聯茂 (6213)-凱基-城中券商分點個股進出

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
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
12,318張
產業
上市電子零組件類股
760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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/04/26	41.1	112.80	44	113.08	110.00	-2.9	9,670	-0.03%
2024/04/25	9	110.00	39	112.35	111.50	-30	9,490	-0.32%
2024/04/24	25	111.04	10	111.80	111.00	15	9,347	0.16%
2024/04/23	31	107.73	31	109.11	109.00	0	9,238	0.00%
2024/04/22	42	109.38	45	109.89	107.00	-3	9,079	-0.03%
2024/04/19	50.2	110.08	23	110.83	110.00	27.2	8,913	0.31%
2024/04/18	15.2	111.26	14	112.64	111.50	1.2	8,768	0.01%
2024/04/17	61	110.99	69	111.38	111.00	-8	8,658	-0.09%
2024/04/16	29	109.00	41	109.62	107.50	-12	8,395	-0.14%
2024/04/15	72	117.76	51	117.01	116.00	21	8,153	0.26%
2024/04/12	61	119.16	80	119.38	121.50	-19	8,020	-0.24%
2024/04/11	46	119.98	30.6	120.33	118.50	15.4	7,824	0.20%
2024/04/10	22	125.36	15	124.47	124.00	7	7,812	0.09%
2024/04/09	65	112.22	207	115.99	117.50	-142	7,233	-1.96%	大賣/鉅額交易
2024/04/08	105.2	112.28	96	113.39	111.50	9.2	6,703	0.14%	大買/
2024/04/03	58	118.63	41	119.07	116.50	17	6,408	0.27%
2024/04/02	136	112.77	22	113.50	117.50	114	5,728	1.99%	大買/鉅額交易
2024/04/01	11	106.64	45	107.64	107.00	-34	5,015	-0.68%
2024/03/29	7	95.19	20.1	97.60	98.30	-13.1	4,421	-0.30%
2024/03/28	1	90.00	5	88.42	89.40	-4	3,870	-0.10%
2024/03/27	0.2	84.70	0	0.00	84.60	0.2	3,696	0.01%
2024/03/26	1	83.50	1	86.00	85.70	0	3,698	0.00%
2024/03/22	1	84.80	0	0.00	85.70	1	3,622	0.03%
2024/03/21	0	0.00	1	84.80	84.80	-1	3,620	-0.03%
2024/03/14	0	0.00	0.1	81.30	81.90	-0.1	3,715	0.00%
2024/03/13	1	82.30	1	84.40	81.50	0	3,729	0.00%
2024/03/12	3	83.73	0	0.00	83.40	3	3,729	0.08%
2024/03/08	2	86.55	2	85.35	85.50	0	3,807	0.00%
2024/03/07	1	88.50	0	0.00	88.70	1	3,762	0.03%
2024/03/05	1	91.60	1	93.00	91.10	0	3,734	0.00%
2024/03/01	0	0.00	1	90.70	90.60	-1	3,747	-0.03%
2024/02/29	0	0.00	5	88.32	89.20	-5	3,722	-0.13%
2024/02/27	6	87.25	4	87.90	86.00	2	3,707	0.05%
2024/02/26	3	88.23	3	88.87	89.00	0	3,689	0.00%
2024/02/23	5	89.44	3	90.43	88.90	2	3,728	0.05%
2024/02/22	5	90.30	4	91.43	89.70	1	3,735	0.03%
2024/02/21	7	90.59	4	91.40	90.30	3	3,783	0.08%
2024/02/20	4	91.23	4	91.85	91.10	0	3,790	0.00%
2024/02/19	30	93.39	7	97.00	92.80	23	3,790	0.61%
2024/02/16	3	94.80	8	92.48	94.80	-5	3,690	-0.14%
2024/02/15	0	0.00	3	89.70	91.00	-3	3,687	-0.08%
2024/02/05	6	90.37	8.1	91.40	89.60	-2.1	3,690	-0.06%
2024/02/02	0	0.00	16	86.51	86.70	-16	3,620	-0.44%
