聯茂 (6213)-國票-內壢券商分點個股進出

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
111.5
漲跌
▼2.5
漲幅
-2.19%
成交量
11,678張
產業
上市電子零組件類股
774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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/06/07	26	112.27	21	111.50	111.50	5	12,070	0.04%
2024/06/06	27	112.37	92	113.08	114.00	-65	11,940	-0.54%
2024/06/05	25	105.50	3	106.00	107.50	22	11,659	0.19%
2024/06/04	19	109.11	14	107.29	106.50	5	11,637	0.04%
2024/05/31	4	110.00	6	110.67	110.50	-2	11,542	-0.02%
2024/05/30	17	112.59	0	0.00	111.00	17	11,518	0.15%
2024/05/29	27	114.69	3	115.00	114.00	24	11,426	0.21%
2024/05/28	21	116.05	34	116.01	117.50	-13	11,323	-0.11%
2024/05/27	21	113.76	4	113.00	112.50	17	11,037	0.15%
2024/05/24	9	108.50	10	111.20	113.50	-1	10,881	-0.01%
2024/05/23	36	111.03	38	109.62	109.50	-2	10,741	-0.02%
2024/05/22	15.5	110.53	14	111.50	111.50	1.5	10,565	0.01%
2024/05/21	3	104.33	1	106.00	105.50	2	10,280	0.02%
2024/05/20	9	105.44	9	104.00	104.00	0	10,279	0.00%
2024/05/17	2	106.00	4	106.25	106.00	-2	10,286	-0.02%
2024/05/16	8	106.75	3	108.00	107.00	5	10,499	0.05%
2024/05/15	17	105.26	12	105.71	104.50	5	10,512	0.05%
2024/05/14	11	104.77	10	105.00	105.00	1	10,563	0.01%
2024/05/13	26	105.42	0	0.00	104.00	26	10,807	0.24%
2024/05/10	26	106.37	25	107.70	109.00	1	10,763	0.01%
2024/05/09	3	104.83	0	107.50	106.50	3	10,623	0.03%
2024/05/08	12	101.08	33	102.97	103.00	-21	10,448	-0.20%
2024/05/07	14	100.79	11	102.27	103.50	3	10,350	0.03%
2024/05/06	0	106.50	39	107.87	106.00	-39	9,979	-0.39%
2024/05/03	20	106.38	12	107.08	107.00	8	9,902	0.08%
2024/05/02	0	0.00	3	107.83	107.50	-3	9,780	-0.03%
2024/04/30	8	109.19	15	110.47	109.50	-7	9,739	-0.07%
2024/04/29	2	110.75	0	0.00	109.50	2	9,674	0.02%
2024/04/26	3	111.00	5	114.00	110.00	-2	9,670	-0.02%
2024/04/25	0	0.00	1	112.00	111.50	-1	9,490	-0.01%
2024/04/24	2	110.75	4	112.88	111.00	-2	9,347	-0.02%
2024/04/23	6	108.92	5	110.20	109.00	1	9,238	0.01%
2024/04/22	10	108.50	9	109.67	107.00	1	9,079	0.01%
2024/04/19	6	109.50	3	111.00	110.00	3	8,913	0.03%
2024/04/18	27	113.50	26	112.00	111.50	1	8,768	0.01%
2024/04/17	33	108.00	33	111.27	111.00	0	8,658	0.00%
2024/04/15	1	117.50	3	117.00	116.00	-2	8,153	-0.02%
2024/04/12	2.1	117.43	0	0.00	121.50	2.1	8,020	0.03%
2024/04/11	3.1	120.97	0	0.00	118.50	3.1	7,824	0.04%
2024/04/10	15.5	121.57	18.1	123.07	124.00	-2.6	7,812	-0.03%
2024/04/09	67	117.39	66	116.73	117.50	1	7,233	0.01%
2024/04/08	4	111.75	3	113.17	111.50	1	6,703	0.01%
2024/04/03	6	119.33	4	119.25	116.50	2	6,408	0.03%
2024/04/02	2	111.50	6	113.58	117.50	-4	5,728	-0.07%
2024/04/01	51	106.21	19	106.66	107.00	32	5,015	0.64%
2024/03/29	4	98.30	7	97.94	98.30	-3	4,421	-0.07%
2024/03/28	0	0.00	12	88.93	89.40	-12	3,870	-0.31%
2024/03/22	2	84.50	0	0.00	85.70	2	3,622	0.06%
2024/03/14	9	81.17	0	0.00	81.90	9	3,715	0.24%
2024/03/13	3	81.87	0	0.00	81.50	3	3,729	0.08%
2024/03/12	8	83.70	0	0.00	83.40	8	3,729	0.21%
2024/03/08	19	85.72	0	0.00	85.50	19	3,807	0.50%
2024/03/05	0	0.00	19	91.31	91.10	-19	3,734	-0.51%
2024/03/01	0	0.00	1	90.50	90.60	-1	3,747	-0.03%
2024/02/27	5	86.64	0	0.00	86.00	5	3,707	0.13%
2024/02/26	1	88.60	0	0.00	89.00	1	3,689	0.03%
2024/02/23	11	89.23	1	89.00	88.90	10	3,728	0.27%
2024/02/22	2	89.85	0	0.00	89.70	2	3,735	0.05%
2024/02/21	2	90.70	0	0.00	90.30	2	3,783	0.05%
2024/02/20	3	90.97	1.3	90.48	91.10	1.7	3,790	0.04%
2024/02/19	2.1	95.63	2	98.20	92.80	0.1	3,790	0.00%
2024/02/16	2	92.50	1	91.26	94.80	1	3,690	0.03%
2024/02/15	1	90.60	2	89.90	91.00	-1	3,687	-0.03%
2024/02/05	3.2	90.90	10	91.49	89.60	-6.8	3,690	-0.18%
2024/02/02	0	0.00	13	86.82	86.70	-13	3,620	-0.36%
2024/01/31	8	84.25	8	82.90	82.90	0	3,650	0.00%
2024/01/30	4	84.25	4	84.40	84.60	0	3,686	0.00%
2024/01/26	17	83.86	16	82.80	82.80	1	3,812	0.03%
2024/01/25	10	85.60	10	84.00	84.00	0	3,996	0.00%
2024/01/24	10	85.50	10	85.60	85.60	0	4,154	0.00%
2024/01/23	11	85.96	6	85.20	85.20	5	4,251	0.12%
2024/01/19	6	81.20	8	82.53	82.60	-2	4,304	-0.05%
2024/01/18	1	80.60	0	0.00	80.20	1	4,347	0.02%
2024/01/17	5	82.26	0	0.00	80.50	5	4,411	0.11%
2024/01/16	9	85.69	8	84.60	84.60	1	4,438	0.02%
2024/01/15	4	86.30	1	86.80	86.40	3	4,498	0.07%
2024/01/12	3	87.50	5	87.10	85.80	-2	4,632	-0.04%
2024/01/11	8	84.90	8	85.60	85.50	0	4,688	0.00%
2024/01/09	0	0.00	2	86.70	86.70	-2	4,995	-0.04%
2024/01/08	0	0.00	1	87.20	87.10	-1	5,025	-0.02%
2024/01/05	2	86.65	3	87.30	87.00	-1	5,090	-0.02%
2024/01/04	11	87.41	19	87.20	85.60	-8	5,041	-0.16%
2024/01/03	0	0.00	2	85.70	85.20	-2	4,974	-0.04%
2024/01/02	11	85.15	13	85.65	84.60	-2	5,032	-0.04%
2023/12/29	10	83.90	11	85.09	84.80	-1	5,105	-0.02%
2023/12/27	0	0.00	3	84.03	84.00	-3	5,356	-0.06%
2023/12/26	16	83.15	13	82.60	82.60	3	5,566	0.05%
2023/12/25	4	82.95	4.2	82.90	82.90	-0.2	5,698	0.00%
2023/12/18	2	82.30	2	82.70	82.30	0	6,344	0.00%
2023/12/15	1	83.60	0	0.00	84.50	1	6,388	0.02%
2023/12/14	0	0.00	1	83.10	84.30	-1	6,420	-0.02%
2023/12/13	3	81.43	0	0.00	81.60	3	6,384	0.05%
2023/12/12	1	83.10	0	0.00	82.20	1	6,416	0.02%
2023/12/11	3	83.60	0	0.00	83.50	3	6,444	0.05%
2023/12/06	3	84.40	0	0.00	82.00	3	6,465	0.05%
2023/12/01	1	86.50	0	0.00	87.00	1	6,698	0.01%
2023/11/29	0	0.00	4	90.10	88.20	-4	7,394	-0.05%
2023/11/20	0	0.00	1	89.60	90.80	-1	9,322	-0.01%
2023/11/17	2	88.75	2	89.60	89.70	0	9,256	0.00%
2023/11/16	1	88.50	0	0.00	88.50	1	9,366	0.01%
2023/11/15	1	89.80	2	89.00	89.80	-1	9,390	-0.01%
2023/11/14	1	87.00	1	89.30	86.80	0	9,363	0.00%
2023/11/13	4	88.50	1	88.00	87.30	3	9,343	0.03%
2023/11/10	1	87.30	1	88.00	87.20	0	9,237	0.00%
2023/11/09	1	84.40	4	84.08	83.50	-3	9,025	-0.03%
2023/11/08	0	0.00	1	83.50	83.10	-1	8,966	-0.01%
2023/11/07	1	83.70	2	83.60	84.00	-1	8,941	-0.01%
2023/11/06	0	0.00	24	82.67	83.10	-24	8,904	-0.27%
2023/11/03	2	82.00	13	81.69	80.80	-11	8,842	-0.12%
2023/11/02	1	83.40	1	81.00	81.10	0	8,803	0.00%
2023/11/01	0.2	80.80	36	80.28	80.20	-35.8	8,687	-0.41%
2023/10/31	9	77.24	0	0.00	75.90	9	8,540	0.11%
2023/10/30	2	80.10	0	0.00	79.20	2	8,509	0.02%
2023/10/26	6	81.25	6	80.60	80.40	0	8,546	0.00%
2023/10/25	33	83.18	2	83.10	83.00	31	8,644	0.36%
2023/10/24	11	82.50	3	81.43	83.00	8	8,934	0.09%
2023/10/23	1	78.40	0	0.00	78.60	1	9,231	0.01%
2023/10/20	2	77.60	6	77.03	80.00	-4	9,253	-0.04%
2023/10/19	26	77.34	4	79.00	76.90	22	9,169	0.24%
