06%
2021/09/01	5	141.00	59	139.28	142.50	-54	3,053	-1.77%
2021/08/31	50	131.50	1	132.00	132.00	49	2,914	1.68%
2021/08/19	2	126.75	0	0.00	128.50	2	2,861	0.07%
2021/08/18	0	0.00	1	128.50	132.00	-1	2,840	-0.04%
2021/08/12	0	0.00	1	132.50	133.00	-1	2,734	-0.04%
2021/08/10	1	132.00	0	0.00	132.50	1	2,743	0.04%
2021/08/09	1	135.50	0	0.00	134.00	1	2,760	0.04%
2021/08/06	2	137.00	1	138.00	137.00	1	2,777	0.04%
2021/08/05	1	137.50	0	0.00	138.00	1	2,787	0.04%
2021/08/04	2	138.00	1	139.50	139.50	1	2,820	0.04%
2021/07/30	1	137.50	0	0.00	137.00	1	2,797	0.04%
2021/07/29	13	139.65	1	140.00	140.00	12	2,796	0.43%
2021/07/28	0	0.00	2	139.25	137.00	-2	2,812	-0.07%
2021/07/27	0	137.50	1	143.50	138.00	-1	2,821	-0.04%
2021/07/22	1	142.00	0	0.00	141.50	1	2,976	0.03%
2021/07/21	1	142.50	0	0.00	139.50	1	2,986	0.03%
2021/07/20	0	142.00	1	141.00	140.50	-1	3,017	-0.03%
2021/07/19	7	150.00	11	157.14	148.00	-4	3,091	-0.13%
2021/07/16	13	157.42	7	157.14	160.00	6	3,023	0.20%
2021/07/15	4	154.50	5	153.60	153.50	-1	2,946	-0.03%
2021/07/12	0	0.00	2.1	150.50	150.50	-2.1	2,879	-0.07%
2021/07/09	3	150.33	4	148.75	147.00	-1	2,943	-0.03%
2021/07/08	4	147.88	1	149.00	147.00	3	3,009	0.10%
2021/07/07	0	0.00	2	149.50	150.50	-2	2,995	-0.07%
2021/07/06	4	147.50	2	149.50	147.00	2	2,999	0.07%
2021/07/05	1	148.00	2	147.75	148.00	-1	3,027	-0.03%
2021/07/01	0	0.00	1.1	140.36	140.00	-1.1	2,987	-0.04%
2021/06/30	2.1	143.95	1	142.50	142.50	1.1	3,029	0.04%
2021/06/29	3	144.00	1	147.00	144.50	2	3,045	0.07%
2021/06/23	0	0.00	1	138.50	139.00	-1	2,997	-0.03%
2021/06/21	1	134.00	0	0.00	137.50	1	3,023	0.03%
2021/06/18	1	137.00	1	137.00	136.50	0	2,997	0.00%
2021/06/17	1	137.50	0	0.00	138.00	1	2,990	0.03%
2021/06/16	1	141.00	2	139.50	137.00	-1	2,998	-0.03%
2021/06/11	2	143.75	3	141.00	138.00	-1	2,924	-0.03%
2021/06/10	6	139.58	2	139.00	138.50	4	2,853	0.14%
2021/05/14	0	0.00	1	120.00	116.00	-1	3,138	-0.03%
2021/05/03	3	140.50	1	145.00	138.00	2	2,912	0.07%
2021/04/29	3	148.50	2	149.50	147.50	1	2,875	0.03%
2021/04/28	0	0.00	4	155.00	154.50	-4	2,841	-0.14%
2021/04/27	0	0.00	5	148.50	150.50	-5	2,816	-0.18%
2021/04/26	0	0.00	6	149.75	150.50	-6	2,837	-0.21%
2021/04/23	17	151.18	14	151.21	150.50	3	2,814	0.11%
2021/04/22	0	0.00	1	147.50	145.00	-1	2,748	-0.04%
2021/04/20	0	0.00	1	140.50	142.50	-1	2,655	-0.04%
2021/04/19	3	140.00	0	0.00	140.00	3	2,647	0.11%
2021/04/16	0	0.00	1	142.00	139.00	-1	2,643	-0.04%
2021/04/14	3	139.50	1	140.00	142.50	2	2,552	0.08%
2021/03/31	0	0.00	0.1	137.50	136.50	-0.1	2,311	0.00%
2021/03/30	0	0.00	0	137.50	137.00	0	2,337	0.00%
2021/03/29	1	141.00	0	139.50	139.00	1	2,515	0.04%
2021/03/26	0	0.00	0	137.50	139.50	0	2,520	0.00%
2021/03/25	0	135.00	0	0.00	135.00	0	2,560	0.00%
2021/03/19	0	0.00	1	136.50	137.00	-1	2,577	-0.04%
2021/03/11	1	134.00	0	0.00	134.50	1	2,613	0.04%
2021/03/08	0	139.00	0	0.00	136.50	0	2,595	0.00%
2021/03/05	0	0.00	0.1	139.69	139.50	-0.1	2,593	0.00%
2021/03/04	0	0.00	1	141.00	140.00	-1	2,606	-0.04%
2021/03/02	1	146.00	0	0.00	144.00	1	2,598	0.04%
2021/02/25	0	0.00	1	144.50	144.50	-1	2,556	-0.04%
2021/02/24	0	0.00	1	143.50	141.50	-1	2,538	-0.04%
2021/02/18	0	0.00	1	140.00	139.00	-1	2,664	-0.04%
