聯茂 (6213)-安泰券商分點個股進出

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
114.0
漲跌
▼1.5
漲幅
-1.30%
成交量
33,485張
產業
上市電子零組件類股
778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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/14	2	116.50	1	119.50	114.00	1	13,017	0.01%
2024/06/13	1	109.00	1	110.50	115.50	0	12,489	0.00%
2024/06/12	1	113.50	7	115.64	113.00	-6	12,251	-0.05%
2024/06/11	0	0.00	1	112.00	111.50	-1	12,076	-0.01%
2024/06/07	3	112.67	0	0.00	111.50	3	12,070	0.02%
2024/06/06	0	0.00	10	114.00	114.00	-10	11,940	-0.08%
2024/06/04	3	109.33	3	108.00	106.50	0	11,637	0.00%
2024/06/03	1	113.50	3	113.00	112.50	-2	11,629	-0.02%
2024/05/31	1	110.00	1	111.50	110.50	0	11,542	0.00%
2024/05/30	4	112.63	0	0.00	111.00	4	11,518	0.03%
2024/05/29	5	115.10	1	114.50	114.00	4	11,426	0.04%
2024/05/28	2	117.00	7	116.79	117.50	-5	11,323	-0.04%
2024/05/27	7	114.07	7	113.21	112.50	0	11,037	0.00%
2024/05/24	6	111.25	3	111.00	113.50	3	10,881	0.03%
2024/05/23	3	110.50	1	113.00	109.50	2	10,741	0.02%
2024/05/22	6	112.17	5	111.20	111.50	1	10,565	0.01%
2024/05/20	4	104.50	1	105.00	104.00	3	10,279	0.03%
2024/05/17	7	106.00	0	0.00	106.00	7	10,286	0.07%
2024/05/16	1	108.50	0	0.00	107.00	1	10,499	0.01%
2024/05/15	1	104.50	2	104.75	104.50	-1	10,512	-0.01%
2024/05/14	0	0.00	1	105.50	105.00	-1	10,563	-0.01%
2024/05/13	4	105.88	2	105.00	104.00	2	10,807	0.02%
2024/05/09	2	105.50	3	105.67	106.50	-1	10,623	-0.01%
2024/05/08	4	101.63	0	0.00	103.00	4	10,448	0.04%
2024/05/07	6	102.00	2	101.25	103.50	4	10,350	0.04%
2024/05/06	3	107.50	2	106.50	106.00	1	9,979	0.01%
2024/05/03	4	110.25	4	107.50	107.00	0	9,902	0.00%
2024/05/02	3	108.00	0	0.00	107.50	3	9,780	0.03%
2024/04/30	1	110.00	1	112.00	109.50	0	9,739	0.00%
2024/04/29	4	111.00	4	109.50	109.50	0	9,674	0.00%
2024/04/26	4	112.88	5	111.20	110.00	-1	9,670	-0.01%
2024/04/25	1	112.50	3	113.33	111.50	-2	9,490	-0.02%
2024/04/24	8	111.25	2	112.50	111.00	6	9,347	0.06%
2024/04/23	1	107.50	1	108.00	109.00	0	9,238	0.00%
2024/04/22	2	110.00	0	0.00	107.00	2	9,079	0.02%
2024/04/19	1	108.50	0	0.00	110.00	1	8,913	0.01%
2024/04/18	2	112.00	2	112.00	111.50	0	8,768	0.00%
2024/04/17	3	109.17	2	111.25	111.00	1	8,658	0.01%
2024/04/16	0	0.00	1	107.50	107.50	-1	8,395	-0.01%
2024/04/15	2	117.50	0	0.00	116.00	2	8,153	0.02%
2024/04/12	5	117.40	1	120.50	121.50	4	8,020	0.05%
2024/04/11	1	119.00	4	120.00	118.50	-3	7,824	-0.04%
2024/04/10	5	126.20	2	125.00	124.00	3	7,812	0.04%
2024/04/09	4	113.25	7	116.14	117.50	-3	7,233	-0.04%
2024/04/08	5	113.80	12	111.42	111.50	-7	6,703	-0.10%
2024/04/03	3	121.17	1	121.00	116.50	2	6,408	0.03%
2024/04/02	4	115.13	1	111.00	117.50	3	5,728	0.05%
2024/04/01	4	107.00	24	106.50	107.00	-20	5,015	-0.40%
2024/03/29	6	96.92	15	97.83	98.30	-9	4,421	-0.20%
2024/03/28	2	88.95	9	88.53	89.40	-7	3,870	-0.18%
2024/03/27	0.1	85.10	0	0.00	84.60	0.1	3,696	0.00%
2024/03/21	2	83.30	1	84.40	84.80	1	3,620	0.03%
2024/03/20	15	83.50	0	0.00	83.00	15	3,635	0.41%
2024/03/18	4	83.20	0	0.00	83.70	4	3,672	0.11%
2024/03/15	5	81.50	0	0.00	81.50	5	3,674	0.14%
2024/03/12	1	83.50	0	0.00	83.40	1	3,729	0.03%
2024/03/08	2	86.15	5	85.50	85.50	-3	3,807	-0.08%
2024/03/07	1	88.50	0	0.00	88.70	1	3,762	0.03%
2024/03/01	0	0.00	2	90.65	90.60	-2	3,747	-0.05%
2024/02/29	0	0.00	1	89.20	89.20	-1	3,722	-0.03%
2024/02/27	4	86.53	0	0.00	86.00	4	3,707	0.11%
2024/02/23	1	90.70	1	88.90	88.90	0	3,728	0.00%
2024/02/20	1	90.80	2	90.60	91.10	-1	3,790	-0.03%
2024/02/19	1	93.00	45	98.98	92.80	-44	3,790	-1.16%
2024/02/16	1	94.00	28	94.22	94.80	-27	3,690	-0.73%
2024/02/15	1	88.90	8	90.01	91.00	-7	3,687	-0.19%
2024/02/05	6	92.52	61	90.77	89.60	-55	3,690	-1.49%
2024/02/02	0	0.00	1	86.70	86.70	-1	3,620	-0.03%
2024/01/26	1	83.00	0	0.00	82.80	1	3,812	0.03%
2024/01/22	0	0.00	32	85.68	86.20	-32	4,309	-0.74%
2024/01/17	4	82.50	0	0.00	80.50	4	4,411	0.09%
2024/01/08	0	0.00	1	87.20	87.10	-1	5,025	-0.02%
2024/01/05	2	85.55	1	85.90	87.00	1	5,090	0.02%
2024/01/04	0	0.00	3	89.47	85.60	-3	5,041	-0.06%
2024/01/03	3	85.20	0	0.00	85.20	3	4,974	0.06%
2023/12/22	0	0.00	0	82.80	82.40	0	5,777	0.00%
2023/12/21	1	81.60	4	82.70	82.80	-3	5,963	-0.05%
2023/12/20	0	0.00	0	82.80	82.70	0	6,066	0.00%
2023/12/19	2	81.80	0	82.00	81.80	2	6,291	0.03%
2023/12/15	2	83.40	0	0.00	84.50	2	6,388	0.03%
2023/12/13	1	81.40	0	0.00	81.60	1	6,384	0.02%
2023/12/12	2	82.35	0	0.00	82.20	2	6,416	0.03%
2023/12/11	2	83.80	1	84.60	83.50	1	6,444	0.02%
2023/12/07	4	81.02	0	0.00	81.20	4	6,451	0.06%
2023/12/06	42.2	83.07	0	0.00	82.00	42.2	6,465	0.65%
2023/12/05	6	86.00	0	0.00	86.60	6	6,450	0.09%
2023/12/04	0	0.00	1	87.00	87.10	-1	6,510	-0.02%
2023/12/01	1	86.60	0	0.00	87.00	1	6,698	0.01%
2023/11/30	2	88.65	1	90.00	88.70	1	7,014	0.01%
2023/11/29	2	88.45	5	88.50	88.20	-3	7,394	-0.04%
2023/11/27	5	85.80	3	87.20	85.50	2	8,433	0.02%
2023/11/24	1	87.00	0	0.00	87.20	1	9,029	0.01%
2023/11/21	1	90.70	6	90.30	90.60	-5	9,307	-0.05%
2023/11/17	0	0.00	1	87.90	89.70	-1	9,256	-0.01%
2023/11/15	0	0.00	12	89.83	89.80	-12	9,390	-0.13%
2023/11/14	0	0.00	3	85.97	86.80	-3	9,363	-0.03%
2023/11/10	1	88.00	15	86.69	87.20	-14	9,237	-0.15%
2023/11/08	5	83.00	0	0.00	83.10	5	8,966	0.06%
2023/11/07	5	83.00	0	0.00	84.00	5	8,941	0.06%
2023/11/03	0	0.00	1	81.20	80.80	-1	8,842	-0.01%
2023/11/02	5	82.76	5	82.20	81.10	0	8,803	0.00%
2023/11/01	5	78.50	2	80.70	80.20	3	8,687	0.03%
2023/10/31	6	77.72	0	0.00	75.90	6	8,540	0.07%
2023/10/30	1	78.60	1	79.50	79.20	0	8,509	0.00%
2023/10/26	1	81.00	1	80.40	80.40	0	8,546	0.00%
2023/10/25	2	83.30	3	83.97	83.00	-1	8,644	-0.01%
2023/10/24	0	0.00	5	80.80	83.00	-5	8,934	-0.06%
2023/10/23	6	78.67	1	78.60	78.60	5	9,231	0.05%
2023/10/20	1	78.30	1	80.00	80.00	0	9,253	0.00%
2023/10/19	0	0.00	1	77.10	76.90	-1	9,169	-0.01%
2023/10/18	12	79.67	0	0.00	79.00	12	9,114	0.13%
2023/10/17	2	87.80	0	0.00	86.30	2	9,011	0.02%
2023/10/16	1	88.50	0	0.00	89.30	1	8,989	0.01%
2023/10/13	0	0.00	9	92.93	90.60	-9	9,086	-0.10%
2023/10/12	0	0.00	2	94.70	94.50	-2	9,057	-0.02%
2023/10/11	5	96.76	7	97.21	94.40	-2	9,041	-0.02%
2023/10/06	0	0.00	1	96.30	95.10	-1	8,904	-0.01%
2023/10/05	1	95.10	1	94.80	94.80	0	8,794	0.00%
2023/10/04	2	93.45	0	0.00	93.90	2	8,686	0.02%
2023/10/03	4	96.70	4	95.28	94.40	0	8,606	0.00%
2023/10/02	5	94.40	1	95.00	94.20	4	8,398	0.05%
2023/09/28	1	89.90	1	90.90	91.20	0	8,187	0.00%
2023/09/26	0	0.00	2	90.20	87.60	-2	7,972	-0.03%
2023/09/25	1	88.80	20	88.94	89.10	-19	7,783	-0.24%
2023/09/22	4	85.58	7	86.20	86.10	-3	7,668	-0.04%
2023/09/21	1	81.00	0	0.00	81.10	1	7,431	0.01%
2023/09/20	0	0.00	1	83.00	81.40	-1	7,360	-0.01%
2023/09/19	10	85.00	0	0.00	82.50	10	7,303	0.14%
2023/09/15	2	86.60	2	87.50	87.40	0	7,212	0.00%