2024/01/31	2	82.95	0.4	83.50	82.90	1.6	3,650	0.04%
2024/01/30	0.4	83.80	0	0.00	84.60	0.4	3,686	0.01%
2024/01/26	16	82.81	1	83.00	82.80	15	3,812	0.39%
2024/01/25	0	0.00	1	84.30	84.00	-1	3,996	-0.03%
2024/01/24	0	0.00	3	84.70	85.60	-3	4,154	-0.07%
2024/01/23	4	85.20	2	85.20	85.20	2	4,251	0.05%
2024/01/22	10	85.52	6	85.07	86.20	4	4,309	0.09%
2024/01/19	2	82.10	20	82.06	82.60	-18	4,304	-0.42%
2024/01/18	0	0.00	9	80.52	80.20	-9	4,347	-0.21%
2024/01/17	8	82.19	7	82.89	80.50	1	4,411	0.02%
2024/01/15	3	86.30	0	0.00	86.40	3	4,498	0.07%
2024/01/12	4	87.60	1	87.60	85.80	3	4,632	0.06%
2024/01/10	1	84.30	0	0.00	84.60	1	4,903	0.02%
2024/01/09	0	0.00	2	86.80	86.70	-2	4,995	-0.04%
2024/01/08	6	87.13	6	86.55	87.10	0	5,025	0.00%
2024/01/05	0	0.00	1	87.40	87.00	-1	5,090	-0.02%
2024/01/04	1	88.80	0	0.00	85.60	1	5,041	0.02%
2024/01/03	0	0.00	1	86.00	85.20	-1	4,974	-0.02%
2024/01/02	6	85.12	2	86.40	84.60	4	5,032	0.08%
2023/12/29	0	0.00	2	84.50	84.80	-2	5,105	-0.04%
2023/12/28	0	0.00	1	84.50	83.70	-1	5,144	-0.02%
2023/12/19	1	81.60	0	0.00	81.80	1	6,291	0.02%
2023/12/15	1	82.70	3	82.80	84.50	-2	6,388	-0.03%
2023/12/14	0	0.00	5	83.44	84.30	-5	6,420	-0.08%
2023/12/12	1	82.40	0	0.00	82.20	1	6,416	0.02%
2023/12/11	4	83.68	4	84.88	83.50	0	6,444	0.00%
2023/12/08	0	0.00	9	83.04	82.80	-9	6,443	-0.14%
2023/12/06	13	83.32	2.1	83.48	82.00	10.9	6,465	0.17%
2023/12/04	0	0.00	2	87.80	87.10	-2	6,510	-0.03%
2023/12/01	6	86.88	0	0.00	87.00	6	6,698	0.09%
2023/11/30	3	88.67	24	88.96	88.70	-21	7,014	-0.30%
2023/11/29	2	88.85	0	0.00	88.20	2	7,394	0.03%
2023/11/28	7	88.40	3	88.40	88.90	4	7,714	0.05%
2023/11/24	3	87.77	0	0.00	87.20	3	9,029	0.03%
2023/11/22	3	88.90	31.1	88.86	89.90	-28.1	9,316	-0.30%
2023/11/21	1	88.70	5	89.20	90.60	-4	9,307	-0.04%
2023/11/20	7	90.14	1	90.70	90.80	6	9,322	0.06%
2023/11/17	2	89.70	3	89.20	89.70	-1	9,256	-0.01%
2023/11/16	2	88.45	0	0.00	88.50	2	9,366	0.02%
2023/11/15	3	89.80	6.1	89.22	89.80	-3.1	9,390	-0.03%
2023/11/14	4	85.55	3	86.70	86.80	1	9,363	0.01%
2023/11/10	0	0.00	2	86.60	87.20	-2	9,237	-0.02%
2023/11/09	0	0.00	2	83.75	83.50	-2	9,025	-0.02%
2023/11/08	2	83.05	3	83.10	83.10	-1	8,966	-0.01%
2023/11/07	0	0.00	1	83.90	84.00	-1	8,941	-0.01%
2023/11/06	6	82.70	6.1	82.77	83.10	-0.1	8,904	0.00%
2023/11/03	2	80.80	3.2	81.56	80.80	-1.2	8,842	-0.01%
2023/11/02	17	81.71	17	81.86	81.10	0	8,803	0.00%
2023/11/01	5	79.88	9	80.26	80.20	-4	8,687	-0.05%
2023/10/31	11	76.20	0	0.00	75.90	11	8,540	0.13%
2023/10/30	2	79.30	2	79.10	79.20	0	8,509	0.00%