2021/01/29	0	0.00	1	136.50	134.00	-1	2,803	-0.04%
2021/01/27	2	138.25	0	0.00	139.00	2	2,854	0.07%
2021/01/19	1	139.50	0	0.00	138.50	1	2,802	0.04%
2021/01/18	1	143.50	0	0.00	143.50	1	2,833	0.04%
2021/01/15	0	0.00	2	144.75	147.00	-2	2,864	-0.07%
2021/01/14	0	0.00	1	144.00	143.00	-1	2,805	-0.04%
2021/01/12	1	141.50	0	0.00	142.00	1	2,862	0.03%
2021/01/08	3	140.83	0	0.00	142.00	3	2,963	0.10%
2021/01/06	3	144.00	2	146.00	145.50	1	2,945	0.03%
2021/01/05	1	145.50	1	143.00	145.50	0	2,884	0.00%
2020/12/25	1	141.00	0	0.00	141.00	1	2,845	0.04%
2020/12/10	0	0.00	45	134.63	134.50	-45	2,709	-1.66%
2020/12/02	0	0.00	2	135.50	135.00	-2	3,182	-0.06%
2020/11/24	0	0.00	0	139.50	139.50	0	3,161	0.00%
2020/11/18	0	0.00	2	145.00	142.00	-2	3,156	-0.06%
2020/11/17	3	139.67	0	0.00	138.50	3	3,076	0.10%
2020/11/16	0	0.00	1	137.00	137.50	-1	3,072	-0.03%
2020/11/13	0	0.00	1	134.00	133.50	-1	3,045	-0.03%
2020/11/09	18	132.50	0	0.00	131.00	18	3,067	0.59%
2020/11/06	0	0.00	2	131.50	131.00	-2	3,081	-0.06%
2020/11/04	2	131.00	5	130.70	131.00	-3	3,101	-0.10%
2020/11/03	0	0.00	1	126.50	126.50	-1	3,086	-0.03%
2020/10/28	1	125.50	2	124.50	124.50	-1	3,389	-0.03%
2020/10/27	5	126.50	3	127.67	127.50	2	3,471	0.06%
2020/10/26	13	128.96	1	127.50	127.50	12	3,549	0.34%
2020/10/23	0	0.00	13	133.77	134.00	-13	3,653	-0.36%
2020/10/19	1	126.00	7	131.00	127.50	-6	3,727	-0.16%
2020/10/07	2	127.50	0	0.00	126.00	2	3,946	0.05%
2020/09/18	1	132.50	0	0.00	133.50	1	4,379	0.02%
2020/09/15	1	132.00	0	0.00	131.50	1	4,486	0.02%
2020/09/14	1	133.50	1	132.50	131.50	0	4,498	0.00%
2020/09/11	0	0.00	35	132.00	131.50	-35	4,504	-0.78%
2020/09/10	0	0.00	1	134.00	132.50	-1	4,523	-0.02%
2020/09/09	118.1	130.72	3	129.50	130.00	115.1	4,553	2.53%	大買/鉅額交易
2020/09/08	1	124.50	5	126.40	128.50	-4	4,413	-0.09%
2020/09/04	1	116.50	1	118.50	120.00	0	4,318	0.00%
2020/08/27	0	0.00	1	118.00	118.00	-1	4,678	-0.02%
2020/08/25	1	120.50	0	0.00	119.00	1	4,736	0.02%
2020/08/24	1	121.50	0	0.00	119.50	1	4,755	0.02%
2020/08/21	2	118.00	3	116.33	121.50	-1	4,788	-0.02%
2020/08/20	2	116.00	2	113.50	114.00	0	4,761	0.00%
2020/08/19	1	122.00	1	123.50	121.50	0	4,754	0.00%
2020/08/18	6	124.17	0	0.00	122.50	6	4,762	0.13%
2020/08/14	1	126.00	0	0.00	127.00	1	4,840	0.02%
2020/08/12	6	124.00	0	0.00	124.00	6	4,900	0.12%
2020/08/11	6	128.33	0	0.00	126.50	6	5,087	0.12%
2020/08/10	2	131.00	2	131.50	131.00	0	5,073	0.00%
2020/08/06	2	130.25	0	0.00	130.50	2	5,121	0.04%
2020/08/05	1	134.00	3	133.83	134.00	-2	5,089	-0.04%
2020/08/04	3	130.00	0	0.00	130.00	3	5,176	0.06%
2020/08/03	0	0.00	1	132.50	130.50	-1	5,392	-0.02%
2020/07/31	2	132.00	0	0.00	134.00	2	5,403	0.04%
2020/07/30	22	132.20	0	0.00	132.00	22	5,417	0.41%
2020/07/29	3	136.83	1	134.00	133.50	2	5,432	0.04%
2020/07/28	1	141.00	0	0.00	137.50	1	5,308	0.02%
2020/07/27	0	0.00	3	147.00	146.50	-3	5,270	-0.06%
2020/07/22	2	147.00	0	0.00	147.00	2	5,370	0.04%
2020/07/21	2	149.00	0	0.00	148.50	2	5,346	0.04%
2020/07/16	1	150.50	2	148.25	146.00	-1	5,391	-0.02%
2020/07/14	0	0.00	1	147.00	144.50	-1	5,430	-0.02%
2020/07/10	4	142.75	0	0.00	142.00	4	5,528	0.07%
2020/07/08	1	153.00	4	152.50	151.00	-3	5,521	-0.05%