2023/09/14	1	86.50	1	87.20	86.80	0	7,154	0.00%
2023/09/13	3	85.40	0	0.00	85.30	3	7,103	0.04%
2023/09/12	0	0.00	2	87.80	87.40	-2	7,055	-0.03%
2023/09/11	4	88.53	3	87.00	87.00	1	7,017	0.01%
2023/09/08	3	90.47	2	90.00	90.60	1	6,977	0.01%
2023/09/07	1	92.50	0	0.00	92.30	1	6,860	0.01%
2023/09/06	6	93.45	1	94.10	94.30	5	6,786	0.07%
2023/09/05	6	93.52	12	93.85	94.90	-6	6,575	-0.09%
2023/09/04	23.2	90.78	1	90.20	90.20	22.2	6,214	0.36%
2023/09/01	3	98.20	1	99.00	96.60	2	5,864	0.03%
2023/08/31	4	96.98	2	98.75	98.40	2	5,502	0.04%
2023/08/30	3	95.07	7.2	95.55	96.40	-4.2	4,725	-0.09%
2023/08/29	0	0.00	2	88.35	87.70	-2	4,088	-0.05%
2023/08/25	0	0.00	3	82.80	82.70	-3	3,720	-0.08%
2023/08/21	1	81.00	3	81.23	82.30	-2	3,464	-0.06%
2023/08/18	1	78.90	0	0.00	79.30	1	3,386	0.03%
2023/08/17	0	0.00	4	76.75	80.00	-4	3,273	-0.12%
2023/08/16	0	0.00	1	72.10	73.80	-1	3,223	-0.03%
2023/08/14	8.3	72.58	0	0.00	72.50	8.3	3,215	0.26%
2023/08/10	0.1	74.90	0	0.00	74.00	0.1	3,215	0.00%
2023/08/08	4	76.38	0	0.00	75.70	4	3,200	0.12%
2023/08/07	0	0.00	1	78.80	78.80	-1	3,205	-0.03%
2023/08/04	12.1	74.68	0	0.00	74.60	12.1	3,186	0.38%
2023/08/02	2.2	77.10	7	77.87	75.70	-4.8	3,155	-0.15%
2023/08/01	1	78.00	1	78.40	77.70	0	3,066	0.00%
2023/07/31	23	80.60	0	0.00	79.20	23	3,016	0.76%
2023/07/28	14	81.98	12	83.49	81.70	2	2,893	0.07%
2023/07/27	8	85.65	5	86.30	83.50	3	2,734	0.11%
2023/07/26	22	82.82	2	83.30	82.20	20	2,363	0.85%
2023/07/25	1	83.50	25.3	80.08	85.90	-24.3	1,976	-1.23%
2023/07/24	2.3	78.54	0	0.00	78.10	2.3	1,902	0.12%
2023/07/21	2	77.00	0	0.00	78.30	2	1,858	0.11%
2023/07/20	32	79.44	21	78.83	77.80	11	1,825	0.60%
2023/07/19	2	78.50	13.2	78.22	78.10	-11.2	1,687	-0.67%
2023/07/18	4	76.50	1	78.60	78.00	3	1,612	0.19%
2023/07/17	70.3	75.84	10	74.22	75.60	60.3	1,464	4.12%
2023/07/11	0	0.00	2	68.60	68.30	-2	1,379	-0.14%
2023/06/30	10	68.80	0	0.00	69.10	10	1,376	0.73%
2023/06/29	5	68.60	0	0.00	68.60	5	1,398	0.36%
2023/06/27	0.5	69.20	0	0.00	68.30	0.5	1,443	0.03%
2023/06/26	2	70.00	0	0.00	69.20	2	1,466	0.14%
2023/06/13	2	71.20	0	0.00	71.90	2	1,472	0.14%
2023/06/09	3	71.30	0	0.00	71.00	3	1,472	0.20%
2023/06/08	9	72.11	0	0.00	71.20	9	1,481	0.61%
2023/06/07	1	72.00	0	0.00	72.70	1	1,501	0.07%
2023/05/29	0	0.00	1	71.90	72.30	-1	1,474	-0.07%
2023/05/26	0.3	69.70	0	0.00	69.00	0.3	1,465	0.02%
2023/05/23	0	0.00	1	71.50	71.80	-1	1,459	-0.07%
2023/05/22	1	71.20	0	0.00	70.80	1	1,457	0.07%
2023/05/11	5	63.30	2	63.00	63.40	3	1,495	0.20%
2023/05/10	1.1	65.89	0	0.00	65.50	1.1	1,464	0.08%
2023/05/09	0	0.00	0	70.00	69.70	0	1,412	0.00%
2023/05/05	0	0.00	1	71.50	70.40	-1	1,476	-0.07%
2023/05/03	0	0.00	1	69.60	69.70	-1	1,592	-0.06%
2023/04/27	0	0.00	5	70.00	70.10	-5	1,748	-0.29%
2023/04/26	0.2	68.00	0	0.00	68.10	0.2	1,766	0.01%
2023/04/21	2	73.55	2	72.25	72.20	0	1,731	0.00%
2023/04/19	0.2	76.10	0	0.00	74.60	0.2	1,765	0.01%
2023/04/18	3.2	78.10	0	0.00	76.70	3.2	1,737	0.18%
2023/04/12	0.2	78.60	0	0.00	78.30	0.2	1,715	0.01%
2023/04/10	1	77.90	0	0.00	78.00	1	1,702	0.06%
2023/03/31	0	0.00	1	78.50	78.30	-1	1,684	-0.06%
2023/03/30	1	78.30	5	78.80	78.30	-4	1,679	-0.24%
2023/03/27	1	77.80	1	77.40	77.20	0	1,663	0.00%
2023/03/23	0.2	76.40	0	0.00	76.80	0.2	1,657	0.01%
2023/03/22	0	0.00	2	76.60	76.40	-2	1,669	-0.12%
2023/03/21	0	0.00	1	75.80	76.00	-1	1,687	-0.06%
2023/03/20	0	0.00	1	74.70	75.10	-1	1,699	-0.06%
2023/03/16	5	74.70	1	74.80	74.70	4	1,779	0.22%
2023/03/15	1	74.30	0	0.00	74.90	1	1,832	0.05%
2023/03/14	1	74.10	1	75.00	74.90	0	1,916	0.00%
2023/03/13	2	74.30	1	75.10	75.20	1	1,941	0.05%
2023/03/10	1	75.80	0	0.00	74.30	1	1,967	0.05%
2023/03/09	2	77.10	0	0.00	77.50	2	2,000	0.10%
2023/03/08	0.2	76.80	0	0.00	76.80	0.2	2,013	0.01%
2023/03/07	1	78.20	0	0.00	78.20	1	2,017	0.05%
2023/02/24	0	0.00	1	76.60	75.30	-1	2,335	-0.04%
2023/02/22	2	75.40	0	0.00	75.70	2	2,411	0.08%
2023/02/20	1	77.70	0	0.00	78.40	1	2,663	0.04%
2023/02/09	0	0.00	5	78.20	78.10	-5	3,002	-0.17%
2023/02/06	0	0.00	5	79.90	79.40	-5	3,448	-0.14%
2023/02/03	0	0.00	1	81.90	81.90	-1	3,419	-0.03%
2023/02/01	10	83.00	3	82.60	82.80	7	3,352	0.21%
2023/01/31	2	80.70	0	0.00	81.10	2	3,291	0.06%
2023/01/13	0	0.00	7	74.41	73.30	-7	3,114	-0.22%
2023/01/09	4	76.60	2	76.80	76.70	2	3,121	0.06%
2023/01/05	0	0.00	2	75.10	73.10	-2	3,137	-0.06%
2022/12/27	0	0.00	4	72.90	73.00	-4	3,156	-0.13%
2022/12/22	2	72.40	2	71.50	71.60	0	3,190	0.00%
2022/12/21	3	72.13	2	71.00	71.00	1	3,214	0.03%
2022/12/16	1	73.50	0	0.00	73.50	1	3,217	0.03%
2022/12/15	0	0.00	1	77.00	77.10	-1	3,197	-0.03%
2022/12/14	0	0.00	1	76.80	77.10	-1	3,213	-0.03%
2022/12/13	0	0.00	1	76.10	76.50	-1	3,223	-0.03%
2022/12/09	1	75.50	1	77.00	76.40	0	3,457	0.00%
2022/12/08	0	0.00	1	76.00	76.50	-1	3,450	-0.03%
2022/12/07	1	73.00	0	0.00	72.30	1	3,413	0.03%
2022/12/06	0	0.00	1	79.10	75.20	-1	3,369	-0.03%
2022/12/05	1	77.50	0	0.00	77.10	1	3,295	0.03%
2022/12/02	0	0.00	1	77.70	76.80	-1	3,276	-0.03%
2022/12/01	1	76.60	0	0.00	76.30	1	3,259	0.03%
2022/11/25	1	75.20	0	0.00	75.00	1	3,183	0.03%
2022/11/24	0	0.00	1	77.00	77.20	-1	3,155	-0.03%
2022/11/23	3	76.33	4.3	76.21	76.30	-1.3	3,090	-0.04%
2022/11/22	0	0.00	1	74.00	73.90	-1	2,927	-0.03%
2022/11/21	1	72.80	0	0.00	72.30	1	2,897	0.03%
2022/11/18	33.3	74.82	30	73.50	73.50	3.3	2,894	0.11%
2022/11/17	1	75.00	0	0.00	74.60	1	2,884	0.03%
2022/11/16	5	74.46	16	73.54	75.10	-11	2,832	-0.39%
2022/11/15	1	70.90	3	71.50	71.50	-2	2,654	-0.08%
2022/11/14	5	70.10	0	0.00	70.10	5	2,625	0.19%
2022/11/11	0	0.00	4	69.50	70.30	-4	2,613	-0.15%
2022/11/10	0	0.00	4	68.50	68.50	-4	2,520	-0.16%
2022/11/09	1	68.70	2	68.20	68.20	-1	2,479	-0.04%
2022/11/08	1	67.30	1	68.20	68.30	0	2,445	0.00%
2022/11/07	10	67.00	1	66.60	67.30	9	2,410	0.37%
2022/11/04	5	67.06	1	67.30	67.80	4	2,359	0.17%
2022/11/03	6	62.08	6.1	62.90	66.70	-0.1	2,214	0.00%
2022/10/18	0.3	55.60	10	56.38	55.80	-9.8	2,193	-0.44%
2022/10/17	10	55.57	0	0.00	55.80	10	2,263	0.44%
2022/10/06	0	0.00	10	59.30	59.70	-10	2,298	-0.44%
2022/10/04	0	0.00	1	60.50	59.90	-1	2,343	-0.04%
2022/09/29	1	60.30	0	0.00	59.60	1	2,433	0.04%
2022/09/28	0	0.00	1	61.20	60.10	-1	2,452	-0.04%
2022/09/23	5	67.30	0	0.00	67.20	5	2,497	0.20%
2022/09/22	5	67.20	0	0.00	67.30	5	2,534	0.20%
2022/09/21	1	68.50	0	0.00	68.10	1	2,542	0.04%
2022/09/16	0	0.00	11	70.01	70.40	-11	2,486	-0.44%
2022/09/15	0	0.00	1	69.40	69.40	-1	2,275	-0.04%
2022/09/14	0.3	68.20	0	0.00	68.30	0.3	2,261	0.01%
2022/08/31	1	68.30	2	67.70	68.00	-1	2,218	-0.05%
2022/08/30	2	65.50	2	66.80	66.90	0	2,190	0.00%
2022/08/29	2	65.00	2	65.70	66.10	0	2,190	0.00%
2022/08/25	6	68.13	0	0.00	67.40	6	2,177	0.28%
2022/08/24	10	68.30	0.2	68.50	67.90	9.8	2,173	0.45%
2022/08/19	0	0.00	1	68.20	68.60	-1	2,064	-0.05%