2023/10/18	9	79.72	1	79.00	79.00	8	9,114	0.09%
2023/10/17	1	86.20	0	0.00	86.30	1	9,011	0.01%
2023/10/16	0	89.40	0	0.00	89.30	0	8,989	0.00%
2023/10/13	1	92.80	1.1	91.04	90.60	-0.1	9,086	0.00%
2023/10/12	0	0.00	25	94.54	94.50	-25	9,057	-0.28%
2023/10/11	2	97.05	2	97.30	94.40	0	9,041	0.00%
2023/10/06	1	96.60	6	95.72	95.10	-5	8,904	-0.06%
2023/10/05	1	95.40	2	95.15	94.80	-1	8,794	-0.01%
2023/10/03	18	94.94	5	96.08	94.40	13	8,606	0.15%
2023/10/02	6	93.43	8	94.04	94.20	-2	8,398	-0.02%
2023/09/28	1	91.30	6	90.95	91.20	-5	8,187	-0.06%
2023/09/27	5	88.98	1	87.60	89.50	4	8,052	0.05%
2023/09/26	8.1	89.11	2	89.64	87.60	6.1	7,972	0.08%
2023/09/25	2	86.40	0	89.00	89.10	2	7,783	0.03%
2023/09/22	1	84.00	4	86.52	86.10	-3	7,668	-0.04%
2023/09/21	3	81.00	0	0.00	81.10	3	7,431	0.04%
2023/09/19	5	83.72	0	0.00	82.50	5	7,303	0.07%
2023/09/18	1	86.10	0	0.00	85.60	1	7,240	0.01%
2023/09/12	1	87.00	0	0.00	87.40	1	7,055	0.01%
2023/09/11	1	89.01	0	0.00	87.00	1	7,017	0.01%
2023/09/08	0	0.00	1	91.50	90.60	-1	6,977	-0.01%
2023/09/07	1	93.70	1	92.20	92.30	0	6,860	0.00%
2023/09/06	2	94.25	0	0.00	94.30	2	6,786	0.03%
2023/09/05	4	92.20	4	94.88	94.90	0	6,575	0.00%
2023/09/04	2	95.90	0	0.00	90.20	2	6,214	0.03%
2023/09/01	4	98.08	4	99.13	96.60	0	5,864	0.00%
2023/08/31	8	97.76	5	98.56	98.40	3	5,502	0.05%
2023/08/30	2	91.95	4.2	94.60	96.40	-2.2	4,725	-0.05%
2023/08/29	48	88.67	51	87.39	87.70	-3	4,088	-0.07%
2023/08/24	1	83.50	1	83.60	82.90	0	3,679	0.00%
2023/08/23	0	0.00	1	81.50	81.30	-1	3,611	-0.03%
2023/08/22	19	84.20	21	81.73	81.60	-2	3,604	-0.06%
2023/08/21	7	79.63	9	81.93	82.30	-2	3,464	-0.06%
2023/08/18	0	0.00	1	80.00	79.30	-1	3,386	-0.03%
2023/08/17	0	0.00	1	79.30	80.00	-1	3,273	-0.03%
2023/08/08	0	0.00	1	78.10	75.70	-1	3,200	-0.03%
2023/08/07	1	77.70	0	0.00	78.80	1	3,205	0.03%
2023/08/04	1	74.90	0	0.00	74.60	1	3,186	0.03%
2023/08/01	2	78.30	0	0.00	77.70	2	3,066	0.07%
2023/07/31	2	81.60	6	81.77	79.20	-4	3,016	-0.13%
2023/07/28	5	82.24	0	0.00	81.70	5	2,893	0.17%
2023/07/27	4	83.98	3	88.97	83.50	1	2,734	0.04%
2023/07/26	7.2	88.63	2	84.85	82.20	5.2	2,363	0.22%
2023/07/24	2	78.20	0	0.00	78.10	2	1,902	0.11%
2023/07/19	0	0.00	6	78.53	78.10	-6	1,687	-0.36%
2023/07/18	0	0.00	4	78.88	78.00	-4	1,612	-0.25%
2023/07/17	2	75.75	1	75.80	75.60	1	1,464	0.07%
2023/07/12	0	0.00	10	68.70	68.00	-10	1,374	-0.73%
2023/07/10	1	66.80	0	0.00	66.60	1	1,370	0.07%
2023/07/06	0	0.00	10	70.50	70.00	-10	1,370	-0.73%
2023/06/27	1	68.80	0	0.00	68.30	1	1,443	0.07%
2023/06/20	2	70.65	0	0.00	70.50	2	1,490	0.13%
2023/06/16	1	71.70	0	0.00	71.70	1	1,504	0.07%
2023/06/13	0	0.00	3	71.90	71.90	-3	1,472	-0.20%
2023/06/07	1	71.60	1	72.20	72.70	0	1,501	0.00%
2023/06/06	2	70.20	0	0.00	70.50	2	1,464	0.14%
2023/06/05	1	71.80	0	0.00	71.80	1	1,464	0.07%
2023/06/02	1	71.60	0	0.00	71.60	1	1,464	0.07%
2023/06/01	1	71.60	0	0.00	71.60	1	1,486	0.07%
2023/05/31	0.1	72.00	0	0.00	72.10	0.1	1,494	0.01%
2023/05/30	3	72.37	0	0.00	72.70	3	1,487	0.20%
2023/05/24	1	71.10	0	0.00	71.10	1	1,461	0.07%
2023/05/23	1	71.30	0	0.00	71.80	1	1,459	0.07%
2023/05/22	2	70.80	0	0.00	70.80	2	1,457	0.14%
2023/05/10	1	66.20	0	0.00	65.50	1	1,464	0.07%
2023/04/27	1	71.40	0	0.00	70.10	1	1,748	0.06%
2023/04/24	0	0.00	1	71.82	71.50	-1	1,736	-0.06%
2023/04/19	2.2	75.43	0	0.00	74.60	2.2	1,765	0.12%
2023/04/18	2	76.80	0	0.00	76.70	2	1,737	0.12%
2023/04/11	0	0.00	3	78.50	78.80	-3	1,708	-0.18%
2023/04/07	0	0.00	2	76.90	76.70	-2	1,695	-0.12%
2023/03/30	2	78.35	0	0.00	78.30	2	1,679	0.12%
2023/03/13	1	74.00	2	74.20	75.20	-1	1,941	-0.05%
2023/03/10	3	76.00	0	0.00	74.30	3	1,967	0.15%
2023/03/08	1	76.70	0	0.00	76.80	1	2,013	0.05%
2023/03/06	2	78.10	1	77.40	78.40	1	2,025	0.05%
2023/02/24	0.2	76.30	0	0.00	75.30	0.2	2,335	0.01%
2023/02/22	2	75.55	0	0.00	75.70	2	2,411	0.08%
2023/02/16	0	0.00	1	77.80	78.50	-1	2,767	-0.04%
2023/02/15	1	77.50	0	0.00	76.80	1	2,880	0.03%
2023/02/10	1.1	76.09	0	0.00	75.90	1.1	2,976	0.04%
2023/02/09	1.1	78.11	0	0.00	78.10	1.1	3,002	0.04%
2023/02/07	7	79.84	6	79.50	79.60	1	3,352	0.03%
2023/02/03	1	81.90	0	0.00	81.90	1	3,419	0.03%
2023/02/02	1	82.70	1	82.50	82.70	0	3,401	0.00%
2023/02/01	1	82.70	0	0.00	82.80	1	3,352	0.03%
2023/01/31	0	0.00	2	81.10	81.10	-2	3,291	-0.06%
2023/01/17	0	0.00	1	74.00	74.20	-1	3,145	-0.03%
2023/01/16	1	75.20	0	0.00	73.20	1	3,150	0.03%
2023/01/05	1	73.80	0	0.00	73.10	1	3,137	0.03%
2022/12/28	0	0.00	2	71.50	71.50	-2	3,153	-0.06%
2022/12/21	0	0.00	1	71.40	71.00	-1	3,214	-0.03%
2022/12/16	1	75.60	2	75.00	73.50	-1	3,217	-0.03%
2022/12/15	2	77.00	0	0.00	77.10	2	3,197	0.06%
2022/12/07	0	0.00	1	73.40	72.30	-1	3,413	-0.03%
2022/12/06	1	79.00	0	0.00	75.20	1	3,369	0.03%
2022/11/25	1	75.60	0	0.00	75.00	1	3,183	0.03%
2022/11/24	1	77.20	0	0.00	77.20	1	3,155	0.03%
2022/11/23	1	75.10	0	0.00	76.30	1	3,090	0.03%
2022/11/21	0	0.00	1	72.50	72.30	-1	2,897	-0.03%
2022/11/18	1	74.20	0	0.00	73.50	1	2,894	0.03%
2022/11/16	3.5	75.05	5	75.20	75.10	-1.5	2,832	-0.05%
2022/11/11	0	0.00	2	71.50	70.30	-2	2,613	-0.08%
2022/11/07	2.1	67.75	0	0.00	67.30	2.1	2,410	0.09%
2022/11/04	0.1	67.10	0	0.00	67.80	0.1	2,359	0.00%
2022/11/03	0.1	62.40	1	61.30	66.70	-0.9	2,214	-0.04%
2022/11/02	1.1	58.83	3	60.53	61.20	-1.9	1,993	-0.10%
2022/11/01	0	55.90	0	0.00	55.70	0	1,905	0.00%
2022/10/24	0	55.60	0	0.00	55.10	0	2,122	0.00%
2022/10/21	0	54.80	0	0.00	53.90	0	2,140	0.00%
2022/10/18	0.1	55.60	0	0.00	55.80	0.1	2,193	0.00%
2022/10/14	0	0.00	5	54.30	55.00	-5	2,290	-0.22%
2022/10/13	1	51.70	5	53.50	51.80	-4	2,306	-0.17%
2022/09/16	2	69.15	1	72.20	70.40	1	2,486	0.04%
2022/09/01	0	0.00	1	67.60	67.40	-1	2,230	-0.04%
2022/08/04	2	64.00	5	61.80	61.40	-3	1,803	-0.17%
2022/08/03	2	65.15	0	0.00	64.90	2	1,736	0.12%
2022/07/26	1	73.80	0	0.00	73.20	1	1,537	0.07%
2022/07/22	6	73.60	1	75.00	74.90	5	1,490	0.34%
2022/07/21	0	0.00	6	76.17	76.30	-6	1,427	-0.42%
2022/07/20	10	75.30	0	0.00	74.60	10	1,397	0.72%
2022/07/18	1	72.80	0	0.00	73.10	1	1,344	0.07%
2022/07/14	0	0.00	5	73.30	73.30	-5	1,331	-0.38%
2022/07/08	0	0.00	11	69.45	70.80	-11	1,292	-0.85%
2022/07/07	2	67.45	1	67.60	67.10	1	1,276	0.08%
2022/07/06	5	68.60	0	0.00	68.00	5	1,246	0.40%
2022/07/05	1	69.20	0	0.00	70.90	1	1,222	0.08%
2022/07/04	0	0.00	5	70.50	68.90	-5	1,195	-0.42%
2022/07/01	15	70.23	5	70.10	68.40	10	1,188	0.84%