2020/07/07	0	0.00	4	154.00	151.00	-4	5,512	-0.07%
2020/07/06	3	151.67	5	151.70	150.50	-2	5,466	-0.04%
2020/07/03	1	149.50	0	0.00	150.50	1	5,418	0.02%
2020/07/02	1	149.50	1	150.00	150.00	0	5,556	0.00%
2020/07/01	1	148.00	0	0.00	148.00	1	5,622	0.02%
2020/06/30	1	147.50	1	147.50	147.50	0	5,631	0.00%
2020/06/29	1	147.50	1	148.00	146.50	0	5,663	0.00%
2020/06/24	1	147.50	2	145.50	145.00	-1	5,647	-0.02%
2020/06/23	2	150.00	0	0.00	148.00	2	5,714	0.03%
2020/06/22	0	0.00	1	151.00	150.00	-1	5,751	-0.02%
2020/06/19	3	148.33	0	0.00	147.00	3	5,805	0.05%
2020/06/17	3	149.17	2	148.00	148.00	1	5,926	0.02%
2020/06/16	2	150.00	3	151.17	151.00	-1	6,069	-0.02%
2020/06/15	2	145.00	1	145.50	144.00	1	6,169	0.02%
2020/06/11	3	146.50	3	145.83	142.50	0	6,411	0.00%
2020/06/10	1	143.50	1	145.00	144.50	0	6,477	0.00%
2020/06/09	1	143.00	0	0.00	142.50	1	6,492	0.02%
2020/06/08	0	0.00	21	146.05	145.00	-21	6,568	-0.32%
2020/06/05	20	144.50	0	0.00	144.50	20	6,579	0.30%
2020/06/03	2	140.25	3	141.67	141.50	-1	6,616	-0.02%
2020/06/01	0	0.00	3	138.00	138.00	-3	6,613	-0.05%
2020/05/29	1	136.00	11	136.05	135.00	-10	6,664	-0.15%
2020/05/28	1	134.50	0	0.00	135.00	1	6,759	0.01%
2020/05/26	2	131.75	1	132.50	131.50	1	6,932	0.01%
2020/05/25	1	130.50	0	0.00	132.50	1	7,065	0.01%
2020/05/22	1	131.50	0	0.00	131.00	1	7,216	0.01%
2020/05/21	10	134.50	0	0.00	134.50	10	7,337	0.14%
2020/05/20	2	130.00	2	128.50	128.50	0	7,271	0.00%
2020/05/19	1	130.50	1	130.50	130.50	0	7,310	0.00%
2020/05/18	11	128.55	1	128.50	128.00	10	7,284	0.14%
2020/05/15	0	0.00	1	140.00	142.00	-1	7,069	-0.01%
2020/05/14	3	146.17	2	145.00	141.00	1	7,050	0.01%
2020/05/13	0	0.00	4	146.63	147.50	-4	7,049	-0.06%
2020/05/12	0	0.00	1	151.50	146.50	-1	7,087	-0.01%
2020/05/11	5	153.20	12	152.25	152.00	-7	7,188	-0.10%
2020/05/08	13	149.77	4	149.50	152.50	9	7,099	0.13%
2020/05/06	2	140.25	1	142.00	137.50	1	6,803	0.01%
2020/05/04	0	0.00	2	140.75	140.00	-2	6,725	-0.03%
2020/04/30	3	144.67	2	145.00	145.00	1	6,772	0.01%
2020/04/29	2	146.50	1	147.00	144.50	1	6,847	0.01%
2020/04/28	1	145.00	2	144.75	145.00	-1	6,942	-0.01%
2020/04/27	1	139.00	1	140.00	140.00	0	6,929	0.00%
2020/04/24	3	138.67	1	138.00	138.00	2	6,986	0.03%
2020/04/23	1	137.00	1	141.00	140.00	0	7,137	0.00%
2020/04/22	0	0.00	1	135.00	136.00	-1	7,121	-0.01%
2020/04/21	0	0.00	1	136.50	136.50	-1	7,117	-0.01%
2020/04/20	4	142.88	0	0.00	143.00	4	7,216	0.06%
2020/04/17	6	147.67	4	143.50	143.00	2	7,316	0.03%
2020/04/16	2	148.50	2	149.75	147.50	0	7,280	0.00%
2020/04/15	1	146.50	2	146.00	146.50	-1	7,330	-0.01%
2020/04/14	2	145.50	3	144.83	144.00	-1	7,357	-0.01%
2020/04/13	1	140.00	1	141.50	141.00	0	7,328	0.00%
2020/04/09	3	142.00	17	141.88	138.50	-14	7,446	-0.19%
2020/04/08	161	141.74	1	143.50	142.00	160	7,566	2.11%	大買/鉅額交易
2020/04/07	1	145.50	1	147.50	143.00	0	7,541	0.00%
2020/04/01	0	0.00	1	134.00	134.00	-1	7,321	-0.01%
2020/03/31	1	132.00	1	133.50	133.50	0	7,384	0.00%
2020/03/27	1	129.50	2	132.25	130.00	-1	7,381	-0.01%
2020/03/26	4	126.13	3	128.00	130.00	1	7,335	0.01%
2020/03/25	1	126.50	2	126.50	127.00	-1	7,342	-0.01%
2020/03/24	5	119.60	4	118.50	118.00	1	7,276	0.01%
2020/03/20	3	125.33	2	126.00	124.00	1	7,351	0.01%