2022/08/18	2	67.20	0	0.00	66.90	2	2,032	0.10%
2022/08/17	0	0.00	1	70.30	69.60	-1	1,981	-0.05%
2022/08/16	0	0.00	1	67.90	68.00	-1	1,948	-0.05%
2022/08/15	1	67.60	0	0.00	68.00	1	1,939	0.05%
2022/08/12	0	0.00	1	65.00	66.10	-1	1,922	-0.05%
2022/08/11	1	64.50	0	0.00	64.50	1	1,906	0.05%
2022/08/10	0	0.00	1	63.70	64.40	-1	1,898	-0.05%
2022/08/09	2	63.50	0	0.00	63.70	2	1,887	0.11%
2022/08/04	1	61.40	21	63.75	61.40	-20	1,803	-1.11%
2022/08/03	4	65.60	0	0.00	64.90	4	1,736	0.23%
2022/08/02	11	70.21	0	0.00	69.60	11	1,678	0.66%
2022/07/29	1.2	71.43	10	71.00	71.00	-8.8	1,652	-0.53%
2022/07/26	0.4	73.85	0	0.00	73.20	0.4	1,537	0.03%
2022/07/22	21.2	73.62	1	75.20	74.90	20.2	1,490	1.36%
2022/07/20	0	0.00	1	76.50	74.60	-1	1,397	-0.07%
2022/07/15	0.2	73.20	3	73.10	73.00	-2.8	1,334	-0.21%
2022/07/14	1	73.00	1	72.90	73.30	0	1,331	0.00%
2022/07/11	1	72.50	0	0.00	72.70	1	1,318	0.08%
2022/07/08	1	70.20	2	69.25	70.80	-1	1,292	-0.08%
2022/07/07	1	67.30	0	0.00	67.10	1	1,276	0.08%
2022/07/06	5	68.24	0	0.00	68.00	5	1,246	0.40%
2022/06/30	1	73.50	0	0.00	71.80	1	1,157	0.09%
2022/06/24	0	0.00	1	83.50	82.20	-1	1,075	-0.09%
2022/06/17	0	0.00	2	88.60	88.80	-2	1,066	-0.19%
2022/06/15	1	96.30	0	0.00	95.50	1	1,071	0.09%
2022/06/14	0	0.00	1	97.60	98.40	-1	1,100	-0.09%
2022/06/13	1	101.50	0	0.00	100.00	1	1,117	0.09%
2022/06/09	1	104.00	0	0.00	103.50	1	1,155	0.09%
2022/06/07	1	102.00	0	0.00	103.00	1	1,187	0.08%
2022/06/06	1	102.50	0	0.00	104.00	1	1,190	0.08%
2022/06/02	0.1	104.00	0	0.00	103.50	0.1	1,211	0.01%
2022/05/23	0	0.00	1	101.50	102.00	-1	1,306	-0.08%
2022/05/19	0	0.00	1	100.00	100.50	-1	1,334	-0.07%
2022/05/12	1	99.50	0	0.00	98.80	1	1,416	0.07%
2022/05/09	2	99.80	0	0.00	99.60	2	1,507	0.13%
2022/05/06	1.1	101.09	0	0.00	101.50	1.1	1,527	0.07%
2022/04/29	0	0.00	1	104.50	105.00	-1	1,607	-0.06%
2022/04/26	1	101.50	0	0.00	102.00	1	1,654	0.06%
2022/04/14	1	109.00	1	109.00	109.00	0	1,789	0.00%
2022/04/12	1	110.00	0	0.00	109.00	1	1,849	0.05%
2022/04/08	1	116.00	0	0.00	115.50	1	1,984	0.05%
2022/04/06	0	0.00	1	121.50	122.00	-1	2,189	-0.05%
2022/03/23	0	0.00	2	121.50	122.00	-2	2,642	-0.08%
2022/03/22	1	119.00	0	0.00	122.00	1	2,650	0.04%
2022/03/17	1	115.00	1	118.00	116.00	0	2,643	0.00%
2022/03/16	1	114.50	0	0.00	113.50	1	2,649	0.04%
2022/03/15	1	115.00	0	0.00	115.00	1	2,640	0.04%
2022/03/14	0	0.00	1	119.00	119.50	-1	2,629	-0.04%
2022/03/10	1	123.50	0	0.00	123.00	1	2,663	0.04%
2022/03/08	0	0.00	1	123.00	120.50	-1	2,697	-0.04%
2022/03/07	1.2	123.42	0	0.00	121.50	1.2	2,688	0.04%
2022/03/04	1	128.50	0	0.00	129.00	1	2,662	0.04%
2022/03/01	1	129.00	2	130.25	129.00	-1	2,895	-0.03%
2022/02/24	1	127.50	0	0.00	127.50	1	3,097	0.03%
2022/02/23	1	129.50	0	0.00	129.50	1	3,115	0.03%
2022/02/17	0	0.00	1	130.50	130.00	-1	3,255	-0.03%
2022/02/15	0	0.00	2	131.25	130.50	-2	3,279	-0.06%
2022/02/14	1	128.00	0	0.00	128.00	1	3,310	0.03%
2022/02/09	0	0.00	1	133.50	134.00	-1	3,333	-0.03%
2022/02/08	1	130.00	2	130.50	130.50	-1	3,327	-0.03%
2022/01/26	2	125.50	0	0.00	125.00	2	3,408	0.06%
2022/01/24	0	0.00	1	129.00	129.00	-1	3,466	-0.03%
2022/01/21	1	130.00	0	0.00	130.50	1	3,516	0.03%
2022/01/20	1	132.00	0	0.00	132.00	1	3,580	0.03%
2022/01/18	0	0.00	1	136.00	133.00	-1	3,766	-0.03%
2022/01/17	2	132.50	0	0.00	132.50	2	3,756	0.05%
2022/01/14	0	0.00	2	128.00	130.00	-2	3,787	-0.05%
2022/01/11	0	0.00	1	133.00	132.50	-1	4,007	-0.02%
2022/01/07	4	132.63	0	0.00	131.50	4	4,275	0.09%
2022/01/06	7	136.43	2	136.50	136.00	5	4,244	0.12%
2022/01/04	0	0.00	1	140.00	138.50	-1	4,343	-0.02%
2022/01/03	2	143.00	0	0.00	141.00	2	4,405	0.05%
2021/12/29	0	0.00	2.5	139.80	139.50	-2.5	4,709	-0.05%
2021/12/28	2	137.00	0	0.00	137.00	2	4,773	0.04%
2021/12/27	1	135.00	0	0.00	134.50	1	4,847	0.02%
2021/12/24	0	0.00	3	137.83	135.00	-3	4,984	-0.06%
2021/12/23	4	138.88	4	140.50	138.00	0	5,076	0.00%
2021/12/22	0	0.00	2	132.50	132.00	-2	5,060	-0.04%
2021/12/21	0	0.00	2	131.00	131.00	-2	5,297	-0.04%
2021/12/20	1	129.00	1	128.50	128.50	0	5,481	0.00%
2021/12/17	0	0.00	1	128.00	128.00	-1	5,708	-0.02%
2021/12/16	2	126.00	0	0.00	126.50	2	6,201	0.03%
2021/12/15	1	125.50	0	0.00	126.00	1	6,463	0.02%
2021/12/14	1	126.00	0	0.00	125.50	1	6,976	0.01%
2021/12/13	0.4	129.00	1	128.50	128.00	-0.6	7,412	-0.01%
2021/12/10	0	0.00	1	131.50	129.00	-1	7,508	-0.01%
2021/12/07	2	128.25	0	0.00	128.00	2	7,474	0.03%
2021/12/01	0	0.00	1	129.50	129.50	-1	7,644	-0.01%
2021/11/26	2.5	126.94	0	0.00	126.50	2.5	7,818	0.03%
2021/11/25	2	128.75	0	0.00	130.00	2	7,770	0.03%
2021/11/24	1	131.50	11	131.77	133.50	-10	7,632	-0.13%
2021/11/22	0	0.00	1	128.50	129.00	-1	7,428	-0.01%
2021/11/19	8	125.56	2	126.00	125.00	6	7,390	0.08%
2021/11/18	1	127.00	1	127.50	127.50	0	7,340	0.00%
2021/11/15	0	0.00	1	130.00	129.00	-1	7,281	-0.01%
2021/11/11	3	127.83	0	0.00	127.50	3	7,279	0.04%
2021/11/09	1	128.50	0	0.00	129.00	1	7,311	0.01%
2021/11/08	1	129.00	1	128.50	128.50	0	7,272	0.00%
2021/11/05	1	131.50	1	133.50	131.50	0	7,261	0.00%
2021/11/01	3.1	128.66	1	128.50	129.00	2.1	7,138	0.03%
2021/10/29	2	128.50	1	130.00	128.50	1	7,142	0.01%
2021/10/28	2	126.75	2	128.25	129.00	0	7,075	0.00%
2021/10/27	5	128.10	5	127.60	128.00	0	7,004	0.00%
2021/10/26	1	128.50	0	0.00	128.50	1	6,948	0.01%
2021/10/22	2	132.75	2	134.75	134.00	0	6,911	0.00%
2021/10/21	5	132.50	5	132.90	132.00	0	6,891	0.00%
2021/10/19	1	135.00	0	0.00	135.00	1	6,727	0.01%
2021/10/15	2	130.00	1	130.00	137.50	1	6,615	0.02%
2021/10/14	0	0.00	1	128.50	129.00	-1	6,450	-0.02%
2021/10/13	1	131.00	7	128.00	128.00	-6	6,579	-0.09%
2021/10/12	3	132.33	3	132.50	130.00	0	6,596	0.00%
2021/10/08	1.4	131.00	1	131.00	131.00	0.4	6,553	0.01%
2021/10/07	6	132.67	4	132.38	132.00	2	6,464	0.03%
2021/10/06	6.2	133.90	4	133.50	132.00	2.2	6,318	0.03%
2021/10/05	3	142.00	2.2	141.68	143.00	0.8	5,979	0.01%
2021/10/04	3	141.00	3	139.50	139.00	0	5,891	0.00%
2021/10/01	3.2	139.88	1	144.00	139.00	2.2	5,810	0.04%
2021/09/30	3	147.00	5	147.20	145.00	-2	5,684	-0.04%
2021/09/29	4	146.00	6	145.92	144.50	-2	5,556	-0.04%
2021/09/28	6	151.17	4	151.75	153.00	2	5,462	0.04%
2021/09/27	7	158.50	7	159.14	156.00	0	5,198	0.00%
2021/09/24	6	166.83	8	166.63	166.50	-2	4,978	-0.04%
2021/09/23	15	162.73	11	162.77	167.00	4	4,785	0.08%
2021/09/22	7	156.50	7.3	157.65	157.00	-0.3	4,389	-0.01%
2021/09/17	12	154.96	10	156.95	160.00	2	4,134	0.05%
2021/09/16	1.3	151.27	8	149.75	151.50	-6.7	3,591	-0.19%
2021/09/15	2	142.25	3	142.33	142.00	-1	3,144	-0.03%
2021/09/14	1	137.00	1	137.50	138.00	0	3,062	0.00%
2021/09/13	1	136.50	1	138.00	137.50	0	3,079	0.00%
2021/09/10	0	0.00	1	139.00	138.50	-1	3,093	-0.03%
2021/09/09	1	136.00	2	133.50	136.50	-1	3,073	-0.03%