2023/10/27	3	82.07	3	81.00	80.10	0	8,493	0.00%
2023/10/26	5	81.12	2	80.40	80.40	3	8,546	0.04%
2023/10/25	8	83.09	8	83.55	83.00	0	8,644	0.00%
2023/10/24	5	82.36	6	80.68	83.00	-1	8,934	-0.01%
2023/10/23	6	78.58	5	79.30	78.60	1	9,231	0.01%
2023/10/20	5	79.94	6	78.13	80.00	-1	9,253	-0.01%
2023/10/19	2	77.60	1	78.20	76.90	1	9,169	0.01%
2023/10/18	9	80.42	0	0.00	79.00	9	9,114	0.10%
2023/10/17	2	86.80	2	87.30	86.30	0	9,011	0.00%
2023/10/13	6.3	93.39	14	93.06	90.60	-7.7	9,086	-0.08%
2023/10/12	4	95.18	5	94.80	94.50	-1	9,057	-0.01%
2023/10/11	7.3	97.39	7	95.41	94.40	0.3	9,041	0.00%
2023/10/06	0	0.00	1	96.50	95.10	-1	8,904	-0.01%
2023/10/05	2	95.90	5	94.94	94.80	-3	8,794	-0.03%
2023/10/04	0	0.00	2	93.50	93.90	-2	8,686	-0.02%
2023/10/03	21	95.02	16	93.89	94.40	5	8,606	0.06%
2023/10/02	9	94.48	27.3	94.24	94.20	-18.3	8,398	-0.22%
2023/09/28	10	91.09	11	90.45	91.20	-1	8,187	-0.01%
2023/09/27	4	89.50	4	87.80	89.50	0	8,052	0.00%
2023/09/26	10	89.25	6	90.18	87.60	4	7,972	0.05%
2023/09/25	22.2	88.88	5	86.84	89.10	17.2	7,783	0.22%
2023/09/22	4	87.08	3	86.83	86.10	1	7,668	0.01%
2023/09/19	1.2	82.78	2.4	85.19	82.50	-1.2	7,303	-0.02%
2023/09/18	1	85.80	9.4	86.36	85.60	-8.4	7,240	-0.12%
2023/09/15	11	87.47	4.4	87.54	87.40	6.6	7,212	0.09%
2023/09/14	4	86.95	3.3	86.81	86.80	0.7	7,154	0.01%
2023/09/13	3	85.53	0	0.00	85.30	3	7,103	0.04%
2023/09/11	2	87.90	0	0.00	87.00	2	7,017	0.03%
2023/09/08	2	90.05	4	89.05	90.60	-2	6,977	-0.03%
2023/09/07	2	92.50	3	92.30	92.30	-1	6,860	-0.01%
2023/09/06	27	94.16	36	94.16	94.30	-9	6,786	-0.13%
2023/09/05	20	94.92	21	94.22	94.90	-1	6,575	-0.02%
2023/09/04	15	90.99	11	92.80	90.20	4	6,214	0.06%
2023/09/01	20	97.02	33	98.56	96.60	-13	5,864	-0.22%
2023/08/31	633	98.31	31	98.27	98.40	602	5,502	10.94%	大買/鉅額交易
2023/08/30	20	92.61	21	94.83	96.40	-1	4,725	-0.02%
2023/08/29	20	88.36	18	88.03	87.70	2	4,088	0.05%
2023/08/28	12	83.60	9	83.28	83.00	3	3,758	0.08%
2023/08/25	5	83.56	4	82.00	82.70	1	3,720	0.03%
2023/08/24	0	0.00	2	83.60	82.90	-2	3,679	-0.05%
2023/08/23	3	81.30	3	81.20	81.30	0	3,611	0.00%
2023/08/22	6	81.62	7	84.04	81.60	-1	3,604	-0.03%
2023/08/21	3	82.30	6	80.69	82.30	-3	3,464	-0.09%
2023/08/18	1	79.60	0	0.00	79.30	1	3,386	0.03%
2023/08/17	0	0.00	9	77.50	80.00	-9	3,273	-0.28%
2023/08/16	1	73.70	0	0.00	73.80	1	3,223	0.03%
2023/08/15	1	73.20	1	73.40	73.40	0	3,220	0.00%
2023/08/14	3	72.50	0	0.00	72.50	3	3,215	0.09%
2023/08/07	1	77.30	2	78.90	78.80	-1	3,205	-0.03%
2023/08/04	1	74.50	0	0.00	74.60	1	3,186	0.03%
2023/08/02	1	78.70	3	76.70	75.70	-2	3,155	-0.06%