2020/03/19	10	117.55	10	117.15	119.50	0	7,196	0.00%
2020/03/18	27	119.50	4	118.00	118.00	23	7,068	0.33%
2020/03/17	1	110.50	0	0.00	110.00	1	6,963	0.01%
2020/03/16	3	125.50	3	121.50	118.00	0	6,854	0.00%
2020/03/12	2	135.25	0	0.00	133.00	2	6,681	0.03%
2020/03/11	7	149.71	7	147.50	147.50	0	6,607	0.00%
2020/03/10	1	148.00	4	149.50	152.00	-3	6,578	-0.05%
2020/03/09	5	147.90	1	145.50	145.50	4	6,511	0.06%
2020/03/06	4	154.50	4	153.50	153.50	0	6,463	0.00%
2020/03/04	3	149.50	3	151.00	151.00	0	6,372	0.00%
2020/03/03	0	0.00	1	153.00	148.50	-1	6,305	-0.02%
2020/03/02	1	140.50	3	148.17	151.00	-2	6,222	-0.03%
2020/02/27	6	150.25	7	145.71	143.50	-1	6,176	-0.02%
2020/02/26	3	150.17	4	151.50	152.00	-1	6,077	-0.02%
2020/02/25	2	148.75	5	147.60	148.00	-3	5,985	-0.05%
2020/02/24	1	140.50	5	143.10	145.00	-4	5,861	-0.07%
2020/02/21	1	136.00	1	138.00	138.00	0	5,750	0.00%
2020/02/20	1	137.00	1	136.00	136.00	0	5,750	0.00%
2020/02/19	1	137.00	0	0.00	135.50	1	5,696	0.02%
2020/02/17	0	0.00	2	140.00	140.50	-2	5,637	-0.04%
2020/02/14	3	142.00	2	142.50	141.50	1	5,680	0.02%
2020/02/12	1	138.50	2	142.25	140.00	-1	5,608	-0.02%
2020/02/11	0	0.00	25	131.50	132.00	-25	5,529	-0.45%
2020/02/10	0	0.00	1	126.00	125.50	-1	5,682	-0.02%
2020/02/07	1	128.00	8	130.00	127.50	-7	5,784	-0.12%
2020/02/06	2	132.00	28	132.02	132.00	-26	5,757	-0.45%
2020/02/05	26	128.63	5	129.10	128.00	21	5,676	0.37%
2020/02/04	6	129.33	3	129.50	129.00	3	5,692	0.05%
2020/02/03	6	126.58	2	128.50	129.00	4	5,809	0.07%
2020/01/31	13	129.54	19	130.39	133.00	-6	5,811	-0.10%
2020/01/20	0	0.00	9	146.33	147.00	-9	5,686	-0.16%
2020/01/17	12	143.17	9	140.78	144.50	3	5,639	0.05%
2020/01/16	4	138.00	0	0.00	139.00	4	5,510	0.07%
2020/01/15	0	0.00	1	138.50	137.50	-1	5,548	-0.02%
2020/01/14	12	137.83	3	139.00	139.50	9	5,590	0.16%
2020/01/13	1	131.50	3	135.17	137.00	-2	5,481	-0.04%
2020/01/09	1	132.00	2	132.50	132.00	-1	5,551	-0.02%
2020/01/07	10	132.30	22	130.86	131.50	-12	5,557	-0.22%
2020/01/03	27	132.06	15	129.93	130.00	12	5,614	0.21%
2020/01/02	3	130.50	2	135.00	136.50	1	5,442	0.02%
2019/12/31	1	129.00	1	131.50	127.50	0	5,306	0.00%
2019/12/27	1	131.00	0	0.00	129.00	1	5,364	0.02%
2019/12/26	1	131.50	2	131.00	130.50	-1	5,338	-0.02%
2019/12/25	1	130.00	2	129.50	130.00	-1	5,341	-0.02%
2019/12/23	4	126.00	0	0.00	125.00	4	5,329	0.08%
2019/12/20	1	126.50	1	129.00	129.50	0	5,323	0.00%
2019/12/19	0	0.00	1	128.00	127.00	-1	5,283	-0.02%
2019/12/18	2	132.00	1	129.00	129.00	1	5,222	0.02%
2019/12/17	2	128.25	2	130.25	133.00	0	5,203	0.00%
2019/12/16	3	130.17	2	129.00	129.00	1	5,080	0.02%
2019/12/13	1	132.00	1	134.00	130.00	0	5,063	0.00%
2019/12/12	8	133.63	0	0.00	133.50	8	4,965	0.16%
2019/12/11	1	141.00	2	138.25	138.00	-1	4,935	-0.02%
2019/12/06	1	143.50	0	0.00	140.00	1	5,292	0.02%
2019/12/04	0	0.00	1	143.00	143.00	-1	5,348	-0.02%
2019/12/02	0	0.00	1	139.00	139.00	-1	5,440	-0.02%
2019/11/27	40	143.88	70	143.79	144.00	-30	5,473	-0.55%
2019/11/26	30	140.50	20	139.00	143.00	10	5,459	0.18%
2019/11/22	20	138.00	14	137.50	137.00	6	5,404	0.11%
2019/11/20	15	133.83	0	0.00	133.50	15	5,330	0.28%
2019/11/14	1	142.50	1	140.50	138.00	0	5,449	0.00%
2019/11/08	0	0.00	10	141.00	140.00	-10	5,572	-0.18%