2021/09/08	1	132.00	0	0.00	131.50	1	3,053	0.03%
2021/09/07	1	137.50	0	0.00	138.50	1	3,003	0.03%
2021/09/03	0	0.00	2	142.00	140.00	-2	2,975	-0.07%
2021/09/02	4	141.00	1.2	139.25	140.00	2.8	3,111	0.09%
2021/09/01	0	0.00	6	140.33	142.50	-6	3,053	-0.20%
2021/08/30	0.2	131.50	1	131.00	131.00	-0.8	2,910	-0.03%
2021/08/27	1	130.00	0	0.00	130.00	1	2,912	0.03%
2021/08/26	1	129.50	2	129.75	129.50	-1	2,909	-0.03%
2021/08/24	1	130.00	2	132.00	130.50	-1	2,897	-0.03%
2021/08/23	2	129.50	1	129.50	129.50	1	2,885	0.03%
2021/08/20	1	127.00	0	0.00	128.00	1	2,874	0.03%
2021/08/19	2	126.50	2	127.75	128.50	0	2,861	0.00%
2021/08/18	1	127.00	3	128.50	132.00	-2	2,840	-0.07%
2021/08/17	1	128.00	2	129.00	129.00	-1	2,823	-0.04%
2021/08/16	0	0.00	2	126.25	128.00	-2	2,801	-0.07%
2021/08/13	0	0.00	1	128.50	128.50	-1	2,742	-0.04%
2021/08/12	1	133.00	1	133.00	133.00	0	2,734	0.00%
2021/08/11	1	130.50	1	133.50	131.00	0	2,745	0.00%
2021/08/06	3	137.33	1	137.00	137.00	2	2,777	0.07%
2021/08/05	1	138.00	1	138.00	138.00	0	2,787	0.00%
2021/08/04	6	138.75	0	0.00	139.50	6	2,820	0.21%
2021/08/03	1	137.00	0	0.00	135.50	1	2,806	0.04%
2021/07/30	3	138.34	0	0.00	137.00	3	2,797	0.11%
2021/07/27	1	140.50	0	0.00	138.00	1	2,821	0.04%
2021/07/23	3	140.83	2	138.75	139.50	1	2,915	0.03%
2021/07/22	0	0.00	1	142.50	141.50	-1	2,976	-0.03%
2021/07/21	0	0.00	1	139.00	139.50	-1	2,986	-0.03%
2021/07/20	1	142.50	0	0.00	140.50	1	3,017	0.03%
2021/07/19	3	150.67	0	0.00	148.00	3	3,091	0.10%
2021/07/16	3	158.83	2	158.50	160.00	1	3,023	0.03%
2021/07/15	1	154.00	2	154.25	153.50	-1	2,946	-0.03%
2021/07/13	0	0.00	2	150.50	149.50	-2	2,884	-0.07%
2021/07/09	0	0.00	1	152.00	147.00	-1	2,943	-0.03%
2021/07/08	3	147.00	0	0.00	147.00	3	3,009	0.10%
2021/07/07	2	148.75	0	0.00	150.50	2	2,995	0.07%
2021/07/05	1	145.50	0	0.00	148.00	1	3,027	0.03%
2021/07/02	0	0.00	1	139.50	140.50	-1	2,965	-0.03%
2021/07/01	1	141.50	1	141.00	140.00	0	2,987	0.00%
2021/06/30	1	147.50	1	141.50	142.50	0	3,029	0.00%
2021/06/29	1	144.50	0	0.00	144.50	1	3,045	0.03%
2021/06/21	0	0.00	3	136.83	137.50	-3	3,023	-0.10%
2021/06/17	1	136.00	2	137.25	138.00	-1	2,990	-0.03%
2021/06/15	4	140.00	1	142.50	140.00	3	2,976	0.10%
2021/06/11	2	139.00	4	141.75	138.00	-2	2,924	-0.07%
2021/06/10	2	138.75	1	142.00	138.50	1	2,853	0.04%
2021/06/09	0	0.00	1	130.50	132.00	-1	2,689	-0.04%
2021/06/04	0	0.00	4	123.75	124.00	-4	2,681	-0.15%
2021/06/02	0	0.00	2	123.50	122.50	-2	2,761	-0.07%
2021/05/25	0	0.00	1	123.50	124.50	-1	2,950	-0.03%
2021/05/17	1	108.00	0	0.00	113.50	1	3,163	0.03%
2021/05/14	3	117.00	0	0.00	116.00	3	3,138	0.10%
2021/05/05	2	134.00	2	133.25	133.50	0	3,005	0.00%
2021/05/03	1	139.50	0	0.00	138.00	1	2,912	0.03%
2021/04/28	0	0.00	1	153.00	154.50	-1	2,841	-0.04%
2021/04/23	1	151.50	2	150.00	150.50	-1	2,814	-0.04%
2021/04/22	1	147.00	0	0.00	145.00	1	2,748	0.04%
2021/04/21	0	0.00	1	143.50	144.00	-1	2,669	-0.04%
2021/04/20	0	0.00	4	142.13	142.50	-4	2,655	-0.15%
2021/04/19	0	0.00	1	141.00	140.00	-1	2,647	-0.04%
2021/04/15	1	136.00	15	139.87	141.50	-14	2,620	-0.53%
2021/04/14	0	0.00	8	137.88	142.50	-8	2,552	-0.31%
2021/04/12	0	0.00	1	143.50	143.00	-1	2,532	-0.04%
2021/04/09	1	144.00	0	0.00	142.50	1	2,490	0.04%
2021/04/08	0	0.00	2	141.50	141.50	-2	2,432	-0.08%
2021/04/07	0	0.00	6	138.33	139.50	-6	2,402	-0.25%
2021/04/06	1	137.00	3	138.33	137.00	-2	2,396	-0.08%
2021/04/01	4	134.25	2	134.50	135.00	2	2,360	0.08%
2021/03/31	1	136.50	0	0.00	136.50	1	2,311	0.04%
2021/03/30	1	137.00	2	136.25	137.00	-1	2,337	-0.04%
2021/03/29	1	139.00	1	139.50	139.00	0	2,515	0.00%
2021/03/26	0	0.00	4	139.25	139.50	-4	2,520	-0.16%
2021/03/25	1	136.00	0	0.00	135.00	1	2,560	0.04%
2021/03/24	7	134.86	8	139.31	135.00	-1	2,566	-0.04%
2021/03/23	6	136.00	1	135.00	135.00	5	2,569	0.19%
2021/03/22	1	134.00	0	0.00	136.00	1	2,570	0.04%
2021/03/19	1	135.50	1	136.50	137.00	0	2,577	0.00%
2021/03/18	1	135.50	1	134.50	135.00	0	2,570	0.00%
2021/03/15	2	132.50	0	0.00	133.50	2	2,595	0.08%
2021/03/12	0	0.00	38	133.07	133.50	-38	2,597	-1.46%
2021/03/11	0	0.00	1	135.00	134.50	-1	2,613	-0.04%
2021/03/09	5	131.50	3	132.33	133.00	2	2,644	0.08%
2021/03/08	1	139.50	0	0.00	136.50	1	2,595	0.04%
2021/03/02	6	143.75	7	146.14	144.00	-1	2,598	-0.04%
2021/02/26	16	143.53	10	145.60	144.00	6	2,582	0.23%
2021/02/25	102	144.21	19	144.53	144.50	83	2,556	3.25%	大買/
2021/02/24	4	143.00	9	145.22	141.50	-5	2,538	-0.20%
2021/02/22	4	141.75	0	0.00	141.50	4	2,504	0.16%
2021/02/18	1	139.00	2	139.50	139.00	-1	2,664	-0.04%
2021/02/17	0	0.00	1	136.00	134.50	-1	2,651	-0.04%
2021/02/05	1	133.50	0	0.00	133.50	1	2,625	0.04%
2021/02/03	1	131.00	1	131.50	132.00	0	2,708	0.00%
2021/01/29	1	134.00	0	0.00	134.00	1	2,803	0.04%
2021/01/28	0	0.00	1	137.00	138.00	-1	2,814	-0.04%
2021/01/27	1	138.50	0	0.00	139.00	1	2,854	0.04%
2021/01/20	0	0.00	1	142.00	138.00	-1	2,821	-0.04%
2021/01/19	2	139.50	0	0.00	138.50	2	2,802	0.07%
2021/01/15	4	147.38	1	147.00	147.00	3	2,864	0.10%
2021/01/14	0	0.00	2	145.00	143.00	-2	2,805	-0.07%
2021/01/13	3	141.83	1	141.50	141.50	2	2,826	0.07%
2021/01/08	1	140.00	0	0.00	142.00	1	2,963	0.03%
2021/01/06	0	0.00	4	143.75	145.50	-4	2,945	-0.14%
2021/01/05	4	146.13	2	146.00	145.50	2	2,884	0.07%
2020/12/29	0	0.00	1	139.50	138.00	-1	2,857	-0.04%
2020/12/28	0	0.00	0	140.50	141.50	0	2,835	0.00%
2020/12/25	2	140.25	0	0.00	141.00	2	2,845	0.07%
2020/12/24	5	141.00	0	0.00	141.50	5	2,890	0.17%
2020/12/23	4	145.38	13	144.58	143.50	-9	2,876	-0.31%
2020/12/21	3	138.17	1	138.50	136.00	2	2,736	0.07%
2020/12/18	0	0.00	1	138.00	137.00	-1	2,669	-0.04%
2020/12/17	1	136.50	4	135.25	135.50	-3	2,671	-0.11%
2020/12/15	1	131.50	1	130.50	129.00	0	2,674	0.00%
2020/12/14	1	130.00	0.1	130.50	130.50	0.9	2,676	0.03%
2020/12/11	1	131.00	0	0.00	131.50	1	2,694	0.04%
2020/12/10	0	0.00	1	135.00	134.50	-1	2,709	-0.04%
2020/12/09	0.6	137.50	2	137.00	137.50	-1.4	2,733	-0.05%
2020/12/08	0	0.00	1	134.50	135.00	-1	2,760	-0.04%
2020/12/04	4	133.13	0	0.00	133.50	4	3,041	0.13%
2020/12/03	1	133.50	1	135.50	136.50	0	3,169	0.00%
2020/12/02	0	0.00	1	135.50	135.00	-1	3,182	-0.03%
2020/12/01	1	136.00	0	0.00	136.00	1	3,196	0.03%
2020/11/30	2	137.25	1	138.00	137.00	1	3,194	0.03%
2020/11/27	1	139.00	0	0.00	138.50	1	3,170	0.03%
2020/11/26	1	141.00	0	0.00	142.00	1	3,156	0.03%
2020/11/25	0	0.00	2.9	139.03	139.00	-2.9	3,172	-0.09%
2020/11/24	0	0.00	1	139.50	139.50	-1	3,161	-0.03%
2020/11/23	1	138.50	0	0.00	139.50	1	3,169	0.03%
2020/11/20	1	140.00	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	11.2	142.25	141.50	-11.2	3,143	-0.35%
2020/11/18	2	142.50	10	143.80	142.00	-8	3,156	-0.25%
2020/11/17	0	0.00	1	139.50	138.50	-1	3,076	-0.03%