2022/06/30	5	74.90	0	0.00	71.80	5	1,157	0.43%
2022/06/29	0	0.00	5	81.00	80.50	-5	1,106	-0.45%
2022/06/23	1	82.20	0	0.00	81.90	1	1,075	0.09%
2022/06/14	1	98.20	0	0.00	98.40	1	1,100	0.09%
2022/06/08	0	0.00	1	104.00	104.00	-1	1,177	-0.08%
2022/06/07	1	103.00	0	0.00	103.00	1	1,187	0.08%
2022/05/10	1	99.40	1	100.50	101.00	0	1,464	0.00%
2022/05/09	1	99.80	0	0.00	99.60	1	1,507	0.07%
2022/05/03	1	104.00	0	0.00	104.50	1	1,569	0.06%
2022/04/27	1	100.00	1	102.50	104.00	0	1,638	0.00%
2022/04/20	0	0.00	1	109.00	109.00	-1	1,742	-0.06%
2022/04/15	1	106.50	0	0.00	104.50	1	1,738	0.06%
2022/04/14	0	0.00	1	110.50	109.00	-1	1,789	-0.06%
2022/04/13	1	107.00	0	0.00	107.50	1	1,825	0.05%
2022/04/12	0	0.00	2	109.00	109.00	-2	1,849	-0.11%
2022/04/07	1	117.00	0	0.00	116.50	1	2,128	0.05%
2022/03/24	1	121.00	0	0.00	122.00	1	2,634	0.04%
2022/03/23	1	121.50	0	0.00	122.00	1	2,642	0.04%
2022/03/22	3	119.83	0	0.00	122.00	3	2,650	0.11%
2022/03/21	0	0.00	1	118.50	121.00	-1	2,659	-0.04%
2022/03/17	2	114.50	0	0.00	116.00	2	2,643	0.08%
2022/03/16	1	115.00	0	0.00	113.50	1	2,649	0.04%
2022/03/15	3	116.33	1	118.00	115.00	2	2,640	0.08%
2022/03/08	1	117.00	0	0.00	120.50	1	2,697	0.04%
2022/03/07	3	122.67	2	123.50	121.50	1	2,688	0.04%
2022/03/04	1	128.50	0	0.00	129.00	1	2,662	0.04%
2022/02/25	0	0.00	30	128.00	129.00	-30	3,079	-0.97%
2022/02/24	1	126.00	0	0.00	127.50	1	3,097	0.03%
2022/02/17	2	129.75	0	0.00	130.00	2	3,255	0.06%
2022/02/16	1	131.50	0	0.00	130.00	1	3,274	0.03%
2022/02/11	1	131.50	0	0.00	131.00	1	3,300	0.03%
2022/02/10	0	0.00	1	134.00	133.00	-1	3,326	-0.03%
2022/02/09	0	0.00	2	133.75	134.00	-2	3,333	-0.06%
2022/01/26	31	126.26	0	0.00	125.00	31	3,408	0.91%
2022/01/25	1	128.50	0	0.00	126.50	1	3,431	0.03%
2022/01/24	1	128.00	1	129.50	129.00	0	3,466	0.00%
2022/01/21	0	0.00	1	130.50	130.50	-1	3,516	-0.03%
2022/01/19	1	133.00	1	135.00	133.50	0	3,673	0.00%
2022/01/17	0	0.00	1	132.50	132.50	-1	3,756	-0.03%
2022/01/13	1	130.00	0	0.00	130.50	1	3,876	0.03%
2022/01/07	5	135.00	0	0.00	131.50	5	4,275	0.12%
2022/01/06	7	137.00	0	0.00	136.00	7	4,244	0.16%
2022/01/03	4	142.38	5	143.90	141.00	-1	4,405	-0.02%
2021/12/30	3	142.33	9	142.28	142.00	-6	4,492	-0.13%
2021/12/29	0	0.00	20	140.15	139.50	-20	4,709	-0.42%
2021/12/28	1	137.50	5	137.00	137.00	-4	4,773	-0.08%
2021/12/27	0	0.00	2	134.50	134.50	-2	4,847	-0.04%
2021/12/24	5	137.50	1	139.50	135.00	4	4,984	0.08%
2021/12/23	8	138.19	14	139.61	138.00	-6	5,076	-0.12%
2021/12/22	0	0.00	4	132.37	132.00	-4	5,060	-0.08%
2021/12/21	0	0.00	3.1	131.00	131.00	-3.1	5,297	-0.06%
2021/12/20	0	0.00	6	129.50	128.50	-6	5,481	-0.11%
2021/12/15	4	125.88	0	0.00	126.00	4	6,463	0.06%
2021/12/14	0	127.50	0	0.00	125.50	0	6,976	0.00%
2021/12/13	5	128.00	0	0.00	128.00	5	7,412	0.07%
2021/12/10	3	130.17	6	131.42	129.00	-3	7,508	-0.04%
2021/12/09	1	128.00	1	128.00	128.50	0	7,461	0.00%
2021/12/08	10	128.25	1	128.50	128.00	9	7,456	0.12%
2021/12/07	4	128.00	2	131.00	128.00	2	7,474	0.03%
2021/12/06	0	0.00	1	128.50	128.50	-1	7,464	-0.01%
2021/12/03	1	129.00	1	129.00	129.00	0	7,522	0.00%
2021/12/02	1	128.00	2	128.50	128.00	-1	7,541	-0.01%
2021/12/01	1	128.00	2	129.25	129.50	-1	7,644	-0.01%
2021/11/30	5	126.80	5	127.20	127.00	0	7,647	0.00%
2021/11/29	15	124.73	21	125.31	125.00	-6	7,727	-0.08%
2021/11/26	6	127.58	35	126.99	126.50	-29	7,818	-0.37%
2021/11/25	11	131.05	10	131.50	130.00	1	7,770	0.01%
2021/11/24	50	131.39	9	132.00	133.50	41	7,632	0.54%
2021/11/23	11	127.09	0	0.00	127.50	11	7,436	0.15%
2021/11/22	1	125.50	2	127.75	129.00	-1	7,428	-0.01%
2021/11/19	6	125.92	0	0.00	125.00	6	7,390	0.08%
2021/11/16	1	129.98	0	0.00	127.50	1	7,295	0.01%
2021/11/12	1	127.00	0	0.00	127.00	1	7,287	0.01%
2021/11/11	3	128.67	20	128.03	127.50	-17	7,279	-0.23%
2021/11/09	1	128.50	0	0.00	129.00	1	7,311	0.01%
2021/11/08	2	130.00	2	129.50	128.50	0	7,272	0.00%
2021/11/04	2	133.00	0	0.00	131.00	2	7,244	0.03%
2021/11/03	0	0.00	2	131.25	131.50	-2	7,220	-0.03%
2021/11/01	2	128.50	1	129.00	129.00	1	7,138	0.01%
2021/10/29	3	128.33	3	128.83	128.50	0	7,142	0.00%
2021/10/28	3	127.67	2	127.50	129.00	1	7,075	0.01%
2021/10/27	5	127.80	4	128.13	128.00	1	7,004	0.01%
2021/10/26	6	130.75	3	129.67	128.50	3	6,948	0.04%
2021/10/25	4	132.13	4	132.38	132.00	0	6,894	0.00%
2021/10/22	2	132.00	4	133.25	134.00	-2	6,911	-0.03%
2021/10/21	9	132.50	7	133.14	132.00	2	6,891	0.03%
2021/10/20	7	134.00	1	137.00	133.50	6	6,784	0.09%
2021/10/19	18	137.94	3	138.33	135.00	15	6,727	0.22%
2021/10/18	14	134.32	17	135.03	136.50	-3	6,660	-0.05%
2021/10/15	4	135.75	8	135.25	137.50	-4	6,615	-0.06%
2021/10/14	1	128.00	1	128.50	129.00	0	6,450	0.00%
2021/10/13	2	126.75	0	0.00	128.00	2	6,579	0.03%
2021/10/12	4	132.38	3	134.50	130.00	1	6,596	0.02%
2021/10/08	4	130.38	3	131.00	131.00	1	6,553	0.02%
2021/10/07	19	131.76	16	132.19	132.00	3	6,464	0.05%
2021/10/06	8	135.25	4	136.88	132.00	4	6,318	0.06%
2021/10/05	2	135.50	3	137.50	143.00	-1	5,979	-0.02%
2021/10/04	11	138.82	11	139.45	139.00	0	5,891	0.00%
2021/10/01	2	143.00	4	140.13	139.00	-2	5,810	-0.03%
2021/09/30	6	147.42	2	146.50	145.00	4	5,684	0.07%
2021/09/29	2	144.51	2	145.50	144.50	0	5,556	0.00%
2021/09/28	34	149.97	4	150.63	153.00	30	5,462	0.55%
2021/09/27	1	158.50	2	155.75	156.00	-1	5,198	-0.02%
2021/09/24	4	165.88	4	164.38	166.50	0	4,978	0.00%
2021/09/23	5	166.10	4.2	167.22	167.00	0.8	4,785	0.02%
2021/09/22	10	157.75	8	157.00	157.00	2	4,389	0.05%
2021/09/17	3	155.17	10	158.65	160.00	-7	4,134	-0.17%
2021/09/16	1	146.50	115	149.14	151.50	-114	3,591	-3.17%	大賣/鉅額交易
2021/09/15	13	141.50	36	142.39	142.00	-23	3,144	-0.73%
2021/09/14	0	0.00	1	138.00	138.00	-1	3,062	-0.03%
2021/09/13	3	137.17	2	137.75	137.50	1	3,079	0.03%
2021/09/10	5	136.90	8.2	137.89	138.50	-3.2	3,093	-0.10%
2021/09/09	0	0.00	3	135.17	136.50	-3	3,073	-0.10%
2021/09/08	9	134.72	6	136.17	131.50	3	3,053	0.10%
2021/09/07	2	136.00	2	136.50	138.50	0	3,003	0.00%
2021/09/06	8	140.81	5	141.50	138.00	3	3,013	0.10%
2021/09/02	3	141.17	2	140.00	140.00	1	3,111	0.03%
2021/09/01	0	0.00	3	135.00	142.50	-3	3,053	-0.10%
2021/08/30	2	130.50	0	0.00	131.00	2	2,910	0.07%
2021/08/26	4	129.88	12	129.50	129.50	-8	2,909	-0.27%
2021/08/24	2	131.00	12	130.46	130.50	-10	2,897	-0.35%
2021/08/23	3	130.00	2	128.50	129.50	1	2,885	0.03%