2023/08/01	15	79.79	13	78.47	77.70	2	3,066	0.07%
2023/07/31	7	79.54	3	82.67	79.20	4	3,016	0.13%
2023/07/28	19	83.58	16	82.79	81.70	3	2,893	0.10%
2023/07/27	6	85.75	17.3	89.01	83.50	-11.3	2,734	-0.41%
2023/07/26	18	86.72	10	83.10	82.20	8	2,363	0.34%
2023/07/25	0	0.00	24	83.96	85.90	-24	1,976	-1.21%
2023/07/24	0	0.00	1	79.00	78.10	-1	1,902	-0.05%
2023/07/21	5	76.00	0	0.00	78.30	5	1,858	0.27%
2023/07/20	6	79.92	4	80.18	77.80	2	1,825	0.11%
2023/07/19	0	0.00	2	78.60	78.10	-2	1,687	-0.12%
2023/07/18	1	74.80	11	78.73	78.00	-10	1,612	-0.62%
2023/07/17	4	76.00	2	76.05	75.60	2	1,464	0.14%
2023/07/14	2	72.00	4	72.20	72.00	-2	1,421	-0.14%
2023/07/13	8	71.71	0	0.00	70.70	8	1,413	0.57%
2023/07/10	1	67.30	0	0.00	66.60	1	1,370	0.07%
2023/07/04	0	0.00	2	70.00	70.10	-2	1,364	-0.15%
2023/07/03	0	0.00	1	70.50	70.00	-1	1,370	-0.07%
2023/06/19	1	71.00	0	0.00	71.00	1	1,495	0.07%
2023/06/15	1	72.20	0	0.00	72.00	1	1,502	0.07%
2023/06/14	0	0.00	1	73.00	73.30	-1	1,494	-0.07%
2023/06/13	1	71.30	0	0.00	71.90	1	1,472	0.07%
2023/06/08	4	71.60	4	72.53	71.20	0	1,481	0.00%
2023/06/07	0	0.00	1	72.00	72.70	-1	1,501	-0.07%
2023/06/06	2	70.30	0	0.00	70.50	2	1,464	0.14%
2023/06/05	1	71.40	0.6	71.75	71.80	0.4	1,464	0.02%
2023/05/26	0	69.95	0	0.00	69.00	0	1,465	0.00%
2023/05/23	0	71.15	0	0.00	71.80	0	1,459	0.00%
2023/05/22	2	72.10	5	71.06	70.80	-3	1,457	-0.21%
2023/05/18	0	0.00	1	68.20	68.20	-1	1,414	-0.07%
2023/05/16	4	67.00	5	66.22	67.10	-1	1,442	-0.07%
2023/05/11	1	64.90	0	0.00	63.40	1	1,495	0.07%
2023/05/10	4	65.55	2	65.55	65.50	2	1,464	0.14%
2023/05/03	1	69.80	0	0.00	69.70	1	1,592	0.06%
2023/04/28	4	70.12	3	70.40	69.90	1	1,752	0.06%
2023/04/26	2	67.70	0	0.00	68.10	2	1,766	0.11%
2023/04/25	2	69.15	1	69.00	69.10	1	1,757	0.06%
2023/04/21	0	0.00	2	72.95	72.20	-2	1,731	-0.12%
2023/04/19	8	75.41	0	0.00	74.60	8	1,765	0.45%
2023/04/18	2	77.40	0.2	77.30	76.70	1.8	1,737	0.10%
2023/04/17	0	0.00	1	78.80	78.40	-1	1,731	-0.06%
2023/04/13	1	77.00	0	0.00	76.90	1	1,722	0.06%
2023/04/12	1	78.30	0	0.00	78.30	1	1,715	0.06%
2023/04/11	0	0.00	3.1	78.86	78.80	-3.1	1,708	-0.18%
2023/04/10	0	0.00	1	78.00	78.00	-1	1,702	-0.06%
2023/04/07	1	77.00	0	0.00	76.70	1	1,695	0.06%
2023/03/31	0	0.00	6	78.40	78.30	-6	1,684	-0.36%
2023/03/30	2	78.40	0	0.00	78.30	2	1,679	0.12%
2023/03/29	0	0.00	2	78.05	77.30	-2	1,664	-0.12%
2023/03/24	0	0.00	5	77.74	77.50	-5	1,675	-0.30%
2023/03/23	0	0.00	1	76.30	76.80	-1	1,657	-0.06%
2023/03/22	0	0.00	1	76.40	76.40	-1	1,669	-0.06%
2023/03/13	0	0.00	30	73.77	75.20	-30	1,941	-1.55%