2020/11/16	1	137.50	2	135.75	137.50	-1	3,072	-0.03%
2020/11/12	1	134.00	0	0.00	133.50	1	3,072	0.03%
2020/11/11	0	0.00	4	135.25	134.00	-4	3,082	-0.13%
2020/11/10	1	132.00	1	131.00	131.00	0	3,024	0.00%
2020/11/09	1	131.50	1	133.00	131.00	0	3,067	0.00%
2020/11/06	2	132.50	0	0.00	131.00	2	3,081	0.06%
2020/11/05	0	0.00	7	131.50	131.50	-7	3,097	-0.23%
2020/11/04	0	0.00	5	129.60	131.00	-5	3,101	-0.16%
2020/11/03	1	123.50	3	126.00	126.50	-2	3,086	-0.06%
2020/11/02	1	122.50	5	122.00	122.50	-4	3,198	-0.13%
2020/10/30	2	122.00	1	120.00	120.00	1	3,257	0.03%
2020/10/28	4	125.88	0	0.00	124.50	4	3,389	0.12%
2020/10/27	2	125.25	2	128.00	127.50	0	3,471	0.00%
2020/10/26	1	128.00	1	129.50	127.50	0	3,549	0.00%
2020/10/23	2	132.25	8	133.13	134.00	-6	3,653	-0.16%
2020/10/22	2	129.50	1	131.00	130.00	1	3,695	0.03%
2020/10/21	4	130.25	0	0.00	130.50	4	3,716	0.11%
2020/10/20	0	0.00	3	127.67	130.50	-3	3,724	-0.08%
2020/10/19	8	128.63	9	128.61	127.50	-1	3,727	-0.03%
2020/10/16	1	122.50	1	123.00	122.00	0	3,661	0.00%
2020/10/14	3	122.33	12	120.04	120.50	-9	3,781	-0.24%
2020/10/12	0	0.00	1	123.50	122.50	-1	3,851	-0.03%
2020/10/08	5	125.20	0	0.00	125.00	5	3,901	0.13%
2020/10/07	4	126.63	0	0.00	126.00	4	3,946	0.10%
2020/10/06	2	128.00	8	129.00	129.00	-6	3,953	-0.15%
2020/10/05	1	123.00	0	0.00	123.50	1	4,006	0.02%
2020/09/29	10	124.50	8	121.88	122.00	2	4,146	0.05%
2020/09/28	1	116.50	1	116.00	116.00	0	4,204	0.00%
2020/09/25	2	116.50	0	0.00	116.50	2	4,311	0.05%
2020/09/24	1	125.00	0	0.00	122.50	1	4,343	0.02%
2020/09/23	0	0.00	1	129.00	129.00	-1	4,337	-0.02%
2020/09/22	1	132.50	1	133.00	129.50	0	4,357	0.00%
2020/09/21	3	132.17	1	135.00	128.50	2	4,339	0.05%
2020/09/18	0	0.00	2	133.25	133.50	-2	4,379	-0.05%
2020/09/17	1	131.50	0	0.00	133.00	1	4,402	0.02%
2020/09/16	0	0.00	1	132.50	132.00	-1	4,427	-0.02%
2020/09/14	2	132.50	0	0.00	131.50	2	4,498	0.04%
2020/09/10	0	0.00	6	132.42	132.50	-6	4,523	-0.13%
2020/09/09	5	127.20	6	129.50	130.00	-1	4,553	-0.02%
2020/09/08	1	118.00	8	125.88	128.50	-7	4,413	-0.16%
2020/09/07	2	118.00	0	0.00	117.00	2	4,300	0.05%
2020/09/03	3	119.67	0	0.00	119.00	3	4,364	0.07%
2020/09/02	1	119.50	0	0.00	119.50	1	4,390	0.02%
2020/09/01	0	0.00	2	118.00	120.00	-2	4,437	-0.05%
2020/08/31	0	0.00	7	120.36	119.50	-7	4,476	-0.16%
2020/08/27	0	0.00	1	118.50	118.00	-1	4,678	-0.02%
2020/08/24	1	119.50	0	0.00	119.50	1	4,755	0.02%
2020/08/21	3	120.17	5	119.80	121.50	-2	4,788	-0.04%
2020/08/20	5	114.60	2	115.25	114.00	3	4,761	0.06%
2020/08/18	2	124.75	0	0.00	122.50	2	4,762	0.04%
2020/08/17	0	0.00	0.1	126.50	126.00	-0.1	4,773	0.00%
2020/08/13	1	127.00	2	127.75	125.50	-1	4,858	-0.02%
2020/08/11	2	128.50	2	129.00	126.50	0	5,087	0.00%
2020/08/10	3	131.50	0	0.00	131.00	3	5,073	0.06%
2020/08/06	1	130.50	1	130.50	130.50	0	5,121	0.00%
2020/08/05	14	132.04	1	133.50	134.00	13	5,089	0.26%
2020/08/04	2	129.00	0	0.00	130.00	2	5,176	0.04%
2020/08/03	3	132.33	0	0.00	130.50	3	5,392	0.06%
2020/07/31	3	132.50	2	133.50	134.00	1	5,403	0.02%
2020/07/30	12	131.79	0	0.00	132.00	12	5,417	0.22%
2020/07/29	2	132.25	0	0.00	133.50	2	5,432	0.04%
2020/07/28	7	144.50	3	138.50	137.50	4	5,308	0.08%
2020/07/27	10	147.25	0	0.00	146.50	10	5,270	0.19%
2020/07/24	0	0.00	5	152.00	147.00	-5	5,312	-0.09%
2020/07/23	10	147.50	1	149.00	150.50	9	5,362	0.17%
2020/07/22	6	146.58	0	0.00	147.00	6	5,370	0.11%
2020/07/21	0	0.00	7	150.93	148.50	-7	5,346	-0.13%
2020/07/20	8	145.75	1	146.00	147.50	7	5,323	0.13%
2020/07/17	18	145.81	0	0.00	147.50	18	5,345	0.34%
2020/07/16	1	148.50	6	149.25	146.00	-5	5,391	-0.09%
2020/07/14	3	144.83	0	0.00	144.50	3	5,430	0.06%
2020/07/13	1	144.00	0	0.00	144.00	1	5,487	0.02%
2020/07/10	1	143.00	0	0.00	142.00	1	5,528	0.02%
2020/07/09	4	148.75	0	0.00	148.00	4	5,553	0.07%
2020/07/08	4	152.50	0	0.00	151.00	4	5,521	0.07%
2020/07/07	2	153.25	1	154.00	151.00	1	5,512	0.02%
2020/07/06	1	152.00	1	151.00	150.50	0	5,466	0.00%
2020/07/01	3	148.33	0	0.00	148.00	3	5,622	0.05%
2020/06/29	0	0.00	1	150.50	146.50	-1	5,663	-0.02%
2020/06/24	1	145.50	1	146.50	145.00	0	5,647	0.00%
2020/06/22	2	150.50	1	150.50	150.00	1	5,751	0.02%
2020/06/18	0	0.00	1	149.00	149.00	-1	5,891	-0.02%
2020/06/17	5	149.10	3	147.83	148.00	2	5,926	0.03%
2020/06/16	1	150.00	3	150.67	151.00	-2	6,069	-0.03%
2020/06/11	0	0.00	4	145.88	142.50	-4	6,411	-0.06%
2020/06/10	1	143.50	0	0.00	144.50	1	6,477	0.02%
2020/06/09	1	144.00	0	0.00	142.50	1	6,492	0.02%
2020/06/05	4	144.50	2	144.50	144.50	2	6,579	0.03%
2020/06/04	4	143.63	6	144.92	146.50	-2	6,633	-0.03%
2020/06/03	0	0.00	6	141.33	141.50	-6	6,616	-0.09%
2020/06/01	1	139.00	1	139.00	138.00	0	6,613	0.00%
2020/05/29	0	0.00	5	136.40	135.00	-5	6,664	-0.08%
2020/05/28	5	133.50	5	135.00	135.00	0	6,759	0.00%
2020/05/27	5	134.00	1	134.00	132.50	4	6,852	0.06%
2020/05/26	0	0.00	3	133.17	131.50	-3	6,932	-0.04%
2020/05/25	1	131.00	0	0.00	132.50	1	7,065	0.01%
2020/05/22	0	0.00	2	133.00	131.00	-2	7,216	-0.03%
2020/05/21	0	0.00	2	135.00	134.50	-2	7,337	-0.03%
2020/05/20	1	129.50	0	0.00	128.50	1	7,271	0.01%
2020/05/19	2	132.00	4	130.75	130.50	-2	7,310	-0.03%
2020/05/18	17	130.26	0	0.00	128.00	17	7,284	0.23%
2020/05/15	2	142.00	0	0.00	142.00	2	7,069	0.03%
2020/05/14	4	144.88	1	146.00	141.00	3	7,050	0.04%
2020/05/13	1	144.00	1	146.50	147.50	0	7,049	0.00%
2020/05/12	2	149.50	2	146.50	146.50	0	7,087	0.00%
2020/05/11	1	157.00	3	151.33	152.00	-2	7,188	-0.03%
2020/05/08	2	151.75	5	151.10	152.50	-3	7,099	-0.04%
2020/05/07	1	140.50	1	139.50	141.00	0	6,831	0.00%
2020/05/06	2	140.25	2	140.50	137.50	0	6,803	0.00%
2020/05/05	2	141.50	1	144.50	141.50	1	6,801	0.01%
2020/05/04	1	140.00	1	140.00	140.00	0	6,725	0.00%
2020/04/30	0	0.00	1	144.00	145.00	-1	6,772	-0.01%
2020/04/29	2	146.50	0	0.00	144.50	2	6,847	0.03%
2020/04/28	0	0.00	1	143.00	145.00	-1	6,942	-0.01%
2020/04/27	0	0.00	4	139.25	140.00	-4	6,929	-0.06%
2020/04/23	4	137.00	0	0.00	140.00	4	7,137	0.06%
2020/04/21	4	140.75	8	137.31	136.50	-4	7,117	-0.06%
2020/04/20	0	0.00	2	142.50	143.00	-2	7,216	-0.03%
2020/04/17	6	151.50	0	0.00	143.00	6	7,316	0.08%
2020/04/16	6	148.33	2	148.75	147.50	4	7,280	0.05%
2020/04/15	0	0.00	2	146.50	146.50	-2	7,330	-0.03%
2020/04/14	2	145.00	2	145.50	144.00	0	7,357	0.00%
2020/04/13	3	142.67	2	143.00	141.00	1	7,328	0.01%
2020/04/10	1	141.00	0.4	141.00	141.00	0.6	7,307	0.01%
2020/04/09	5	141.90	3	140.50	138.50	2	7,446	0.03%
2020/04/08	2	142.00	1	142.00	142.00	1	7,566	0.01%
2020/04/07	7	146.43	9	146.28	143.00	-2	7,541	-0.03%
2020/04/06	4	137.00	6	138.67	146.00	-2	7,369	-0.03%
2020/04/01	0	0.00	10	133.50	134.00	-10	7,321	-0.14%
2020/03/31	10	130.50	0	0.00	133.50	10	7,384	0.14%
2020/03/30	0	0.00	4	131.00	132.50	-4	7,407	-0.05%