2021/08/20	5	126.20	2	128.00	128.00	3	2,874	0.10%
2021/08/19	1	127.00	10	127.15	128.50	-9	2,861	-0.31%
2021/08/16	3	125.00	1	123.50	128.00	2	2,801	0.07%
2021/08/13	11	129.00	0	0.00	128.50	11	2,742	0.40%
2021/08/11	0	0.00	1	134.00	131.00	-1	2,745	-0.04%
2021/08/10	15	132.27	0	0.00	132.50	15	2,743	0.55%
2021/08/06	0	0.00	7	139.21	137.00	-7	2,777	-0.25%
2021/08/04	13	138.50	13	139.50	139.50	0	2,820	0.00%
2021/08/02	1	135.50	0	0.00	136.00	1	2,796	0.04%
2021/07/29	13	142.62	0	0.00	140.00	13	2,796	0.46%
2021/07/28	2	136.00	1	138.00	137.00	1	2,812	0.04%
2021/07/27	0	0.00	0	139.50	138.00	0	2,821	0.00%
2021/07/23	5	139.00	0	0.00	139.50	5	2,915	0.17%
2021/07/22	1	142.00	0	0.00	141.50	1	2,976	0.03%
2021/07/20	6	142.50	1	141.00	140.50	5	3,017	0.17%
2021/07/19	4	151.88	2	150.50	148.00	2	3,091	0.06%
2021/07/16	1	158.50	9	158.89	160.00	-8	3,023	-0.26%
2021/07/15	3	152.50	1	151.00	153.50	2	2,946	0.07%
2021/07/14	1	147.50	3	149.50	149.00	-2	2,897	-0.07%
2021/07/13	17	150.82	0	0.00	149.50	17	2,884	0.59%
2021/07/12	8	150.31	6	150.33	150.50	2	2,879	0.07%
2021/07/09	2	147.50	4	151.63	147.00	-2	2,943	-0.07%
2021/07/08	2	147.50	0	0.00	147.00	2	3,009	0.07%
2021/07/07	0	0.00	3	149.00	150.50	-3	2,995	-0.10%
2021/07/06	1	148.50	5	147.00	147.00	-4	2,999	-0.13%
2021/07/05	2	148.00	2	145.75	148.00	0	3,027	0.00%
2021/07/02	1	140.50	0	0.00	140.50	1	2,965	0.03%
2021/06/30	5	141.10	7	143.64	142.50	-2	3,029	-0.07%
2021/06/29	3	144.50	5	143.40	144.50	-2	3,045	-0.07%
2021/06/28	3	139.50	2	139.75	138.50	1	2,953	0.03%
2021/06/25	1	136.50	0	0.00	136.00	1	2,947	0.03%
2021/06/24	0	0.00	2	138.50	138.00	-2	2,978	-0.07%
2021/06/23	2	138.25	0	0.00	139.00	2	2,997	0.07%
2021/06/22	1	132.00	0	0.00	132.50	1	2,998	0.03%
2021/06/18	1	138.50	1	137.50	136.50	0	2,997	0.00%
2021/06/17	1	137.00	0	0.00	138.00	1	2,990	0.03%
2021/06/16	3	138.83	0	0.00	137.00	3	2,998	0.10%
2021/06/15	1	142.50	2	141.25	140.00	-1	2,976	-0.03%
2021/06/11	6	143.50	1	143.00	138.00	5	2,924	0.17%
2021/06/10	3	138.50	9	137.67	138.50	-6	2,853	-0.21%
2021/06/09	0	0.00	5	130.40	132.00	-5	2,689	-0.19%
2021/06/07	1	123.00	0	0.00	122.50	1	2,666	0.04%
2021/06/02	3	122.17	0	0.00	122.50	3	2,761	0.11%
2021/06/01	1	126.50	0	0.00	126.00	1	2,773	0.04%
2021/05/31	0	0.00	1	126.00	126.50	-1	2,794	-0.04%
2021/05/27	1	123.50	0	123.50	122.00	1	2,853	0.04%
2021/05/25	1	124.00	0	0.00	124.50	1	2,950	0.03%
2021/05/24	5	123.00	5	122.50	122.50	0	3,009	0.00%
2021/05/20	0	0.00	1	123.00	122.00	-1	3,049	-0.03%
2021/05/19	1	121.00	1	121.00	121.00	0	3,081	0.00%
2021/05/18	1	115.00	1	118.00	119.00	0	3,146	0.00%
2021/05/13	1	118.50	1	118.00	116.50	0	3,107	0.00%
2021/05/12	5	120.30	3	120.33	116.00	2	3,116	0.06%
2021/05/11	1	131.00	0	0.00	127.00	1	3,066	0.03%
2021/05/05	2	134.00	0	0.00	133.50	2	3,005	0.07%
2021/05/04	3	135.50	1	136.00	138.00	2	2,943	0.07%
2021/04/27	2	149.00	2	150.50	150.50	0	2,816	0.00%
2021/04/26	0	0.00	8	149.00	150.50	-8	2,837	-0.28%
2021/04/23	20	151.05	8	151.94	150.50	12	2,814	0.43%
2021/04/20	0	0.00	1	142.00	142.50	-1	2,655	-0.04%
2021/04/19	0	0.00	2	140.50	140.00	-2	2,647	-0.08%
2021/04/16	4	139.25	2	139.50	139.00	2	2,643	0.08%
2021/04/15	4	139.88	4	140.50	141.50	0	2,620	0.00%
2021/04/14	0	0.00	1	140.00	142.50	-1	2,552	-0.04%
2021/04/09	0	0.00	3	142.33	142.50	-3	2,490	-0.12%
2021/04/08	1	142.00	0	0.00	141.50	1	2,432	0.04%
2021/03/30	3	136.83	3	137.17	137.00	0	2,337	0.00%
2021/03/29	0	0.00	0	140.00	139.00	0	2,515	0.00%
2021/03/25	2	135.00	2	135.50	135.00	0	2,560	0.00%
2021/03/24	2	139.50	2	138.50	135.00	0	2,566	0.00%
2021/03/08	1	139.50	0.1	138.00	136.50	0.9	2,595	0.04%
2021/03/04	0	0.00	2	140.75	140.00	-2	2,606	-0.08%
2021/03/03	0	0.00	2	144.50	144.50	-2	2,606	-0.08%
2021/03/02	0	0.00	1	144.50	144.00	-1	2,598	-0.04%
2021/02/26	5	144.20	0	0.00	144.00	5	2,582	0.19%
2021/02/25	0	0.00	0.3	143.50	144.50	-0.3	2,556	-0.01%
2021/02/24	1	143.00	5	145.10	141.50	-4	2,538	-0.16%
2021/02/22	1	141.50	2	142.00	141.50	-1	2,504	-0.04%
2021/02/19	4	140.25	1	142.00	141.50	3	2,642	0.11%
2021/02/02	1	134.50	1	134.50	133.50	0	2,696	0.00%
2021/01/29	2	136.75	1	137.50	134.00	1	2,803	0.04%
2021/01/28	1	136.00	35	137.00	138.00	-34	2,814	-1.21%
2021/01/22	0	0.00	0.1	140.00	140.00	-0.1	2,847	0.00%
2021/01/21	3	138.67	3	139.00	139.00	0	2,828	0.00%
2021/01/20	3	138.83	3	141.00	138.00	0	2,821	0.00%
2021/01/19	1	139.50	0	0.00	138.50	1	2,802	0.04%
2021/01/15	0	0.00	2	145.50	147.00	-2	2,864	-0.07%
2021/01/13	15	143.00	0	0.00	141.50	15	2,826	0.53%
2021/01/11	1	143.00	4	143.88	144.00	-3	2,969	-0.10%
2021/01/08	1	141.00	2	142.00	142.00	-1	2,963	-0.03%
2021/01/07	2	142.75	0	0.00	142.50	2	2,958	0.07%
2021/01/06	24	144.29	0	143.00	145.50	24	2,945	0.81%
2021/01/05	0	0.00	5	145.10	145.50	-5	2,884	-0.17%
2021/01/04	3	138.83	5	139.40	140.00	-2	2,817	-0.07%
2020/12/31	6	138.67	6	139.17	138.00	0	2,815	0.00%
2020/12/30	4	137.75	6	138.50	139.00	-2	2,825	-0.07%
2020/12/29	4	139.25	1	138.00	138.00	3	2,857	0.11%
2020/12/28	7	140.21	8	140.88	141.50	-1	2,835	-0.04%
2020/12/25	10	141.40	10	142.25	141.00	0	2,845	0.00%
2020/12/24	8	142.69	5	142.70	141.50	3	2,890	0.10%
2020/12/23	3	144.00	11.2	144.01	143.50	-8.2	2,876	-0.29%
2020/12/22	4	138.75	0	0.00	136.50	4	2,730	0.15%
2020/12/21	3	137.83	4	141.00	136.00	-1	2,736	-0.04%
2020/12/18	1	137.50	1	138.00	137.00	0	2,669	0.00%
2020/12/17	0	0.00	6	133.92	135.50	-6	2,671	-0.22%
2020/12/15	2	130.00	4	129.75	129.00	-2	2,674	-0.07%
2020/12/14	5	129.50	5	130.00	130.50	0	2,676	0.00%
2020/12/11	8	131.81	2	131.50	131.50	6	2,694	0.22%
2020/12/10	8	135.31	5	135.40	134.50	3	2,709	0.11%
2020/12/09	7	136.36	9	137.06	137.50	-2	2,733	-0.07%
2020/12/08	10	133.60	13	133.96	135.00	-3	2,760	-0.11%
2020/12/07	16	132.03	15	132.93	132.00	1	2,881	0.03%
2020/12/04	12	134.96	10	135.20	133.50	2	3,041	0.07%
2020/12/03	8	134.25	8	134.00	136.50	0	3,169	0.00%
2020/12/02	2	135.50	2	136.00	135.00	0	3,182	0.00%
2020/12/01	1	135.50	1	135.00	136.00	0	3,196	0.00%
2020/11/30	5.2	137.23	3	137.83	137.00	2.2	3,194	0.07%
2020/11/27	12	139.50	16	139.19	138.50	-4	3,170	-0.13%
2020/11/26	0	0.00	6	141.08	142.00	-6	3,156	-0.19%
2020/11/25	10	139.10	11	139.77	139.00	-1	3,172	-0.03%
2020/11/24	8	139.06	7	139.43	139.50	1	3,161	0.03%
2020/11/23	11	139.05	16	139.38	139.50	-5	3,169	-0.16%