2019/11/07	18	136.44	0	0.00	139.00	18	5,556	0.32%
2019/11/06	7	148.21	1	148.00	147.00	6	5,537	0.11%
2019/11/04	1	155.00	2	154.75	154.50	-1	5,735	-0.02%
2019/10/31	5	160.40	4	164.00	155.00	1	5,955	0.02%
2019/10/30	2	156.00	2	159.50	158.00	0	5,947	0.00%
2019/10/29	1	156.50	2	158.25	160.50	-1	6,036	-0.02%
2019/10/28	2	155.25	0	0.00	157.50	2	6,014	0.03%
2019/10/24	0	0.00	1	155.50	155.50	-1	5,968	-0.02%
2019/10/23	0	0.00	2	160.25	157.00	-2	5,990	-0.03%
2019/10/17	12	150.67	3	151.50	154.50	9	6,129	0.15%
2019/10/16	8	150.56	20	148.00	147.50	-12	6,024	-0.20%
2019/10/15	0	0.00	20	157.00	156.50	-20	5,862	-0.34%
2019/10/14	0	0.00	2	157.50	158.00	-2	5,964	-0.03%
2019/10/09	0	0.00	3	151.17	150.00	-3	5,878	-0.05%
2019/10/07	1	154.00	0	0.00	154.50	1	5,838	0.02%
2019/10/03	12	153.54	0	0.00	153.00	12	5,844	0.21%
2019/10/02	10	152.00	3	155.50	158.50	7	5,739	0.12%
2019/10/01	12	155.96	1	154.50	153.50	11	5,720	0.19%
2019/09/27	1	155.50	2	154.50	151.00	-1	5,657	-0.02%
2019/09/26	3	157.67	0	0.00	155.00	3	5,743	0.05%
2019/09/24	0	0.00	3	159.50	158.50	-3	5,892	-0.05%
2019/09/20	5	161.10	2	162.75	162.50	3	6,224	0.05%
2019/09/19	1	160.50	1	162.50	162.50	0	6,234	0.00%
2019/09/18	21	164.90	3	164.00	163.50	18	6,207	0.29%
2019/09/17	22	162.45	5	162.10	163.00	17	6,191	0.27%
2019/09/16	7	163.71	1	162.00	162.00	6	6,208	0.10%
2019/09/12	13	166.15	23	165.83	167.00	-10	6,221	-0.16%
2019/09/11	2	149.00	2	152.75	155.50	0	6,115	0.00%
2019/09/10	0	0.00	4	148.00	149.50	-4	6,027	-0.07%
2019/09/09	7	151.71	2	148.75	148.50	5	6,024	0.08%
2019/09/06	1	148.00	18	148.86	152.00	-17	6,016	-0.28%
2019/09/05	3	147.83	2	150.50	149.50	1	6,035	0.02%
2019/09/04	4	142.00	26	142.79	146.50	-22	6,003	-0.37%
2019/09/03	2	142.25	2	145.00	141.50	0	6,258	0.00%
2019/09/02	0	0.00	12	142.67	142.50	-12	6,345	-0.19%
2019/08/30	34	138.79	1	142.00	137.00	33	6,354	0.52%
2019/08/29	0	0.00	1	138.50	139.50	-1	6,446	-0.02%
2019/08/27	2	140.50	2	140.75	139.00	0	6,511	0.00%
2019/08/26	1	137.50	5	137.90	141.00	-4	6,534	-0.06%
2019/08/23	1	141.50	5	140.00	140.00	-4	6,560	-0.06%
2019/08/22	12	147.13	3	144.67	143.50	9	6,542	0.14%
2019/08/21	2	143.50	6	143.83	146.00	-4	6,519	-0.06%
2019/08/20	14	143.96	9	145.39	143.00	5	6,657	0.08%
2019/08/19	2	142.50	2	141.75	141.50	0	6,668	0.00%
2019/08/16	1	140.00	0	0.00	139.50	1	6,761	0.01%
2019/08/15	7	138.93	8	140.81	142.00	-1	6,802	-0.01%
2019/08/14	8	141.31	7	144.64	140.00	1	6,830	0.01%
2019/08/13	2	138.50	2	140.75	137.00	0	6,905	0.00%
2019/08/12	2	142.50	3	139.67	137.00	-1	7,028	-0.01%
2019/08/08	17	138.32	17	137.35	140.00	0	6,999	0.00%
2019/08/07	33	134.62	45	136.01	132.00	-12	6,911	-0.17%
2019/08/06	16	127.13	3	127.50	129.00	13	6,759	0.19%
2019/08/05	8	129.38	7	130.79	128.00	1	6,721	0.01%
2019/08/02	4	129.00	1	129.00	128.00	3	6,697	0.04%
2019/08/01	3	136.50	3	137.83	137.50	0	6,555	0.00%
2019/07/31	2	126.50	8	132.69	137.50	-6	6,395	-0.09%
2019/07/30	1	123.00	0	0.00	125.00	1	6,240	0.02%
2019/07/29	0	0.00	1	129.00	129.00	-1	6,282	-0.02%
2019/07/26	1	125.50	6	127.83	128.50	-5	6,401	-0.08%
2019/07/25	1	127.00	1	129.00	127.00	0	6,397	0.00%
2019/07/24	6	123.33	0	0.00	125.50	6	6,350	0.09%