2020/03/27	1	136.00	1	132.00	130.00	0	7,381	0.00%
2020/03/26	0	0.00	7	128.71	130.00	-7	7,335	-0.10%
2020/03/25	5	126.90	10	126.95	127.00	-5	7,342	-0.07%
2020/03/24	5	117.00	8	121.69	118.00	-3	7,276	-0.04%
2020/03/23	1	118.00	1	118.00	115.50	0	7,236	0.00%
2020/03/20	8	126.44	9	126.33	124.00	-1	7,351	-0.01%
2020/03/19	106	115.45	1	116.50	119.50	105	7,196	1.46%	大買/鉅額交易
2020/03/18	1	116.00	4	118.63	118.00	-3	7,068	-0.04%
2020/03/17	2	115.50	3	113.00	110.00	-1	6,963	-0.01%
2020/03/16	3	124.67	2	122.00	118.00	1	6,854	0.01%
2020/03/13	2	121.00	2	128.00	130.00	0	6,737	0.00%
2020/03/12	1	133.00	0	0.00	133.00	1	6,681	0.01%
2020/03/11	2	153.00	1	147.50	147.50	1	6,607	0.02%
2020/03/10	1	150.50	1	151.00	152.00	0	6,578	0.00%
2020/03/06	1	155.50	1	153.50	153.50	0	6,463	0.00%
2020/03/05	4	153.00	4	154.00	152.00	0	6,433	0.00%
2020/03/04	3	150.50	3	151.00	151.00	0	6,372	0.00%
2020/03/03	0	0.00	4	150.50	148.50	-4	6,305	-0.06%
2020/03/02	5	146.90	3	146.67	151.00	2	6,222	0.03%
2020/02/27	2	145.00	0	0.00	143.50	2	6,176	0.03%
2020/02/26	1	151.50	3	150.83	152.00	-2	6,077	-0.03%
2020/02/25	3	147.50	5	146.20	148.00	-2	5,985	-0.03%
2020/02/24	0	0.00	7	141.93	145.00	-7	5,861	-0.12%
2020/02/20	1	136.00	0	0.00	136.00	1	5,750	0.02%
2020/02/19	5	134.00	0	0.00	135.50	5	5,696	0.09%
2020/02/18	0	0.00	6	138.00	138.00	-6	5,635	-0.11%
2020/02/17	0	0.00	3	140.50	140.50	-3	5,637	-0.05%
2020/02/14	1	142.00	6	141.50	141.50	-5	5,680	-0.09%
2020/02/12	6	142.50	8	140.63	140.00	-2	5,608	-0.04%
2020/02/11	0	0.00	1	131.00	132.00	-1	5,529	-0.02%
2020/02/10	1	125.00	13	125.08	125.50	-12	5,682	-0.21%
2020/02/06	1	131.00	1	130.50	132.00	0	5,757	0.00%
2020/02/05	5	129.50	0	0.00	128.00	5	5,676	0.09%
2020/02/04	11	128.59	0	0.00	129.00	11	5,692	0.19%
2020/02/03	2	130.00	1	127.00	129.00	1	5,809	0.02%
2020/01/30	7	133.64	30	133.83	132.50	-23	5,736	-0.40%
2020/01/20	10	143.50	1	145.00	147.00	9	5,686	0.16%
2020/01/17	5	143.60	25	143.54	144.50	-20	5,639	-0.35%
2020/01/16	0	0.00	4	137.13	139.00	-4	5,510	-0.07%
2020/01/15	4	138.13	3	137.50	137.50	1	5,548	0.02%
2020/01/14	1	138.00	2	138.00	139.50	-1	5,590	-0.02%
2020/01/13	4	134.00	11	134.82	137.00	-7	5,481	-0.13%
2020/01/10	5	132.20	8	132.69	131.00	-3	5,471	-0.05%
2020/01/09	4	133.00	9	133.00	132.00	-5	5,551	-0.09%
2020/01/08	1	126.50	0	0.00	126.00	1	5,603	0.02%
2020/01/07	4	131.50	1	132.50	131.50	3	5,557	0.05%
2020/01/03	35	135.40	0	0.00	130.00	35	5,614	0.62%
2020/01/02	1	129.00	12	134.50	136.50	-11	5,442	-0.20%
2019/12/31	1	127.50	0	0.00	127.50	1	5,306	0.02%
2019/12/30	11	129.59	2	129.00	129.50	9	5,284	0.17%
2019/12/27	14	130.18	0	0.00	129.00	14	5,364	0.26%
2019/12/26	2	131.25	0	0.00	130.50	2	5,338	0.04%
2019/12/25	0	0.00	1	130.50	130.00	-1	5,341	-0.02%
2019/12/23	2	126.75	0	0.00	125.00	2	5,329	0.04%
2019/12/20	2	127.50	3	129.67	129.50	-1	5,323	-0.02%
2019/12/19	2	127.25	1	128.00	127.00	1	5,283	0.02%
2019/12/17	2	129.25	0	0.00	133.00	2	5,203	0.04%
2019/12/13	0	0.00	1	132.00	130.00	-1	5,063	-0.02%
2019/12/12	2	134.75	0	0.00	133.50	2	4,965	0.04%
2019/12/10	0	0.00	1	141.00	140.50	-1	5,128	-0.02%
2019/12/06	2	140.50	0	0.00	140.00	2	5,292	0.04%
2019/12/05	1	143.00	1	144.00	144.00	0	5,314	0.00%
2019/12/03	0	0.00	1	141.00	141.50	-1	5,452	-0.02%
2019/12/02	1	136.50	0	0.00	139.00	1	5,440	0.02%
2019/11/29	1	138.00	0	0.00	139.50	1	5,422	0.02%
2019/11/26	0	0.00	4	141.50	143.00	-4	5,459	-0.07%
2019/11/25	1	136.50	0	0.00	135.50	1	5,382	0.02%
2019/11/22	2	137.00	2	137.50	137.00	0	5,404	0.00%
2019/11/19	2	138.75	0	0.00	137.50	2	5,354	0.04%
2019/11/18	1	139.00	0	0.00	139.00	1	5,367	0.02%
2019/11/15	1	139.50	0	0.00	140.50	1	5,416	0.02%
2019/11/14	1	140.00	0	0.00	138.00	1	5,449	0.02%
2019/11/13	0	0.00	3	143.83	144.00	-3	5,480	-0.05%
2019/11/12	1	141.00	0	0.00	140.50	1	5,470	0.02%
2019/11/11	1	137.00	3	138.17	137.50	-2	5,554	-0.04%
2019/11/08	1	142.00	0	0.00	140.00	1	5,572	0.02%
2019/11/07	6	139.33	4	136.00	139.00	2	5,556	0.04%
2019/11/06	4	149.50	1	147.50	147.00	3	5,537	0.05%
2019/11/05	0	0.00	3.6	154.42	154.00	-3.6	5,632	-0.06%
2019/11/04	1	155.00	0	0.00	154.50	1	5,735	0.02%
2019/11/01	1	154.00	0	0.00	154.00	1	5,818	0.02%
2019/10/31	2	157.25	3	163.00	155.00	-1	5,955	-0.02%
2019/10/30	1	155.50	0	0.00	158.00	1	5,947	0.02%
2019/10/29	2	156.75	1	158.50	160.50	1	6,036	0.02%
2019/10/25	2	158.00	1	158.00	156.00	1	6,001	0.02%
2019/10/24	0	0.00	2	155.00	155.50	-2	5,968	-0.03%
2019/10/23	2	158.25	1	155.50	157.00	1	5,990	0.02%
2019/10/22	1	161.00	1	159.00	159.00	0	5,972	0.00%
2019/10/21	1	155.00	0	0.00	155.50	1	6,058	0.02%
2019/10/18	4	154.88	2	158.00	157.00	2	6,151	0.03%
2019/10/17	1	150.00	1	151.00	154.50	0	6,129	0.00%
2019/10/16	2	150.75	0	0.00	147.50	2	6,024	0.03%
2019/10/15	1	158.00	0	0.00	156.50	1	5,862	0.02%
2019/10/14	0	0.00	2	156.00	158.00	-2	5,964	-0.03%
2019/10/09	1	151.00	0	0.00	150.00	1	5,878	0.02%
2019/10/08	1	150.50	0	0.00	150.00	1	5,816	0.02%
2019/10/07	0	0.00	1	151.50	154.50	-1	5,838	-0.02%
2019/10/02	1	152.50	0	0.00	158.50	1	5,739	0.02%
2019/09/26	3	157.50	3	156.00	155.00	0	5,743	0.00%
2019/09/25	1	155.00	0	0.00	157.00	1	5,774	0.02%
2019/09/24	1	160.00	1	160.00	158.50	0	5,892	0.00%
2019/09/23	3	161.83	0	0.00	162.00	3	6,030	0.05%
2019/09/18	0	0.00	1	163.00	163.50	-1	6,207	-0.02%
2019/09/17	0	0.00	1	164.50	163.00	-1	6,191	-0.02%
2019/09/16	5	163.00	3	163.33	162.00	2	6,208	0.03%
2019/09/12	7	162.64	5	165.00	167.00	2	6,221	0.03%
2019/09/11	1	159.00	1	159.50	155.50	0	6,115	0.00%
2019/09/06	2	152.00	3	152.50	152.00	-1	6,016	-0.02%
2019/09/05	0	0.00	2	151.00	149.50	-2	6,035	-0.03%
2019/09/03	5	143.40	4	142.63	141.50	1	6,258	0.02%
2019/08/28	1	137.00	0	0.00	136.50	1	6,477	0.02%
2019/08/23	0	0.00	2	141.25	140.00	-2	6,560	-0.03%
2019/08/22	0	0.00	2	143.50	143.50	-2	6,542	-0.03%
2019/08/21	1	145.00	0	0.00	146.00	1	6,519	0.02%
2019/08/20	1	148.00	0	0.00	143.00	1	6,657	0.02%
2019/08/19	0	0.00	1	143.00	141.50	-1	6,668	-0.01%
2019/08/14	4	142.75	1	140.00	140.00	3	6,830	0.04%
2019/08/13	5	137.00	6	138.25	137.00	-1	6,905	-0.01%
2019/08/12	1	142.50	1	137.00	137.00	0	7,028	0.00%
2019/08/08	8	137.50	10	136.70	140.00	-2	6,999	-0.03%
2019/08/07	7	134.21	3	136.00	132.00	4	6,911	0.06%
2019/08/06	2	129.25	2	126.75	129.00	0	6,759	0.00%
2019/08/05	1	132.50	2	131.50	128.00	-1	6,721	-0.01%
2019/08/02	19	128.37	18	130.03	128.00	1	6,697	0.01%
2019/08/01	6	135.75	9	137.28	137.50	-3	6,555	-0.05%
2019/07/31	3	132.67	2.9	135.80	137.50	0.1	6,395	0.00%
2019/07/29	1	130.50	0	0.00	129.00	1	6,282	0.02%
2019/07/26	0	0.00	1	127.50	128.50	-1	6,401	-0.02%
2019/07/25	2	127.00	1	127.00	127.00	1	6,397	0.02%
2019/07/23	2	131.50	3.5	130.71	126.00	-1.5	6,387	-0.02%