2020/11/20	23	140.11	19	140.39	139.50	4	3,162	0.13%
2020/11/19	15	140.87	4	142.50	141.50	11	3,143	0.35%
2020/11/18	2	139.50	6	142.92	142.00	-4	3,156	-0.13%
2020/11/17	6	138.00	6	138.50	138.50	0	3,076	0.00%
2020/11/16	1	137.00	6	136.67	137.50	-5	3,072	-0.16%
2020/11/13	1	133.00	1	133.50	133.50	0	3,045	0.00%
2020/11/12	3	134.00	3	134.50	133.50	0	3,072	0.00%
2020/11/11	3	134.50	5.1	135.28	134.00	-2.1	3,082	-0.07%
2020/11/09	7	129.71	13	131.42	131.00	-6	3,067	-0.20%
2020/11/06	5	131.20	4	132.13	131.00	1	3,081	0.03%
2020/11/05	2	130.50	2	131.25	131.50	0	3,097	0.00%
2020/11/04	2	126.00	6	128.83	131.00	-4	3,101	-0.13%
2020/11/03	2	125.75	3	126.50	126.50	-1	3,086	-0.03%
2020/10/30	6	121.17	0	0.00	120.00	6	3,257	0.18%
2020/10/27	1	129.00	0	0.00	127.50	1	3,471	0.03%
2020/10/26	1	128.50	0	0.00	127.50	1	3,549	0.03%
2020/10/23	0	0.00	1	133.00	134.00	-1	3,653	-0.03%
2020/10/22	5	131.50	5	130.00	130.00	0	3,695	0.00%
2020/10/21	3	132.50	0	0.00	130.50	3	3,716	0.08%
2020/10/20	8	127.44	8	128.56	130.50	0	3,724	0.00%
2020/10/15	2	120.50	3	120.83	122.00	-1	3,750	-0.03%
2020/10/14	1	120.50	1	121.00	120.50	0	3,781	0.00%
2020/10/12	4	122.75	4	123.25	122.50	0	3,851	0.00%
2020/10/08	3	124.67	3	125.17	125.00	0	3,901	0.00%
2020/10/07	1	127.50	1	128.00	126.00	0	3,946	0.00%
2020/10/06	1	129.00	0	0.00	129.00	1	3,953	0.03%
2020/10/05	4	122.00	4	123.25	123.50	0	4,006	0.00%
2020/09/30	10	121.60	10	122.35	123.00	0	4,097	0.00%
2020/09/29	2	122.00	4	121.00	122.00	-2	4,146	-0.05%
2020/09/28	2	117.25	0	0.00	116.00	2	4,204	0.05%
2020/09/24	1	124.50	0	0.00	122.50	1	4,343	0.02%
2020/09/18	0	0.00	1	133.00	133.50	-1	4,379	-0.02%
2020/09/17	2	132.25	3	133.00	133.00	-1	4,402	-0.02%
2020/09/16	6	132.42	5	132.90	132.00	1	4,427	0.02%
2020/09/14	0	0.00	2	133.50	131.50	-2	4,498	-0.04%
2020/09/11	5	132.10	2	132.50	131.50	3	4,504	0.07%
2020/09/10	4	133.00	5	133.10	132.50	-1	4,523	-0.02%
2020/09/09	0	0.00	2	130.50	130.00	-2	4,553	-0.04%
2020/09/08	0	0.00	3	125.00	128.50	-3	4,413	-0.07%
2020/09/07	0	0.00	2	116.50	117.00	-2	4,300	-0.05%
2020/09/04	3	117.50	3	118.50	120.00	0	4,318	0.00%
2020/09/02	1	120.00	0	0.00	119.50	1	4,390	0.02%
2020/09/01	2	118.25	2	120.00	120.00	0	4,437	0.00%
2020/08/31	1	120.50	1	120.50	119.50	0	4,476	0.00%
2020/08/28	1	117.00	0	0.00	117.50	1	4,561	0.02%
2020/08/27	2	119.00	0	0.00	118.00	2	4,678	0.04%
2020/08/25	0	0.00	1	119.50	119.00	-1	4,736	-0.02%
2020/08/24	2	119.25	0	0.00	119.50	2	4,755	0.04%
2020/08/21	0	0.00	1	120.50	121.50	-1	4,788	-0.02%
2020/08/20	0	0.00	1	117.00	114.00	-1	4,761	-0.02%
2020/08/18	1	124.50	0	0.00	122.50	1	4,762	0.02%
2020/08/17	1	126.00	1	126.00	126.00	0	4,773	0.00%
2020/08/13	4	126.00	2	126.00	125.50	2	4,858	0.04%
2020/08/12	4	125.25	3	126.00	124.00	1	4,900	0.02%
2020/08/11	4	128.88	1	127.00	126.50	3	5,087	0.06%
2020/08/10	0	0.00	10	132.00	131.00	-10	5,073	-0.20%
2020/08/06	14	130.39	0	0.00	130.50	14	5,121	0.27%
2020/08/05	1	134.00	5	133.50	134.00	-4	5,089	-0.08%
2020/08/04	6	130.25	0	0.00	130.00	6	5,176	0.12%
2020/08/03	2	130.50	0	0.00	130.50	2	5,392	0.04%
2020/07/31	2	132.25	1	133.50	134.00	1	5,403	0.02%
2020/07/30	4	132.50	0	0.00	132.00	4	5,417	0.07%
2020/07/29	3	137.50	0	0.00	133.50	3	5,432	0.06%
2020/07/28	1	138.50	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%
2020/07/24	0	0.00	1.1	149.71	147.00	-1.1	5,312	-0.02%
2020/07/21	1	150.50	45	148.73	148.50	-44	5,346	-0.82%
2020/07/20	0	0.00	9	146.56	147.50	-9	5,323	-0.17%
2020/07/17	5	145.00	6	147.58	147.50	-1	5,345	-0.02%
2020/07/16	0	0.00	1	149.50	146.00	-1	5,391	-0.02%
2020/07/15	1	145.50	0	0.00	147.00	1	5,383	0.02%
2020/07/13	7	143.86	0	0.00	144.00	7	5,487	0.13%
2020/07/10	2	143.00	0	142.50	142.00	2	5,528	0.04%
2020/07/07	9	153.61	3	153.17	151.00	6	5,512	0.11%
2020/07/06	4	149.13	3	150.00	150.50	1	5,466	0.02%
2020/07/02	8	150.19	2	150.00	150.00	6	5,556	0.11%
2020/07/01	1	149.00	11	149.00	148.00	-10	5,622	-0.18%
2020/06/30	9	147.00	2	147.00	147.50	7	5,631	0.12%
2020/06/29	6	147.00	17	149.50	146.50	-11	5,663	-0.19%
2020/06/24	8	146.56	0	0.00	145.00	8	5,647	0.14%
2020/06/23	11	148.64	0	0.00	148.00	11	5,714	0.19%
2020/06/22	3	150.17	9	150.72	150.00	-6	5,751	-0.10%
2020/06/19	3	147.17	0	0.00	147.00	3	5,805	0.05%
2020/06/18	3	147.33	3	148.50	149.00	0	5,891	0.00%
2020/06/17	11	147.32	11.3	148.22	148.00	-0.3	5,926	0.00%
2020/06/16	3	151.00	74	150.44	151.00	-71	6,069	-1.17%
2020/06/15	29	145.69	0	0.00	144.00	29	6,169	0.47%
2020/06/12	2	137.50	5	140.60	144.00	-3	6,328	-0.05%
2020/06/11	5	145.80	19	145.29	142.50	-14	6,411	-0.22%
2020/06/09	12	143.54	0	0.00	142.50	12	6,492	0.18%
2020/06/08	9	145.28	3	145.50	145.00	6	6,568	0.09%
2020/06/05	31	145.39	12	145.54	144.50	19	6,579	0.29%
2020/06/04	2	144.50	16	145.47	146.50	-14	6,633	-0.21%
2020/06/03	0	0.00	9	140.39	141.50	-9	6,616	-0.14%
2020/06/02	19	136.18	0	0.00	135.50	19	6,577	0.29%
2020/06/01	0	0.00	2	138.50	138.00	-2	6,613	-0.03%
2020/05/29	4	135.25	1	136.50	135.00	3	6,664	0.05%
2020/05/28	0	0.00	30	135.03	135.00	-30	6,759	-0.44%
2020/05/27	4	132.50	1	133.00	132.50	3	6,852	0.04%
2020/05/26	13	133.00	0	0.00	131.50	13	6,932	0.19%
2020/05/25	5	131.40	1	132.00	132.50	4	7,065	0.06%
2020/05/22	10	131.90	10	131.00	131.00	0	7,216	0.00%
2020/05/21	14	133.04	1	135.00	134.50	13	7,337	0.18%
2020/05/20	6	129.75	1	128.50	128.50	5	7,271	0.07%
2020/05/19	4	129.50	2	131.00	130.50	2	7,310	0.03%
2020/05/18	26	128.50	0	0.00	128.00	26	7,284	0.36%
2020/05/15	13	141.08	0	0.00	142.00	13	7,069	0.18%
2020/05/14	2	144.00	2	144.00	141.00	0	7,050	0.00%
2020/05/12	12	148.75	0	0.00	146.50	12	7,087	0.17%
2020/05/11	5	152.80	2	155.00	152.00	3	7,188	0.04%
2020/05/08	0	0.00	69	152.30	152.50	-69	7,099	-0.97%
2020/05/07	9	140.61	0	0.00	141.00	9	6,831	0.13%
2020/05/05	10	142.80	8	139.50	141.50	2	6,801	0.03%
2020/05/04	3	140.17	0	0.00	140.00	3	6,725	0.04%
2020/04/30	8	144.94	1	144.50	145.00	7	6,772	0.10%
2020/04/29	27	145.28	27	146.13	144.50	0	6,847	0.00%
2020/04/28	1	141.00	3	143.50	145.00	-2	6,942	-0.03%
2020/04/27	1	138.00	0	0.00	140.00	1	6,929	0.01%
2020/04/24	3	138.67	0	0.00	138.00	3	6,986	0.04%
2020/04/23	1	137.50	1	140.50	140.00	0	7,137	0.00%
2020/04/22	7	134.29	9	136.11	136.00	-2	7,121	-0.03%
2020/04/21	1	141.00	1	137.00	136.50	0	7,117	0.00%
2020/04/20	2	142.50	3	143.67	143.00	-1	7,216	-0.01%