2019/07/23	5	130.80	2	126.00	126.00	3	6,387	0.05%
2019/07/22	1	119.00	3	124.17	129.50	-2	6,256	-0.03%
2019/07/19	2	117.75	2	116.75	118.00	0	6,133	0.00%
2019/07/17	2	114.50	1	115.50	115.00	1	6,113	0.02%
2019/07/16	1	116.00	0	0.00	115.00	1	6,170	0.02%
2019/07/15	1	114.00	2	116.50	117.00	-1	6,164	-0.02%
2019/07/12	0	0.00	1	115.50	115.00	-1	6,239	-0.02%
2019/07/11	2	114.00	2	116.00	114.00	0	6,344	0.00%
2019/07/10	1	114.50	0	0.00	112.00	1	6,461	0.02%
2019/07/09	2	116.50	5	117.20	117.50	-3	6,531	-0.05%
2019/07/05	1	117.50	1	116.50	116.50	0	6,495	0.00%
2019/07/04	9	117.78	11	117.86	119.00	-2	6,540	-0.03%
2019/07/03	8	117.25	8	118.94	117.50	0	6,525	0.00%
2019/07/02	0	0.00	2	118.50	118.50	-2	6,440	-0.03%
2019/07/01	3	114.33	3	115.00	118.00	0	6,417	0.00%
2019/06/28	8	111.31	6	109.17	109.00	2	6,305	0.03%
2019/06/27	3	109.33	12.2	107.85	112.00	-9.2	6,171	-0.15%
2019/06/26	2	102.75	0	0.00	102.00	2	6,110	0.03%
2019/06/25	4	100.50	2	103.50	104.00	2	6,050	0.03%
2019/06/24	2	101.00	0	0.00	103.50	2	6,065	0.03%
2019/06/21	0	0.00	6	103.17	102.00	-6	6,081	-0.10%
2019/06/20	0	0.00	1	104.00	104.50	-1	6,077	-0.02%
2019/06/19	5	102.20	6	102.33	103.00	-1	6,048	-0.02%
2019/06/17	3	100.33	2	99.80	98.90	1	6,073	0.02%
2019/06/14	0	0.00	4	98.65	99.80	-4	6,054	-0.07%
2019/06/13	1	100.00	3	100.00	99.40	-2	6,074	-0.03%
2019/06/12	5	100.72	2	103.50	99.90	3	6,206	0.05%
2019/06/11	1	102.50	6	99.07	100.00	-5	6,389	-0.08%
2019/06/10	8	92.79	3	89.13	94.60	5	6,229	0.08%
2019/06/06	10	87.62	3	87.70	86.00	7	6,184	0.11%
2019/06/05	11	91.17	10	91.57	88.30	1	6,198	0.02%
2019/06/04	1	89.10	1	89.40	91.60	0	6,100	0.00%
2019/06/03	5	86.08	6	89.90	88.30	-1	6,072	-0.02%
2019/05/31	3	87.20	2	88.90	86.90	1	6,045	0.02%
2019/05/30	0	0.00	3	85.70	87.00	-3	5,989	-0.05%
2019/05/29	2	83.35	2	84.55	84.00	0	5,936	0.00%
2019/05/28	5	84.48	3	84.57	84.60	2	5,951	0.03%
2019/05/27	0	0.00	19	85.80	82.80	-19	5,916	-0.32%
2019/05/24	22	90.10	4	88.50	88.10	18	5,781	0.31%
2019/05/23	4	86.23	7	88.69	90.50	-3	5,741	-0.05%
2019/05/22	1	95.10	24	94.44	93.00	-23	5,668	-0.41%
2019/05/21	8	89.85	3	88.63	90.50	5	5,621	0.09%
2019/05/20	22	88.93	23	89.91	89.60	-1	5,628	-0.02%
2019/05/17	25	94.30	0	0.00	91.80	25	5,596	0.45%
2019/05/16	6	107.75	1	104.50	102.00	5	5,524	0.09%
2019/05/15	3	109.50	8	109.50	108.50	-5	5,498	-0.09%
2019/05/14	3	99.33	5	103.00	104.50	-2	5,448	-0.04%
2019/05/13	2	103.75	0	0.00	100.50	2	5,444	0.04%
2019/05/10	3	104.33	3	106.17	106.50	0	5,499	0.00%
2019/05/09	8	107.81	5	104.50	104.00	3	5,628	0.05%
2019/05/08	3	105.83	33	106.17	109.00	-30	5,619	-0.53%
2019/05/07	31	109.47	2	108.75	107.50	29	5,629	0.52%
2019/05/06	7	107.00	2	109.00	105.50	5	5,579	0.09%
2019/05/03	1	109.50	5	108.20	112.00	-4	5,487	-0.07%
2019/05/02	0	0.00	1	100.00	103.00	-1	5,371	-0.02%
2019/04/30	0	0.00	1	99.20	101.50	-1	5,429	-0.02%
2019/04/29	2	95.70	1	99.50	98.70	1	5,496	0.02%
2019/04/26	2	100.25	0	0.00	99.50	2	5,470	0.04%
2019/04/25	1	102.50	0	0.00	103.00	1	5,552	0.02%
2019/04/23	5	104.30	3	104.00	104.50	2	5,721	0.03%
2019/04/22	2	100.50	5	102.60	104.00	-3	5,674	-0.05%
2019/04/19	5	102.70	3	104.33	102.00	2	5,605	0.04%