2019/07/22	3	126.00	0	0.00	129.50	3	6,256	0.05%
2019/07/19	14	118.32	14	118.29	118.00	0	6,133	0.00%
2019/07/16	0	0.00	2	119.50	115.00	-2	6,170	-0.03%
2019/07/11	0	0.00	1	114.00	114.00	-1	6,344	-0.02%
2019/07/02	0	0.00	1	117.00	118.50	-1	6,440	-0.02%
2019/07/01	1	114.50	0	0.00	118.00	1	6,417	0.02%
2019/06/28	2	112.25	3	109.83	109.00	-1	6,305	-0.02%
2019/06/27	4	109.25	147	110.45	112.00	-143	6,171	-2.32%	大賣/鉅額交易
2019/06/26	10	101.75	10	102.75	102.00	0	6,110	0.00%
2019/06/25	5	102.00	7	103.43	104.00	-2	6,050	-0.03%
2019/06/24	0.5	103.00	0	0.00	103.50	0.5	6,065	0.01%
2019/06/20	0	0.00	1	105.50	104.50	-1	6,077	-0.02%
2019/06/19	5	101.50	5	102.50	103.00	0	6,048	0.00%
2019/06/18	6	100.08	7	100.67	98.70	-1	6,026	-0.02%
2019/06/17	10	99.50	10	99.95	98.90	0	6,073	0.00%
2019/06/14	0	0.00	1	99.40	99.80	-1	6,054	-0.02%
2019/06/13	6	100.50	6	102.50	99.40	0	6,074	0.00%
2019/06/12	13	100.36	13	100.73	99.90	0	6,206	0.00%
2019/06/11	2	100.80	6	99.17	100.00	-4	6,389	-0.06%
2019/06/10	1	94.00	2	92.50	94.60	-1	6,229	-0.02%
2019/06/06	0	0.00	1	87.90	86.00	-1	6,184	-0.02%
2019/06/05	1	89.10	2	92.30	88.30	-1	6,198	-0.02%
2019/06/04	5	90.10	7	90.90	91.60	-2	6,100	-0.03%
2019/06/03	2	90.10	0	0.00	88.30	2	6,072	0.03%
2019/05/31	4	87.33	3	87.30	86.90	1	6,045	0.02%
2019/05/30	4	86.95	2	85.40	87.00	2	5,989	0.03%
2019/05/29	1	84.80	1	84.00	84.00	0	5,936	0.00%
2019/05/28	1	84.30	1	84.60	84.60	0	5,951	0.00%
2019/05/27	2	82.00	2	84.10	82.80	0	5,916	0.00%
2019/05/24	1	90.00	0	0.00	88.10	1	5,781	0.02%
2019/05/23	3	87.87	3	87.57	90.50	0	5,741	0.00%
2019/05/22	3	93.43	3	93.70	93.00	0	5,668	0.00%
2019/05/21	1	90.10	7	90.06	90.50	-6	5,621	-0.11%
2019/05/20	10	89.80	1	90.30	89.60	9	5,628	0.16%
2019/05/17	3	94.17	2	95.70	91.80	1	5,596	0.02%
2019/05/15	1	108.50	1	109.50	108.50	0	5,498	0.00%
2019/05/14	7	102.29	9	104.17	104.50	-2	5,448	-0.04%
2019/05/10	0	0.00	2	107.00	106.50	-2	5,499	-0.04%
2019/05/08	0	0.00	2	106.50	109.00	-2	5,619	-0.04%
2019/05/07	3	109.00	2	108.25	107.50	1	5,629	0.02%
2019/05/06	3	107.17	2	107.00	105.50	1	5,579	0.02%
2019/05/03	3	108.33	1	111.00	112.00	2	5,487	0.04%
2019/04/30	1	99.50	1	101.00	101.50	0	5,429	0.00%
2019/04/23	2	104.00	0	0.00	104.50	2	5,721	0.03%
2019/04/22	3	103.00	3	102.00	104.00	0	5,674	0.00%
2019/04/19	7	104.21	3	100.90	102.00	4	5,605	0.07%
2019/04/16	0	0.00	10	93.70	98.10	-10	5,368	-0.19%
2019/04/15	12	91.73	1	89.70	92.00	11	5,296	0.21%
2019/04/12	0	0.00	1	87.20	87.30	-1	5,209	-0.02%
2019/04/11	0	0.00	1	86.50	86.50	-1	5,225	-0.02%
2019/04/10	1	86.20	0	0.00	87.90	1	5,296	0.02%
2019/04/09	1	87.50	0	0.00	87.70	1	5,283	0.02%
2019/04/08	0	0.00	5	88.92	88.20	-5	5,288	-0.09%
2019/04/02	3	90.30	0	0.00	88.20	3	5,217	0.06%
2019/04/01	0	0.00	5	87.94	87.40	-5	5,177	-0.10%
2019/03/29	2	89.95	5	88.86	88.80	-3	5,144	-0.06%
2019/03/27	2	85.00	3	85.23	85.10	-1	5,061	-0.02%
2019/03/26	4	85.38	1	83.70	83.50	3	5,049	0.06%
2019/03/25	0	0.00	2	83.50	85.00	-2	5,080	-0.04%
2019/03/22	2	86.90	3	85.10	84.60	-1	5,091	-0.02%
2019/03/20	3	83.20	3	82.20	82.40	0	5,035	0.00%
2019/03/19	0	0.00	1	79.90	80.90	-1	5,063	-0.02%
2019/03/18	1	80.00	5	80.52	81.30	-4	5,161	-0.08%
2019/03/15	9	80.20	3	79.90	80.50	6	5,150	0.12%
2019/03/14	5	77.18	6.6	77.70	77.80	-1.6	4,998	-0.03%
2019/03/13	1	72.20	2	72.75	72.70	-1	4,833	-0.02%
2019/03/12	0	0.00	3	70.20	70.80	-3	4,830	-0.06%
2019/03/08	3	65.57	0	0.00	67.00	3	4,985	0.06%
2019/03/07	1	66.50	0	0.00	66.50	1	4,989	0.02%
2019/03/06	3	66.83	0	0.00	67.20	3	5,068	0.06%
2019/02/26	0	0.00	2.2	70.01	69.10	-2.2	5,292	-0.04%
2019/02/25	1	69.80	4	69.58	70.10	-3	5,336	-0.06%
2019/02/22	1	69.60	12	69.05	68.80	-11	5,313	-0.21%
2019/02/21	0	0.00	7	69.91	69.90	-7	5,302	-0.13%
2019/02/20	2	70.25	2	69.40	69.40	0	5,246	0.00%
2019/02/19	0	0.00	1	71.30	70.60	-1	5,206	-0.02%
2019/02/18	10	69.48	13	69.98	69.60	-3	5,144	-0.06%
2019/02/15	10	67.90	20	64.50	66.80	-10	5,016	-0.20%
2019/02/14	10	64.80	0	0.00	65.20	10	4,913	0.20%
2019/02/13	20	65.50	10	64.40	64.20	10	4,874	0.21%
2019/02/12	0	0.00	13	65.05	65.00	-13	4,821	-0.27%
2019/02/11	22	64.22	15	65.31	65.50	7	4,776	0.15%
2019/01/30	4	60.33	8	60.44	61.00	-4	4,652	-0.09%
2019/01/29	5	58.10	1	57.90	58.20	4	4,489	0.09%
2019/01/28	3	58.80	6	57.78	58.10	-3	4,577	-0.07%
2019/01/25	6	57.27	0	0.00	57.50	6	4,689	0.13%
2019/01/23	2	57.70	0	0.00	57.70	2	4,748	0.04%
2019/01/22	14	58.10	10	58.30	57.60	4	4,736	0.08%
2019/01/21	1	58.00	8	58.76	58.90	-7	4,698	-0.15%
2019/01/18	1	58.10	1	57.30	57.30	0	4,629	0.00%
2019/01/17	1	59.20	1	56.80	56.80	0	4,596	0.00%
2019/01/16	13	58.12	4	58.25	59.20	9	4,485	0.20%
2019/01/11	0	0.00	2	53.95	53.60	-2	4,275	-0.05%
2019/01/10	0	0.00	2	54.00	53.60	-2	4,281	-0.05%
2019/01/09	1	53.60	2	53.45	53.30	-1	4,311	-0.02%
2019/01/07	0	0.00	2	52.70	52.50	-2	4,339	-0.05%
2019/01/04	1	50.70	3	48.30	50.90	-2	4,312	-0.05%
2019/01/03	1	50.90	0	0.00	50.30	1	4,344	0.02%
2019/01/02	1	52.30	1	53.00	51.70	0	4,356	0.00%
2018/12/21	1	49.00	0	0.00	48.95	1	4,360	0.02%
2018/12/20	0	0.00	50	49.50	49.20	-50	4,354	-1.15%
2018/12/19	0	0.00	2	50.70	49.80	-2	4,322	-0.05%
2018/12/17	1	52.70	0	0.00	52.30	1	4,222	0.02%
2018/12/13	1	52.90	0	0.00	52.50	1	4,236	0.02%
2018/12/12	1	53.30	1	54.00	53.80	0	4,180	0.00%
2018/12/11	1	53.30	21	51.55	53.20	-20	4,060	-0.49%
2018/12/10	8	49.48	7	50.17	50.00	1	3,929	0.03%
2018/12/07	1	49.50	13	49.73	49.40	-12	3,888	-0.31%
2018/12/06	11	50.68	36	48.61	48.35	-25	3,858	-0.65%
2018/12/05	1	53.40	3	53.73	53.50	-2	3,781	-0.05%
2018/12/04	1	55.50	33	55.78	55.00	-32	3,744	-0.85%
2018/12/03	20	52.70	5	52.70	53.40	15	3,482	0.43%
2018/11/30	0	0.00	15	47.94	48.60	-15	3,466	-0.43%
2018/11/29	25	48.23	12	48.79	48.00	13	3,443	0.38%
2018/11/28	25	46.99	11	47.27	47.25	14	3,347	0.42%
2018/11/27	5	46.36	7	46.80	47.15	-2	3,276	-0.06%
2018/11/26	0	0.00	1	44.90	45.00	-1	3,144	-0.03%
2018/11/23	54	42.34	1	42.50	42.25	53	3,107	1.71%
2018/11/21	10	42.27	7	42.47	42.65	3	3,030	0.10%
2018/11/15	2	43.10	5	43.58	44.30	-3	3,057	-0.10%
2018/11/09	8	45.92	2	46.80	45.80	6	3,026	0.20%
2018/11/08	2	45.90	2	46.30	46.55	0	3,029	0.00%
2018/11/07	3	46.00	5	46.82	47.10	-2	2,998	-0.07%
2018/11/06	6	46.39	4	45.59	45.55	2	3,001	0.07%
2018/11/05	3	48.15	11	48.25	47.30	-8	2,955	-0.27%
2018/11/02	8	45.54	8	45.81	46.00	0	2,851	0.00%
2018/11/01	25	40.84	7	42.37	43.20	18	2,695	0.67%
2018/10/31	0	0.00	2	39.55	39.60	-2	2,648	-0.08%
2018/10/30	2	36.10	0	0.00	37.30	2	2,699	0.07%
2018/10/26	1	37.40	6	37.62	37.90	-5	2,722	-0.18%
2018/10/25	1	38.00	0	0.00	38.20	1	2,738	0.04%
2018/10/24	4	41.50	0	0.00	41.25	4	2,695	0.15%
2018/10/23	0	0.00	2	41.05	40.80	-2	2,682	-0.07%
2018/10/22	0	0.00	4	41.00	40.90	-4	2,677	-0.15%