2020/04/17	11	151.64	12	144.58	143.00	-1	7,316	-0.01%
2020/04/16	26	149.02	29	149.72	147.50	-3	7,280	-0.04%
2020/04/15	10	145.50	10	146.50	146.50	0	7,330	0.00%
2020/04/14	1	147.00	2	146.75	144.00	-1	7,357	-0.01%
2020/04/13	5	140.00	5	139.00	141.00	0	7,328	0.00%
2020/04/10	13	139.23	10	140.00	141.00	3	7,307	0.04%
2020/04/09	10	143.00	11	140.32	138.50	-1	7,446	-0.01%
2020/04/08	13	141.69	13	142.38	142.00	0	7,566	0.00%
2020/04/07	17	146.59	21	143.74	143.00	-4	7,541	-0.05%
2020/04/06	0	0.00	3	137.83	146.00	-3	7,369	-0.04%
2020/04/01	0	0.00	2	132.75	134.00	-2	7,321	-0.03%
2020/03/31	1	134.00	0	0.00	133.50	1	7,384	0.01%
2020/03/30	3	130.00	3	132.00	132.50	0	7,407	0.00%
2020/03/27	6	133.67	7	130.07	130.00	-1	7,381	-0.01%
2020/03/25	7	125.36	8	125.19	127.00	-1	7,342	-0.01%
2020/03/24	4	118.00	1	122.00	118.00	3	7,276	0.04%
2020/03/23	3	120.00	3	115.50	115.50	0	7,236	0.00%
2020/03/20	18	126.36	18	126.17	124.00	0	7,351	0.00%
2020/03/19	8	118.88	9	113.17	119.50	-1	7,196	-0.01%
2020/03/18	11	114.55	11	115.50	118.00	0	7,068	0.00%
2020/03/17	3	111.67	3	115.00	110.00	0	6,963	0.00%
2020/03/16	12	126.13	22	123.48	118.00	-10	6,854	-0.15%
2020/03/13	3	122.83	4	123.00	130.00	-1	6,737	-0.01%
2020/03/12	17	137.91	3	139.33	133.00	14	6,681	0.21%
2020/03/11	14	152.25	13	148.54	147.50	1	6,607	0.02%
2020/03/10	17	149.65	8	150.44	152.00	9	6,578	0.14%
2020/03/09	4	147.00	2	152.25	145.50	2	6,511	0.03%
2020/03/06	8	153.94	7	154.07	153.50	1	6,463	0.02%
2020/03/05	1	153.00	5	154.20	152.00	-4	6,433	-0.06%
2020/03/04	3	150.33	0	0.00	151.00	3	6,372	0.05%
2020/03/03	8	152.63	10	149.20	148.50	-2	6,305	-0.03%
2020/03/02	7	146.86	18	149.03	151.00	-11	6,222	-0.18%
2020/02/27	14	148.50	8	147.81	143.50	6	6,176	0.10%
2020/02/26	6	149.50	18	150.53	152.00	-12	6,077	-0.20%
2020/02/25	8	146.88	4	146.25	148.00	4	5,985	0.07%
2020/02/24	0	0.00	1	141.00	145.00	-1	5,861	-0.02%
2020/02/21	5	136.50	25	136.24	138.00	-20	5,750	-0.35%
2020/02/20	27	137.30	8	137.38	136.00	19	5,750	0.33%
2020/02/19	3	136.67	2	135.50	135.50	1	5,696	0.02%
2020/02/18	0	0.00	1	137.50	138.00	-1	5,635	-0.02%
2020/02/17	2	140.00	3	140.67	140.50	-1	5,637	-0.02%
2020/02/14	2	142.00	2	142.00	141.50	0	5,680	0.00%
2020/02/13	7	141.00	5	139.60	139.00	2	5,657	0.04%
2020/02/12	1	137.50	11	141.00	140.00	-10	5,608	-0.18%
2020/02/07	1	128.50	0	0.00	127.50	1	5,784	0.02%
2020/02/06	1	131.00	5	131.80	132.00	-4	5,757	-0.07%
2020/02/05	1	128.50	3	128.50	128.00	-2	5,676	-0.04%
2020/02/03	2	127.00	1	131.00	129.00	1	5,809	0.02%
2020/01/31	3	130.50	2	132.50	133.00	1	5,811	0.02%
2020/01/20	0	0.00	3	146.00	147.00	-3	5,686	-0.05%
2020/01/17	7	142.71	8	142.88	144.50	-1	5,639	-0.02%
2020/01/16	0	0.00	5	139.20	139.00	-5	5,510	-0.09%
2020/01/15	2	138.00	0	0.00	137.50	2	5,548	0.04%
2020/01/14	7	138.00	7	138.00	139.50	0	5,590	0.00%
2020/01/13	2	133.50	7	135.00	137.00	-5	5,481	-0.09%
2020/01/10	0	0.00	1	131.00	131.00	-1	5,471	-0.02%
2020/01/09	4	129.50	8	129.88	132.00	-4	5,551	-0.07%
2020/01/08	6	127.17	8	127.50	126.00	-2	5,603	-0.04%
2020/01/07	0	0.00	2	131.25	131.50	-2	5,557	-0.04%
2020/01/06	1	130.50	0	0.00	130.00	1	5,583	0.02%
2020/01/03	2	131.75	1	133.50	130.00	1	5,614	0.02%
2020/01/02	1	136.50	3	134.67	136.50	-2	5,442	-0.04%
2019/12/31	5	129.60	1	131.00	127.50	4	5,306	0.08%
2019/12/30	4	130.00	1	130.50	129.50	3	5,284	0.06%
2019/12/27	11	130.23	1	131.00	129.00	10	5,364	0.19%
2019/12/26	4	131.25	1	131.50	130.50	3	5,338	0.06%
2019/12/25	0	0.00	6	128.83	130.00	-6	5,341	-0.11%
2019/12/24	4	126.00	1	125.50	126.00	3	5,328	0.06%
2019/12/23	3	126.00	20	126.00	125.00	-17	5,329	-0.32%
2019/12/20	3	129.33	1	125.50	129.50	2	5,323	0.04%
2019/12/18	15	131.07	3	132.17	129.00	12	5,222	0.23%
2019/12/17	12	131.08	13	129.65	133.00	-1	5,203	-0.02%
2019/12/16	1	130.00	0	0.00	129.00	1	5,080	0.02%
2019/12/13	1	129.50	18	129.67	130.00	-17	5,063	-0.34%
2019/12/12	0	0.00	32	135.06	133.50	-32	4,965	-0.64%
2019/12/06	1	141.50	1	140.00	140.00	0	5,292	0.00%
2019/12/05	0	0.00	1	144.00	144.00	-1	5,314	-0.02%
2019/12/04	0	0.00	1	141.50	143.00	-1	5,348	-0.02%
2019/12/02	1	139.50	0	0.00	139.00	1	5,440	0.02%
2019/11/29	1	142.00	15	139.17	139.50	-14	5,422	-0.26%
2019/11/27	5	144.50	16	143.59	144.00	-11	5,473	-0.20%
2019/11/26	35	141.43	6	142.75	143.00	29	5,459	0.53%
2019/11/25	0	0.00	1	136.00	135.50	-1	5,382	-0.02%
2019/11/21	2	134.00	0	0.00	135.50	2	5,348	0.04%
2019/11/20	1	133.50	19	134.29	133.50	-18	5,330	-0.34%
2019/11/19	1	137.50	0	0.00	137.50	1	5,354	0.02%
2019/11/18	2	140.50	1	139.00	139.00	1	5,367	0.02%
2019/11/15	0	0.00	1	139.50	140.50	-1	5,416	-0.02%
2019/11/14	9	140.89	0	0.00	138.00	9	5,449	0.17%
2019/11/13	15	143.23	14	144.71	144.00	1	5,480	0.02%
2019/11/12	3	140.17	1	140.00	140.50	2	5,470	0.04%
2019/11/11	4	140.13	6	138.42	137.50	-2	5,554	-0.04%
2019/11/08	17	140.24	5	140.10	140.00	12	5,572	0.22%
2019/11/07	4	134.63	3	137.00	139.00	1	5,556	0.02%
2019/11/06	25	147.20	1	148.00	147.00	24	5,537	0.43%
2019/11/01	0	0.00	5	154.00	154.00	-5	5,818	-0.09%
2019/10/31	7	158.21	3	162.33	155.00	4	5,955	0.07%
2019/10/30	13	157.19	15	158.47	158.00	-2	5,947	-0.03%
2019/10/29	16	157.78	16	158.88	160.50	0	6,036	0.00%
2019/10/28	0	0.00	2	155.00	157.50	-2	6,014	-0.03%
2019/10/25	4	158.13	0	0.00	156.00	4	6,001	0.07%
2019/10/22	0	0.00	2	159.00	159.00	-2	5,972	-0.03%
2019/10/21	8	157.19	1	155.50	155.50	7	6,058	0.12%
2019/10/18	28	153.59	28	156.43	157.00	0	6,151	0.00%
2019/10/17	1	154.50	1	152.00	154.50	0	6,129	0.00%
2019/10/16	7	148.71	1	146.00	147.50	6	6,024	0.10%
2019/10/14	0	0.00	1	160.00	158.00	-1	5,964	-0.02%
2019/10/07	0	0.00	6	153.50	154.50	-6	5,838	-0.10%
2019/10/03	1	154.00	1	153.00	153.00	0	5,844	0.00%
2019/10/02	0	0.00	4	153.75	158.50	-4	5,739	-0.07%
2019/10/01	4	156.88	4	157.00	153.50	0	5,720	0.00%
2019/09/27	3	152.00	3	155.50	151.00	0	5,657	0.00%
2019/09/23	0	0.00	6	162.50	162.00	-6	6,030	-0.10%
2019/09/19	6	159.83	0	0.00	162.50	6	6,234	0.10%
2019/09/17	2	162.50	2	163.50	163.00	0	6,191	0.00%
2019/09/12	1	163.00	20	165.88	167.00	-19	6,221	-0.31%
2019/09/11	0	0.00	6	156.00	155.50	-6	6,115	-0.10%
2019/09/06	2	149.75	3	152.50	152.00	-1	6,016	-0.02%
2019/09/05	3	147.00	3	149.00	149.50	0	6,035	0.00%
2019/09/02	0	0.00	2	144.50	142.50	-2	6,345	-0.03%