2023/03/10	8	74.69	0	0.00	74.30	8	1,967	0.41%
2023/03/08	2	76.80	0	0.00	76.80	2	2,013	0.10%
2023/03/06	0	0.00	6	77.65	78.40	-6	2,025	-0.30%
2023/03/03	0	0.00	3	75.90	76.00	-3	2,052	-0.15%
2023/03/02	1	74.20	0	0.00	74.70	1	2,117	0.05%
2023/03/01	10	74.09	5	74.94	75.20	5	2,293	0.22%
2023/02/24	3	75.57	0	0.00	75.30	3	2,335	0.13%
2023/02/23	4	75.63	1	76.20	76.60	3	2,349	0.13%
2023/02/22	3	75.50	6	75.40	75.70	-3	2,411	-0.12%
2023/02/21	6	77.10	2	78.40	77.40	4	2,466	0.16%
2023/02/17	30	77.99	0	0.00	77.90	30	2,713	1.11%
2023/02/15	5	77.00	0	0.00	76.80	5	2,880	0.17%
2023/02/14	0	0.00	2	76.40	77.00	-2	2,905	-0.07%
2023/02/10	13	77.08	0	0.00	75.90	13	2,976	0.44%
2023/02/09	10	78.21	10	78.05	78.10	0	3,002	0.00%
2023/02/08	1	79.70	0	0.00	79.70	1	3,114	0.03%
2023/02/06	16	79.61	13	80.00	79.40	3	3,448	0.09%
2023/02/03	5	82.00	0	0.00	81.90	5	3,419	0.15%
2023/02/02	5	81.80	0	0.00	82.70	5	3,401	0.15%
2023/02/01	6	82.58	3	82.73	82.80	3	3,352	0.09%
2023/01/31	13	80.15	5	80.82	81.10	8	3,291	0.24%
2023/01/30	13.1	75.60	0	0.00	76.10	13.1	3,170	0.41%
2023/01/17	9	74.40	15	73.52	74.20	-6	3,145	-0.19%
2023/01/16	6	75.25	0	0.00	73.20	6	3,150	0.19%
2023/01/10	9	76.30	9	76.80	76.30	0	3,126	0.00%
2023/01/09	1	76.50	1	77.00	76.70	0	3,121	0.00%
2023/01/06	1	73.30	2	74.45	74.00	-1	3,105	-0.03%
2023/01/04	0	0.00	4	73.50	74.00	-4	3,136	-0.13%
2022/12/30	1.1	71.53	1	72.40	72.60	0.1	3,141	0.00%
2022/12/22	0.1	71.56	0	0.00	71.60	0.1	3,190	0.00%
2022/12/21	2	71.30	0	0.00	71.00	2	3,214	0.06%
2022/12/20	2.3	73.52	0	0.00	72.20	2.3	3,216	0.07%
2022/12/19	0.2	74.35	18	73.53	74.00	-17.8	3,227	-0.55%
2022/12/16	20.3	73.72	0	0.00	73.50	20.3	3,217	0.63%
2022/12/15	1	77.10	1	77.10	77.10	0	3,197	0.00%
2022/12/14	0	0.00	1.1	76.91	77.10	-1.1	3,213	-0.03%
2022/12/09	0	0.00	1	77.00	76.40	-1	3,457	-0.03%
2022/12/08	1	72.60	6	76.08	76.50	-5	3,450	-0.14%
2022/12/07	2	73.75	1	73.70	72.30	1	3,413	0.03%
2022/12/06	5	75.66	0	0.00	75.20	5	3,369	0.15%
2022/12/05	1	77.80	2	77.05	77.10	-1	3,295	-0.03%
2022/12/02	6	76.63	8.1	76.95	76.80	-2.1	3,276	-0.06%
2022/12/01	7.1	76.61	7.7	77.19	76.30	-0.6	3,259	-0.02%
2022/11/30	2	76.35	0	0.00	76.20	2	3,217	0.06%
2022/11/23	0	0.00	8	75.93	76.30	-8	3,090	-0.26%
2022/11/21	0	0.00	1	72.30	72.30	-1	2,897	-0.03%
2022/11/18	9	73.84	5	75.10	73.50	4	2,894	0.14%
2022/11/17	3	73.97	3	75.03	74.60	0	2,884	0.00%
2022/11/16	9	75.09	6	76.08	75.10	3	2,832	0.11%
2022/11/14	0	0.00	1	71.30	70.10	-1	2,625	-0.04%
2022/11/11	1.8	69.49	1	72.00	70.30	0.8	2,613	0.03%