2018/10/19	8	39.89	0	0.00	40.40	8	2,662	0.30%
2018/10/18	12	42.42	1	42.50	41.85	11	2,626	0.42%
2018/10/17	17	41.61	0	0.00	41.80	17	2,590	0.66%
2018/10/16	5	41.55	0	0.00	41.30	5	2,532	0.20%
2018/10/15	6	42.13	0	0.00	41.50	6	2,481	0.24%
2018/10/11	0	0.00	4	42.85	42.75	-4	2,388	-0.17%
2018/10/09	10	48.84	0	0.00	47.50	10	2,318	0.43%
2018/10/05	1	51.00	0	0.00	51.10	1	2,254	0.04%
2018/10/04	1	55.30	11	54.46	54.60	-10	2,222	-0.45%
2018/10/03	1	57.60	0	0.00	57.20	1	2,189	0.05%
2018/10/02	1	59.60	0	0.00	59.30	1	2,224	0.04%
2018/09/26	1	59.50	0	0.00	59.80	1	2,505	0.04%
2018/09/25	0	0.00	1	62.50	61.70	-1	2,507	-0.04%
2018/09/21	1	61.20	0	0.00	62.00	1	2,514	0.04%
2018/09/19	0	0.00	2	62.20	62.20	-2	2,471	-0.08%
2018/09/18	11	62.01	0	0.00	60.50	11	2,497	0.44%
2018/09/17	1	61.90	0	0.00	62.00	1	2,530	0.04%
2018/09/13	4	59.10	4	59.70	60.50	0	2,574	0.00%
2018/09/12	7	59.46	6	60.00	59.70	1	2,605	0.04%
2018/09/11	4	60.15	4	60.70	61.00	0	2,608	0.00%
2018/09/10	5	62.46	0	0.00	61.00	5	2,632	0.19%
2018/09/07	2	67.20	0	0.00	65.50	2	2,636	0.08%
2018/09/06	5	67.18	5	67.72	67.60	0	2,625	0.00%
2018/09/05	7	67.49	6	67.90	68.00	1	2,653	0.04%
2018/09/04	0	0.00	3	68.33	68.80	-3	2,645	-0.11%
2018/09/03	0	0.00	6	67.58	67.20	-6	2,687	-0.22%
2018/08/31	3	66.40	2	67.10	66.20	1	2,738	0.04%
2018/08/30	4	65.55	4	66.10	67.20	0	2,813	0.00%
2018/08/29	3	66.80	0	0.00	66.50	3	2,930	0.10%
2018/08/28	0	0.00	2	67.30	67.40	-2	3,205	-0.06%
2018/08/24	7	65.97	2	66.00	65.80	5	3,402	0.15%
2018/08/23	5	67.20	1	67.70	67.30	4	3,392	0.12%
2018/08/22	2	67.10	12	67.99	67.90	-10	3,434	-0.29%
2018/08/21	14	67.11	4	66.80	66.90	10	3,500	0.29%
2018/08/10	0	0.00	5	71.90	71.50	-5	3,523	-0.14%
2018/08/09	0	0.00	15	71.85	72.00	-15	3,527	-0.43%
2018/08/08	7	71.09	6	71.80	70.70	1	3,507	0.03%
2018/08/07	20	71.00	0	0.00	71.00	20	3,490	0.57%
2018/08/06	1	72.00	0	0.00	72.20	1	3,469	0.03%
2018/08/02	0	0.00	10	74.97	73.30	-10	3,375	-0.30%
2018/08/01	0	0.00	15	73.41	74.20	-15	3,346	-0.45%
2018/07/31	1	71.00	1	71.60	72.00	0	3,331	0.00%
2018/07/30	5	71.04	0	0.00	70.40	5	3,329	0.15%
2018/07/27	8	70.86	0	0.00	70.70	8	3,323	0.24%
2018/07/26	2	70.80	3	70.83	71.50	-1	3,315	-0.03%
2018/07/25	5	70.00	0	0.00	70.90	5	3,367	0.15%
2018/07/24	5	71.00	0	0.00	71.10	5	3,386	0.15%
2018/07/23	0	0.00	3	70.30	70.50	-3	3,403	-0.09%
2018/07/20	0	0.00	0.6	71.30	71.40	-0.6	3,427	-0.02%
2018/07/19	0	0.00	4	71.20	71.30	-4	3,465	-0.12%
2018/07/18	8	72.48	244	71.49	72.20	-236	3,649	-6.47%	大賣/鉅額交易
2018/07/12	0	0.00	4	72.15	72.60	-4	3,690	-0.11%
2018/07/11	4	73.90	2	74.20	73.90	2	3,701	0.05%
2018/07/10	2	75.80	0	0.00	75.90	2	3,673	0.05%
2018/07/09	0	0.00	3	75.10	74.40	-3	3,627	-0.08%
2018/07/05	5	73.28	6	74.75	73.80	-1	3,524	-0.03%
2018/07/04	0	0.00	4	72.13	72.70	-4	3,340	-0.12%
2018/07/03	1	70.50	0	0.00	70.50	1	3,322	0.03%
2018/07/02	0	0.00	1	71.80	71.60	-1	3,317	-0.03%
2018/06/28	0	0.00	1	71.00	69.90	-1	3,303	-0.03%
2018/06/19	1	69.00	0	0.00	68.80	1	3,317	0.03%
2018/06/15	4	70.90	0	0.00	70.80	4	3,321	0.12%
2018/06/12	0	0.00	2	72.20	72.00	-2	3,403	-0.06%
2018/06/11	0	0.00	2	73.50	72.40	-2	3,464	-0.06%
2018/06/07	5	72.60	1	71.70	71.70	4	3,482	0.11%
2018/06/06	2	73.70	4	73.53	73.80	-2	3,442	-0.06%
2018/06/05	9	74.67	23	74.19	71.20	-14	3,301	-0.42%
2018/06/04	13	68.99	24	70.43	70.80	-11	3,032	-0.36%
2018/06/01	11	64.36	5	64.50	64.40	6	2,888	0.21%
2018/05/31	5	64.60	0	0.00	64.20	5	2,881	0.17%
2018/05/30	1	66.30	1	64.50	64.50	0	2,843	0.00%
2018/05/29	5	66.00	6	66.82	67.10	-1	2,817	-0.04%
2018/05/28	1	66.20	0	0.00	66.00	1	2,936	0.03%
2018/05/25	5	63.30	5	63.70	63.30	0	3,014	0.00%
2018/05/24	5	62.20	5	62.66	62.50	0	3,333	0.00%
2018/05/22	2	63.95	0	0.00	62.40	2	3,396	0.06%
2018/05/16	0	0.00	24	65.19	64.50	-24	3,738	-0.64%
2018/05/15	1	65.60	7	65.90	65.60	-6	3,788	-0.16%
2018/05/14	0	0.00	3	66.40	66.70	-3	3,808	-0.08%
2018/05/10	0	0.00	1	67.80	66.80	-1	3,786	-0.03%
2018/05/09	6	66.57	6	66.93	66.60	0	3,788	0.00%
2018/05/08	5	65.90	5	66.74	67.30	0	3,811	0.00%
2018/05/07	6	66.07	1	65.00	65.00	5	3,801	0.13%
2018/05/03	3	68.37	2	66.50	66.10	1	3,786	0.03%
2018/04/30	5	65.40	5	66.10	66.50	0	3,715	0.00%
2018/04/26	0	0.00	10	65.40	63.00	-10	3,669	-0.27%
2018/04/25	0	0.00	5	65.00	65.00	-5	3,659	-0.14%
2018/04/24	10	58.60	10	59.85	62.90	0	3,639	0.00%
2018/04/23	16	63.96	0	0.00	62.00	16	3,467	0.46%
2018/04/19	1	67.60	0	0.00	68.00	1	3,398	0.03%
2018/04/16	0	0.00	1	72.40	72.40	-1	3,400	-0.03%
2018/04/13	10	73.00	0	0.00	72.80	10	3,402	0.29%
2018/04/11	4	71.70	3	71.20	71.20	1	3,392	0.03%
2018/04/10	1	70.30	1	70.50	70.50	0	3,430	0.00%
2018/04/03	0	0.00	7	71.20	71.40	-7	3,462	-0.20%
2018/04/02	6	71.50	0	0.00	70.00	6	3,484	0.17%
2018/03/31	1	71.90	6	72.13	71.90	-5	3,472	-0.14%
2018/03/30	2	71.80	4	71.65	71.50	-2	3,470	-0.06%
2018/03/29	2	68.05	1	68.50	68.60	1	3,408	0.03%
2018/03/28	1	68.20	1	67.40	67.40	0	3,386	0.00%
2018/03/27	64	70.20	0	0.00	70.20	64	3,352	1.91%
2018/03/26	1	71.20	0	0.00	70.70	1	3,344	0.03%
2018/03/23	0	0.00	1	68.70	70.20	-1	3,332	-0.03%
2018/03/22	4	74.20	0	0.00	71.90	4	3,307	0.12%
2018/03/21	2	73.40	36	74.53	76.00	-34	3,250	-1.05%
2018/03/20	7	73.40	0	0.00	73.00	7	3,194	0.22%
2018/03/19	0	0.00	17	74.00	74.50	-17	3,142	-0.54%
2018/03/16	1	71.90	20	72.00	70.50	-19	3,065	-0.62%
2018/03/15	1	69.70	7	70.00	70.70	-6	3,000	-0.20%
2018/03/13	15	73.23	10	74.00	72.40	5	2,925	0.17%
2018/03/12	16	72.94	1	71.80	71.70	15	2,784	0.54%
2018/03/06	1	74.40	2	72.55	74.00	-1	2,742	-0.04%
2018/03/05	1	73.70	1	74.50	73.30	0	2,723	0.00%
2018/03/02	7	74.56	2	74.80	74.40	5	2,746	0.18%
2018/03/01	2	77.15	2	76.25	74.80	0	2,766	0.00%
2018/02/27	8	77.04	12	76.90	76.50	-4	2,592	-0.15%
2018/02/26	6	74.67	9	76.81	77.80	-3	2,536	-0.12%
2018/02/23	2	71.35	4	72.28	70.80	-2	2,217	-0.09%
2018/02/22	3	71.50	0	0.00	71.50	3	2,170	0.14%
2018/02/21	3	72.40	4	72.78	72.10	-1	2,135	-0.05%
2018/02/12	1	69.50	1.1	69.95	69.70	-0.1	2,006	0.00%
2018/02/09	0	0.00	2	68.30	67.40	-2	1,910	-0.10%
2018/02/08	1	66.90	14	67.34	67.50	-13	1,830	-0.71%
2018/02/07	1	68.20	12	65.96	64.50	-11	1,774	-0.62%
2018/02/06	1	63.10	0	0.00	63.10	1	1,717	0.06%
2018/02/01	0	0.00	15	63.63	63.20	-15	1,732	-0.87%
2018/01/31	17	61.04	0	0.00	62.20	17	1,734	0.98%
2018/01/30	15	63.83	0	0.00	62.90	15	1,687	0.89%
2018/01/29	5	64.50	0	0.00	64.80	5	1,675	0.30%
2018/01/24	0	0.00	2	63.50	63.20	-2	1,764	-0.11%
2018/01/23	0	0.00	1	64.80	64.30	-1	1,759	-0.06%
2018/01/22	3	64.50	0	0.00	65.20	3	1,815	0.17%
2018/01/19	1	64.70	0	0.00	64.10	1	1,829	0.05%
2018/01/18	0	65.70	0	0.00	66.00	0	1,834	0.00%
2018/01/08	1	69.20	1	68.00	67.80	0	2,002	0.00%
2018/01/04	0	0.00	3	68.93	68.50	-3	2,043	-0.15%