2019/04/18	3	100.33	4	100.25	100.00	-1	5,493	-0.02%
2019/04/17	6	98.22	5	99.36	98.10	1	5,448	0.02%
2019/04/16	0	0.00	6	96.85	98.10	-6	5,368	-0.11%
2019/04/15	2	92.00	3	91.93	92.00	-1	5,296	-0.02%
2019/04/12	3	87.00	4	86.50	87.30	-1	5,209	-0.02%
2019/04/11	6	88.08	6	88.02	86.50	0	5,225	0.00%
2019/04/10	1	87.40	0	0.00	87.90	1	5,296	0.02%
2019/04/09	0	0.00	2	89.15	87.70	-2	5,283	-0.04%
2019/04/08	3	88.37	1	89.80	88.20	2	5,288	0.04%
2019/04/03	2	89.20	4	89.28	90.80	-2	5,248	-0.04%
2019/04/02	8	89.36	0	0.00	88.20	8	5,217	0.15%
2019/04/01	1	87.70	1	88.00	87.40	0	5,177	0.00%
2019/03/29	52	87.98	51	89.67	88.80	1	5,144	0.02%
2019/03/28	0	0.00	6	85.10	84.90	-6	5,029	-0.12%
2019/03/27	0	0.00	50	85.60	85.10	-50	5,061	-0.99%
2019/03/26	55	83.88	5	84.20	83.50	50	5,049	0.99%
2019/03/22	6	86.55	0	0.00	84.60	6	5,091	0.12%
2019/03/21	1	83.00	0	0.00	85.50	1	5,059	0.02%
2019/03/20	10	82.45	10	82.10	82.40	0	5,035	0.00%
2019/03/19	1	81.70	0	0.00	80.90	1	5,063	0.02%
2019/03/15	0	0.00	1	80.50	80.50	-1	5,150	-0.02%
2019/03/14	0	0.00	4	75.30	77.80	-4	4,998	-0.08%
2019/03/13	1	71.70	14	72.54	72.70	-13	4,833	-0.27%
2019/03/12	60	69.95	51	70.81	70.80	9	4,830	0.19%
2019/03/11	3	68.40	1	69.70	69.20	2	5,033	0.04%
2019/03/08	0	0.00	1	66.50	67.00	-1	4,985	-0.02%
2019/03/07	0	0.00	1	67.50	66.50	-1	4,989	-0.02%
2019/03/06	0	0.00	1	67.30	67.20	-1	5,068	-0.02%
2019/02/27	1	67.90	0	0.00	68.30	1	5,301	0.02%
2019/02/26	3	70.40	3	69.90	69.10	0	5,292	0.00%
2019/02/25	1	69.90	2	70.00	70.10	-1	5,336	-0.02%
2019/02/21	5	70.10	5	71.20	69.90	0	5,302	0.00%
2019/02/20	2	70.65	0	0.00	69.40	2	5,246	0.04%
2019/02/19	0	0.00	1.1	70.87	70.60	-1.1	5,206	-0.02%
2019/02/18	2	69.00	3	69.60	69.60	-1	5,144	-0.02%
2019/02/15	2	65.35	3	65.27	66.80	-1	5,016	-0.02%
2019/02/13	1	65.70	0	0.00	64.20	1	4,874	0.02%
2019/02/11	1	62.30	1	63.40	65.50	0	4,776	0.00%
2019/01/30	0	0.00	2	59.55	61.00	-2	4,652	-0.04%
2019/01/29	1	58.00	0	0.00	58.20	1	4,489	0.02%
2019/01/28	0	0.00	2	58.50	58.10	-2	4,577	-0.04%
2019/01/25	1	57.10	0	0.00	57.50	1	4,689	0.02%
2019/01/24	5	57.50	5	56.90	57.10	0	4,746	0.00%
2019/01/23	6	57.98	5	57.70	57.70	1	4,748	0.02%
2019/01/22	4	58.68	3	57.90	57.60	1	4,736	0.02%
2019/01/18	1	58.10	0	0.00	57.30	1	4,629	0.02%
2019/01/17	4	59.05	4	58.03	56.80	0	4,596	0.00%
2019/01/16	1	57.80	0	0.00	59.20	1	4,485	0.02%
2019/01/15	1	54.40	0	0.00	54.30	1	4,288	0.02%
2019/01/08	6	53.00	6	52.73	53.00	0	4,316	0.00%
2019/01/03	5	51.00	5	50.20	50.30	0	4,344	0.00%
2018/12/25	0	0.00	3	48.60	48.60	-3	4,357	-0.07%
2018/12/18	0	0.00	1	50.50	50.40	-1	4,274	-0.02%
2018/12/13	3	53.00	0	0.00	52.50	3	4,236	0.07%
2018/12/12	2	53.45	0	0.00	53.80	2	4,180	0.05%
2018/12/07	2	49.55	2	49.45	49.40	0	3,888	0.00%
2018/12/06	0	0.00	1	52.40	48.35	-1	3,858	-0.03%
2018/12/04	5	55.58	4	55.30	55.00	1	3,744	0.03%
2018/11/30	0	0.00	5	47.90	48.60	-5	3,466	-0.14%
2018/11/29	1	48.20	1	48.90	48.00	0	3,443	0.00%
2018/11/28	1	46.40	1	46.80	47.25	0	3,347	0.00%
2018/11/22	5	44.65	0	0.00	43.15	5	3,086	0.16%
2018/11/16	0	0.00	1	44.30	43.50	-1	3,064	-0.03%
2018/11/06	1	46.50	0	0.00	45.55	1	3,001	0.03%
2018/11/05	1	47.05	1	49.75	47.30	0	2,955	0.00%
2018/11/02	1	45.25	1	45.20	46.00	0	2,851	0.00%