2019/08/30	0	0.00	3	141.50	137.00	-3	6,354	-0.05%
2019/08/29	3	140.50	0	0.00	139.50	3	6,446	0.05%
2019/08/22	2	144.50	5	142.90	143.50	-3	6,542	-0.05%
2019/08/16	0	0.00	2	142.00	139.50	-2	6,761	-0.03%
2019/08/15	0	0.00	2	140.00	142.00	-2	6,802	-0.03%
2019/08/14	10	142.00	0	0.00	140.00	10	6,830	0.15%
2019/08/08	2	137.50	2	140.00	140.00	0	6,999	0.00%
2019/08/07	0	0.00	1	137.00	132.00	-1	6,911	-0.01%
2019/08/06	3	128.67	2	129.50	129.00	1	6,759	0.01%
2019/08/05	3	130.50	2	130.75	128.00	1	6,721	0.01%
2019/08/02	1	129.50	22	127.20	128.00	-21	6,697	-0.31%
2019/08/01	10	137.70	8	137.75	137.50	2	6,555	0.03%
2019/07/31	4	135.00	8	136.88	137.50	-4	6,395	-0.06%
2019/07/24	2	124.50	2	125.00	125.50	0	6,350	0.00%
2019/07/23	4	129.75	7	130.57	126.00	-3	6,387	-0.05%
2019/07/22	4	121.00	10	122.75	129.50	-6	6,256	-0.10%
2019/07/19	3	118.00	4	117.88	118.00	-1	6,133	-0.02%
2019/07/18	1	112.50	0	0.00	112.50	1	6,100	0.02%
2019/07/17	0	0.00	2	116.50	115.00	-2	6,113	-0.03%
2019/07/16	15	115.53	13	117.27	115.00	2	6,170	0.03%
2019/07/15	3	114.83	3	116.67	117.00	0	6,164	0.00%
2019/07/12	0	0.00	1	115.00	115.00	-1	6,239	-0.02%
2019/07/11	1	113.00	0	0.00	114.00	1	6,344	0.02%
2019/07/10	13	113.73	2	112.25	112.00	11	6,461	0.17%
2019/07/09	0	0.00	1	117.50	117.50	-1	6,531	-0.02%
2019/07/04	0	0.00	8	118.50	119.00	-8	6,540	-0.12%
2019/07/03	0	0.00	8	120.00	117.50	-8	6,525	-0.12%
2019/07/01	9	116.78	10	116.00	118.00	-1	6,417	-0.02%
2019/06/28	25	110.10	6	109.83	109.00	19	6,305	0.30%
2019/06/27	6	107.33	6	109.42	112.00	0	6,171	0.00%
2019/06/26	2	103.00	2	102.00	102.00	0	6,110	0.00%
2019/06/25	6	101.08	1	101.50	104.00	5	6,050	0.08%
2019/06/24	41	101.18	3	102.50	103.50	38	6,065	0.63%
2019/06/21	3	101.00	1	105.50	102.00	2	6,081	0.03%
2019/06/20	1	104.00	1.2	104.85	104.50	-0.2	6,077	0.00%
2019/06/19	11	102.00	4	102.75	103.00	7	6,048	0.12%
2019/06/18	7	99.67	8	99.29	98.70	-1	6,026	-0.02%
2019/06/17	4	100.88	4	98.90	98.90	0	6,073	0.00%
2019/06/14	1	98.30	1	99.00	99.80	0	6,054	0.00%
2019/06/13	6	101.67	31	99.63	99.40	-25	6,074	-0.41%
2019/06/12	5	100.80	2	101.50	99.90	3	6,206	0.05%
2019/06/11	9	100.17	13	102.08	100.00	-4	6,389	-0.06%
2019/06/10	1	89.10	1	94.10	94.60	0	6,229	0.00%
2019/06/06	9	87.53	0	0.00	86.00	9	6,184	0.15%
2019/06/05	0	0.00	3	90.67	88.30	-3	6,198	-0.05%
2019/06/04	1	90.00	1	91.50	91.60	0	6,100	0.00%
2019/05/31	44	87.94	0	0.00	86.90	44	6,045	0.73%
2019/05/30	2	85.90	0	0.00	87.00	2	5,989	0.03%
2019/05/29	2	82.40	0	0.00	84.00	2	5,936	0.03%
2019/05/27	4	82.28	4	84.35	82.80	0	5,916	0.00%
2019/05/24	3	87.70	3	88.10	88.10	0	5,781	0.00%
2019/05/22	0	0.00	1	94.00	93.00	-1	5,668	-0.02%
2019/05/21	1	89.00	90	90.00	90.50	-89	5,621	-1.58%
2019/05/20	2	90.20	44	87.60	89.60	-42	5,628	-0.75%
2019/05/17	3	95.77	0	0.00	91.80	3	5,596	0.05%
2019/05/15	5	109.00	6	108.50	108.50	-1	5,498	-0.02%
2019/05/14	4	102.75	5	102.80	104.50	-1	5,448	-0.02%
2019/05/13	3	102.83	3	102.00	100.50	0	5,444	0.00%
2019/05/10	2	106.00	3	105.67	106.50	-1	5,499	-0.02%
2019/05/07	0	0.00	1	108.00	107.50	-1	5,629	-0.02%
2019/05/06	9	109.39	184	106.95	105.50	-175	5,579	-3.14%	大賣/鉅額交易
2019/05/03	0	0.00	9	107.00	112.00	-9	5,487	-0.16%
2019/05/02	5	101.00	8	102.00	103.00	-3	5,371	-0.06%
2019/04/30	10	101.50	0	0.00	101.50	10	5,429	0.18%
2019/04/29	3	98.90	8	99.21	98.70	-5	5,496	-0.09%
2019/04/26	1	100.00	19	102.37	99.50	-18	5,470	-0.33%
2019/04/24	0	0.00	30	104.50	102.00	-30	5,741	-0.52%
2019/04/23	0	0.00	15	105.00	104.50	-15	5,721	-0.26%
2019/04/19	2	104.50	7	102.14	102.00	-5	5,605	-0.09%
2019/04/18	1	98.90	0	0.00	100.00	1	5,493	0.02%
2019/04/17	7	98.20	0	0.00	98.10	7	5,448	0.13%
2019/04/16	11	94.46	0	0.00	98.10	11	5,368	0.20%
2019/04/15	26	91.17	0	0.00	92.00	26	5,296	0.49%
2019/04/12	23	86.80	1	86.20	87.30	22	5,209	0.42%
2019/04/10	2	86.00	0	0.00	87.90	2	5,296	0.04%
2019/04/08	0	0.00	1	90.00	88.20	-1	5,288	-0.02%
2019/04/02	3	90.30	3	88.90	88.20	0	5,217	0.00%
2019/03/29	1	88.90	0	0.00	88.80	1	5,144	0.02%
2019/03/28	1	84.40	1	84.30	84.90	0	5,029	0.00%
2019/03/27	7	85.63	5	85.10	85.10	2	5,061	0.04%
2019/03/26	3	84.70	14	83.93	83.50	-11	5,049	-0.22%
2019/03/22	25	85.53	1	84.60	84.60	24	5,091	0.47%
2019/03/21	0	0.00	42	84.51	85.50	-42	5,059	-0.83%
2019/03/20	37	81.83	37	82.49	82.40	0	5,035	0.00%
2019/03/19	35	81.02	0	0.00	80.90	35	5,063	0.69%
2019/03/18	17	81.22	0	0.00	81.30	17	5,161	0.33%
2019/03/15	5	80.24	1	79.30	80.50	4	5,150	0.08%
2019/03/14	4	77.65	37	75.45	77.80	-33	4,998	-0.66%
2019/03/13	3	72.77	1	72.40	72.70	2	4,833	0.04%
2019/03/12	60	70.20	0	0.00	70.80	60	4,830	1.24%
2019/03/11	142	68.61	0	0.00	69.20	142	5,033	2.82%	大買/鉅額交易
2019/03/08	12	65.73	60	65.70	67.00	-48	4,985	-0.96%
2019/03/07	12	67.02	0	0.00	66.50	12	4,989	0.24%
2019/03/06	1	66.80	1	67.20	67.20	0	5,068	0.00%
2019/02/26	0	0.00	1	69.80	69.10	-1	5,292	-0.02%
2019/02/25	26	69.72	0	0.00	70.10	26	5,336	0.49%
2019/02/19	0	0.00	6	70.75	70.60	-6	5,206	-0.12%
2019/02/18	0	0.00	1	69.60	69.60	-1	5,144	-0.02%
2019/02/15	0	0.00	15	67.43	66.80	-15	5,016	-0.30%
2019/02/13	0	0.00	2	65.50	64.20	-2	4,874	-0.04%
2019/02/11	2	63.95	1	64.90	65.50	1	4,776	0.02%
2019/01/30	0	0.00	6	62.17	61.00	-6	4,652	-0.13%
2019/01/29	0	0.00	10	58.40	58.20	-10	4,489	-0.22%
2019/01/28	1	58.50	0	0.00	58.10	1	4,577	0.02%
2019/01/25	10	57.30	0	0.00	57.50	10	4,689	0.21%
2019/01/22	1	57.70	0	0.00	57.60	1	4,736	0.02%
2019/01/21	1	58.50	1	58.90	58.90	0	4,698	0.00%
2019/01/18	3	57.10	14	57.40	57.30	-11	4,629	-0.24%
2019/01/17	7	57.36	40	58.90	56.80	-33	4,596	-0.72%
2019/01/16	94	58.61	62	58.86	59.20	32	4,485	0.71%
2019/01/15	0	0.00	2	54.80	54.30	-2	4,288	-0.05%
2019/01/11	2	53.60	0	0.00	53.60	2	4,275	0.05%
2019/01/10	0	0.00	6	54.13	53.60	-6	4,281	-0.14%
2019/01/08	6	52.85	0	0.00	53.00	6	4,316	0.14%
2019/01/07	2	52.80	0	0.00	52.50	2	4,339	0.05%
2019/01/04	1	48.95	1	48.35	50.90	0	4,312	0.00%
2019/01/03	5	51.10	0	0.00	50.30	5	4,344	0.12%
2018/12/28	1	50.20	1	49.65	50.00	0	4,303	0.00%
2018/12/26	1	48.60	0	0.00	48.05	1	4,353	0.02%
2018/12/25	11	48.69	0	0.00	48.60	11	4,357	0.25%
2018/12/24	0	0.00	3	49.65	49.70	-3	4,344	-0.07%
2018/12/22	1	48.15	1	48.60	48.95	0	4,337	0.00%
2018/12/21	3	49.00	0	0.00	48.95	3	4,360	0.07%
2018/12/18	0	0.00	4	50.30	50.40	-4	4,274	-0.09%
2018/12/12	3	53.80	1	53.80	53.80	2	4,180	0.05%