2018/10/30	0.1	37.50	1	37.20	37.30	-1	2,699	-0.04%
2018/10/29	1	37.35	0	0.00	36.75	1	2,715	0.04%
2018/10/09	0.2	47.90	0	0.00	47.50	0.2	2,318	0.01%
2018/10/04	1	55.20	0	0.00	54.60	1	2,222	0.04%
2018/10/01	0	0.00	1	60.10	60.20	-1	2,296	-0.04%
2018/09/28	1	58.00	0	0.00	59.00	1	2,341	0.04%
2018/09/26	1	60.00	0	0.00	59.80	1	2,505	0.04%
2018/08/22	1	67.00	0	0.00	67.90	1	3,434	0.03%
2018/08/21	0	0.00	333	66.57	66.90	-333	3,500	-9.51%	大賣/鉅額交易
2018/08/15	1	68.00	0	0.00	68.20	1	3,538	0.03%
2018/08/13	1	69.00	1	68.50	69.50	0	3,550	0.00%
2018/08/10	0	0.00	1	71.40	71.50	-1	3,523	-0.03%
2018/08/09	1	71.00	0	0.00	72.00	1	3,527	0.03%
2018/08/07	2	70.50	0	0.00	71.00	2	3,490	0.06%
2018/08/06	1	76.00	10	74.33	72.20	-9	3,469	-0.26%
2018/08/01	10	73.70	1	73.10	74.20	9	3,346	0.27%
2018/07/27	1	70.50	0	0.00	70.70	1	3,323	0.03%
2018/07/13	1	72.70	0	0.00	72.00	1	3,678	0.03%
2018/07/05	1	73.20	1	72.20	73.80	0	3,524	0.00%
2018/06/28	0	0.00	10	70.50	69.90	-10	3,303	-0.30%
2018/06/22	10	67.10	0	0.00	66.90	10	3,334	0.30%
2018/06/20	1	69.20	1	69.10	69.00	0	3,296	0.00%
2018/06/13	0	0.00	1	74.10	72.40	-1	3,364	-0.03%
2018/06/11	0	0.00	23	70.50	72.40	-23	3,464	-0.66%
2018/06/08	4	71.00	0	0.00	71.00	4	3,418	0.12%
2018/06/07	1	71.70	6	72.92	71.70	-5	3,482	-0.14%
2018/06/06	25	73.54	15	73.51	73.80	10	3,442	0.29%
2018/06/05	26	72.81	9	73.31	71.20	17	3,301	0.51%
2018/06/04	0	0.00	9.1	68.12	70.80	-9.1	3,032	-0.30%
2018/06/01	0	0.00	4	64.15	64.40	-4	2,888	-0.14%
2018/05/29	6	67.02	16	67.28	67.10	-10	2,817	-0.35%
2018/05/28	13	65.45	0	0.00	66.00	13	2,936	0.44%
2018/04/24	0	0.00	3	56.80	62.90	-3	3,639	-0.08%
2018/04/23	10	62.20	3	61.90	62.00	7	3,467	0.20%
2018/04/20	6	68.30	0	0.00	68.50	6	3,387	0.18%
2018/03/31	1	72.00	1	72.60	71.90	0	3,472	0.00%
2018/03/30	0	0.00	3	72.20	71.50	-3	3,470	-0.09%
2018/03/27	3	71.50	22	70.50	70.20	-19	3,352	-0.57%
2018/03/26	0	0.00	3	71.80	70.70	-3	3,344	-0.09%
2018/03/22	0	0.00	1	71.90	71.90	-1	3,307	-0.03%
2018/03/19	1	73.20	0	0.00	74.50	1	3,142	0.03%
2018/03/14	3	72.70	0	0.00	71.50	3	2,949	0.10%
2018/03/13	0	0.00	4	73.25	72.40	-4	2,925	-0.14%
2018/03/08	0	0.00	4	71.75	71.20	-4	2,753	-0.15%
2018/03/06	4	74.30	0	0.00	74.00	4	2,742	0.15%
2018/03/05	6	74.43	4	74.80	73.30	2	2,723	0.07%
2018/03/02	2	75.10	4	74.93	74.40	-2	2,746	-0.07%
2018/03/01	1	75.50	5	75.50	74.80	-4	2,766	-0.14%
2018/02/27	5	76.92	2	76.60	76.50	3	2,592	0.12%
2018/02/26	1	77.70	4	74.85	77.80	-3	2,536	-0.12%
2018/02/21	8	72.63	0	0.00	72.10	8	2,135	0.37%
2018/02/09	0	0.00	10	66.60	67.40	-10	1,910	-0.52%
2018/02/08	0	0.00	2	67.60	67.50	-2	1,830	-0.11%
2018/02/07	2	67.15	0	0.00	64.50	2	1,774	0.11%
2018/02/05	0	0.00	2	62.15	63.10	-2	1,705	-0.12%
2018/02/02	0	0.00	2	64.00	63.20	-2	1,719	-0.12%
2018/02/01	4	63.60	0	0.00	63.20	4	1,732	0.23%
2018/01/19	10	64.30	0	0.00	64.10	10	1,829	0.55%
2018/01/16	0	0.00	4	67.90	68.40	-4	1,850	-0.22%
2018/01/15	4	68.95	2	67.40	67.10	2	1,883	0.11%
2018/01/12	6	66.95	4	69.45	67.60	2	1,879	0.11%
2018/01/10	0	0.00	4	66.05	64.20	-4	1,851	-0.22%
2018/01/09	0	0.00	8	66.90	66.20	-8	1,895	-0.42%
2018/01/03	4	68.30	0	0.00	66.50	4	2,122	0.19%
2018/01/02	0	0.00	11	64.90	65.80	-11	2,198	-0.50%