2018/12/11	2	53.10	1	53.20	53.20	1	4,060	0.02%
2018/12/06	6	48.63	0	0.00	48.35	6	3,858	0.16%
2018/12/05	9	53.67	0	0.00	53.50	9	3,781	0.24%
2018/12/04	15	55.09	0	0.00	55.00	15	3,744	0.40%
2018/11/28	0	0.00	4	47.19	47.25	-4	3,347	-0.12%
2018/11/27	2	46.90	1	46.95	47.15	1	3,276	0.03%
2018/11/23	2	43.50	0	0.00	42.25	2	3,107	0.06%
2018/11/22	1	43.55	0	0.00	43.15	1	3,086	0.03%
2018/11/19	1	44.50	0	0.00	44.00	1	3,069	0.03%
2018/11/14	1	44.20	0	0.00	44.35	1	3,035	0.03%
2018/11/13	0	0.00	2	43.00	45.40	-2	3,031	-0.07%
2018/11/07	3	45.73	2	46.50	47.10	1	2,998	0.03%
2018/11/06	7	46.77	0	0.00	45.55	7	3,001	0.23%
2018/11/01	0	0.00	1	42.50	43.20	-1	2,695	-0.04%
2018/10/31	4	38.63	1	40.00	39.60	3	2,648	0.11%
2018/10/30	0	0.00	1	37.20	37.30	-1	2,699	-0.04%
2018/10/29	1	36.70	0	0.00	36.75	1	2,715	0.04%
2018/10/26	4	38.20	0	0.00	37.90	4	2,722	0.15%
2018/10/25	4	38.53	0	0.00	38.20	4	2,738	0.15%
2018/10/24	0	0.00	1	41.60	41.25	-1	2,695	-0.04%
2018/10/23	0	0.00	1	41.65	40.80	-1	2,682	-0.04%
2018/10/19	2	39.48	1	39.85	40.40	1	2,662	0.04%
2018/10/17	2	41.90	2	41.25	41.80	0	2,590	0.00%
2018/10/15	1	41.85	0	41.60	41.50	1	2,481	0.04%
2018/10/05	9	51.74	3	51.80	51.10	6	2,254	0.27%
2018/10/04	1	56.10	0	0.00	54.60	1	2,222	0.04%
2018/10/03	1	58.30	0	0.00	57.20	1	2,189	0.05%
2018/09/28	0	0.00	104	59.06	59.00	-104	2,341	-4.44%	大賣/鉅額交易
2018/09/27	0	0.00	49	59.64	58.90	-49	2,493	-1.97%
2018/09/18	2	61.60	0	0.00	60.50	2	2,497	0.08%
2018/09/13	10	59.85	0	0.00	60.50	10	2,574	0.39%
2018/09/12	0	0.00	1	58.70	59.70	-1	2,605	-0.04%
2018/09/10	5	61.40	0	0.00	61.00	5	2,632	0.19%
2018/09/07	1	65.70	0	0.00	65.50	1	2,636	0.04%
2018/09/03	0	0.00	1	67.20	67.20	-1	2,687	-0.04%
2018/08/31	2	66.50	0	0.00	66.20	2	2,738	0.07%
2018/08/30	4	65.63	3	65.93	67.20	1	2,813	0.04%
2018/08/29	2	66.75	0	0.00	66.50	2	2,930	0.07%
2018/08/24	4	65.30	0	0.00	65.80	4	3,402	0.12%
2018/08/22	3	67.60	0	0.00	67.90	3	3,434	0.09%
2018/08/21	14	67.09	0	0.00	66.90	14	3,500	0.40%
2018/08/16	2	68.20	0	0.00	68.80	2	3,530	0.06%
2018/08/15	0	0.00	3	68.20	68.20	-3	3,538	-0.08%
2018/08/14	13	69.86	10	69.80	69.30	3	3,545	0.08%
2018/08/13	22	69.68	20	70.14	69.50	2	3,550	0.06%
2018/08/10	2	71.50	0	0.00	71.50	2	3,523	0.06%
2018/08/08	1	71.00	0	0.00	70.70	1	3,507	0.03%
2018/08/07	1	71.10	0	0.00	71.00	1	3,490	0.03%
2018/08/06	1	72.20	1	75.30	72.20	0	3,469	0.00%
2018/08/03	0	0.00	1	74.40	76.00	-1	3,393	-0.03%
2018/08/02	0	0.00	1	73.60	73.30	-1	3,375	-0.03%
2018/08/01	2	71.70	0	0.00	74.20	2	3,346	0.06%
2018/07/31	0	0.00	1	71.50	72.00	-1	3,331	-0.03%
2018/07/30	0	0.00	1	71.50	70.40	-1	3,329	-0.03%
2018/07/27	1	70.80	0	0.00	70.70	1	3,323	0.03%
2018/07/25	2	70.90	0	0.00	70.90	2	3,367	0.06%
2018/07/23	0	0.00	1	70.90	70.50	-1	3,403	-0.03%
2018/07/19	3	71.77	0	0.00	71.30	3	3,465	0.09%
2018/07/16	1	72.20	0	0.00	71.30	1	3,682	0.03%
2018/07/13	3	72.43	0	0.00	72.00	3	3,678	0.08%
2018/07/11	0	0.00	3	74.10	73.90	-3	3,701	-0.08%
2018/07/10	0	0.00	6	75.32	75.90	-6	3,673	-0.16%
2018/07/09	5	74.32	0	0.00	74.40	5	3,627	0.14%
2018/07/05	4	72.75	3	74.43	73.80	1	3,524	0.03%
2018/07/04	1	72.70	0	0.00	72.70	1	3,340	0.03%
2018/07/03	7	71.77	2	71.60	70.50	5	3,322	0.15%
2018/07/02	2	71.40	1	71.90	71.60	1	3,317	0.03%
2018/06/29	3	71.03	0	0.00	71.10	3	3,321	0.09%
2018/06/26	0	0.00	2	68.30	68.60	-2	3,320	-0.06%
2018/06/22	1	67.50	4	66.88	66.90	-3	3,334	-0.09%
2018/06/19	1	69.30	0	0.00	68.80	1	3,317	0.03%
2018/06/15	2	71.90	2	71.20	70.80	0	3,321	0.00%
2018/06/11	0	0.00	19	70.74	72.40	-19	3,464	-0.55%
2018/06/08	14	70.97	3	70.67	71.00	11	3,418	0.32%
2018/06/07	1	72.00	0	0.00	71.70	1	3,482	0.03%
2018/06/06	3	74.00	0	0.00	73.80	3	3,442	0.09%
2018/06/05	3	71.40	1	73.20	71.20	2	3,301	0.06%
2018/06/04	2	66.40	1	70.80	70.80	1	3,032	0.03%
2018/06/01	1	63.60	1	64.10	64.40	0	2,888	0.00%
2018/05/31	1	64.50	0	0.00	64.20	1	2,881	0.03%
2018/05/30	0	0.00	10	66.41	64.50	-10	2,843	-0.35%
2018/05/29	4	67.78	0	0.00	67.10	4	2,817	0.14%
2018/05/28	1	65.60	1	65.70	66.00	0	2,936	0.00%
2018/05/25	0	0.00	1	63.30	63.30	-1	3,014	-0.03%
2018/05/24	1	61.90	1	62.70	62.50	0	3,333	0.00%
2018/05/23	0	0.00	1	63.60	62.80	-1	3,364	-0.03%
2018/05/21	1	62.90	0	0.00	63.60	1	3,516	0.03%
2018/05/16	2	65.25	0	0.00	64.50	2	3,738	0.05%
2018/05/10	28	67.41	1	66.80	66.80	27	3,786	0.71%
2018/05/09	41	66.74	0	0.00	66.60	41	3,788	1.08%
2018/05/08	20	65.84	20	65.40	67.30	0	3,811	0.00%
2018/05/02	0	0.00	1	69.00	67.80	-1	3,765	-0.03%
2018/04/27	1	64.50	0	0.00	63.80	1	3,688	0.03%
2018/04/24	9	60.36	1	56.30	62.90	8	3,639	0.22%
2018/04/23	0	0.00	1	62.00	62.00	-1	3,467	-0.03%
2018/04/17	1	68.60	0	0.00	68.00	1	3,436	0.03%
2018/04/11	1	72.00	0	0.00	71.20	1	3,392	0.03%
2018/03/30	0	0.00	1	72.50	71.50	-1	3,470	-0.03%
2018/03/29	0	0.00	2	67.75	68.60	-2	3,408	-0.06%
2018/03/28	1	68.50	1	68.30	67.40	0	3,386	0.00%
2018/03/23	2	72.00	4	71.00	70.20	-2	3,332	-0.06%
2018/03/22	26	73.83	8	74.38	71.90	18	3,307	0.54%
2018/03/21	1	74.20	0	0.00	76.00	1	3,250	0.03%
2018/03/20	5	73.40	0	0.00	73.00	5	3,194	0.16%
2018/03/19	1	73.60	0	0.00	74.50	1	3,142	0.03%
2018/03/16	0	0.00	9	71.86	70.50	-9	3,065	-0.29%
2018/03/15	12	68.93	1	70.30	70.70	11	3,000	0.37%
2018/03/14	20	72.20	0	0.00	71.50	20	2,949	0.68%
2018/03/13	2	73.25	0	0.00	72.40	2	2,925	0.07%
2018/03/12	2	72.50	1	73.10	71.70	1	2,784	0.04%
2018/03/06	0	0.00	4	73.38	74.00	-4	2,742	-0.15%
2018/03/05	0	0.00	1	73.40	73.30	-1	2,723	-0.04%
2018/03/01	7	75.76	9	76.10	74.80	-2	2,766	-0.07%
2018/02/27	1	78.00	0	0.00	76.50	1	2,592	0.04%
2018/02/26	15	76.11	1	76.00	77.80	14	2,536	0.55%
2018/02/23	1	71.20	1	72.20	70.80	0	2,217	0.00%
2018/02/22	1	71.80	0	0.00	71.50	1	2,170	0.05%
2018/02/21	7	73.14	1	72.00	72.10	6	2,135	0.28%
2018/02/12	1	70.00	3	69.50	69.70	-2	2,006	-0.10%
2018/02/09	1	66.70	0	0.00	67.40	1	1,910	0.05%
2018/02/08	2	67.35	0	0.00	67.50	2	1,830	0.11%
2018/02/07	3	68.17	0	0.00	64.50	3	1,774	0.17%
2018/02/06	0	0.00	0	62.90	63.10	0	1,717	0.00%
2018/02/05	42	62.28	0	0.00	63.10	42	1,705	2.46%
2018/02/01	42	63.47	0	0.00	63.20	42	1,732	2.42%
2018/01/15	0	0.00	0.2	67.10	67.10	-0.2	1,883	-0.01%
2018/01/12	10	68.50	10	70.00	67.60	0	1,879	0.00%
2018/01/05	0	0.00	4	68.18	67.60	-4	2,009	-0.20%
2018/01/04	0	0.00	1	68.50	68.50	-1	2,043	-0.05%
2018/01/02	4	65.40	0	0.00	65.80	4	2,198	0.18%