2022/11/09	8	68.29	8	69.05	68.20	0	2,479	0.00%
2022/11/08	0	0.00	2	67.70	68.30	-2	2,445	-0.08%
2022/11/07	1	68.00	0	0.00	67.30	1	2,410	0.04%
2022/11/04	10	67.41	10	67.53	67.80	0	2,359	0.00%
2022/11/03	5	63.50	12.3	62.70	66.70	-7.3	2,214	-0.33%
2022/11/02	15.7	60.30	9	60.03	61.20	6.7	1,993	0.34%
2022/10/31	0	0.00	1	54.10	54.80	-1	1,933	-0.05%
2022/10/27	0	0.00	1	54.30	54.70	-1	2,050	-0.05%
2022/10/24	0	0.00	1	55.40	55.10	-1	2,122	-0.05%
2022/10/05	3	61.30	0	0.00	60.30	3	2,320	0.13%
2022/09/30	0.2	57.80	1	57.70	58.50	-0.9	2,397	-0.04%
2022/09/29	2.1	60.20	1	60.70	59.60	1.1	2,433	0.04%
2022/09/28	0	0.00	2	61.10	60.10	-2	2,452	-0.08%
2022/09/27	1	62.80	0	0.00	62.80	1	2,464	0.04%
2022/09/22	0.1	68.00	0	0.00	67.30	0.1	2,534	0.00%
2022/09/16	1	68.80	0	0.00	70.40	1	2,486	0.04%
2022/09/13	0	0.00	3	68.30	68.40	-3	2,257	-0.13%
2022/09/07	0	0.00	1	67.10	66.90	-1	2,287	-0.04%
2022/08/26	4.2	67.34	0	0.00	67.10	4.2	2,194	0.19%
2022/08/25	2	67.90	2	67.40	67.40	0	2,177	0.00%
2022/08/24	4	69.20	4	68.20	67.90	0	2,173	0.00%
2022/08/23	0	0.00	25	65.59	65.90	-25	2,120	-1.18%
2022/08/18	2	66.75	0	0.00	66.90	2	2,032	0.10%
2022/08/17	1	69.70	0	0.00	69.60	1	1,981	0.05%
2022/08/16	0	0.00	0.2	67.95	68.00	-0.2	1,948	-0.01%
2022/08/15	1	67.10	0	0.00	68.00	1	1,939	0.05%
2022/08/11	1.2	65.05	0	0.00	64.50	1.2	1,906	0.06%
2022/08/09	25	62.50	0	0.00	63.70	25	1,887	1.32%
2022/08/04	0.1	62.00	20	61.70	61.40	-19.9	1,803	-1.10%
2022/08/03	1.1	66.00	0	0.00	64.90	1.1	1,736	0.06%
2022/08/02	1	69.81	0	0.00	69.60	1	1,678	0.06%
2022/07/26	1	74.40	1	73.10	73.20	0	1,537	0.00%
2022/07/22	2	73.80	2	75.00	74.90	0	1,490	0.00%
2022/07/20	0	0.00	1	74.90	74.60	-1	1,397	-0.07%
2022/07/19	1	73.10	0	0.00	73.00	1	1,362	0.07%
2022/07/13	10	72.10	0	0.00	71.90	10	1,325	0.75%
2022/07/11	0	0.00	4	72.85	72.70	-4	1,318	-0.30%
2022/07/08	2	70.80	0	0.00	70.80	2	1,292	0.15%
2022/07/06	1	68.04	0	0.00	68.00	1	1,246	0.08%
2022/07/05	2	69.40	2	71.80	70.90	0	1,222	0.00%
2022/07/01	2	70.40	0	0.00	68.40	2	1,188	0.17%
2022/06/17	1	88.20	2.8	88.59	88.80	-1.8	1,066	-0.17%
2022/06/16	1	95.30	1.2	95.22	90.50	-0.2	1,072	-0.02%
2022/06/10	0	0.00	10	103.00	104.00	-10	1,139	-0.88%
2022/06/09	0.5	104.00	0	0.00	103.50	0.5	1,155	0.04%
2022/06/06	2	104.50	0	104.50	104.00	2	1,190	0.17%
2022/06/02	0.2	103.50	0	0.00	103.50	0.2	1,211	0.02%
2022/06/01	0.2	106.50	0	107.00	103.50	0.2	1,266	0.01%
2022/05/26	1	101.50	1	101.50	100.50	0	1,262	0.00%
2022/05/20	0.2	101.00	0	0.00	100.50	0.2	1,333	0.01%
2022/05/12	0	0.00	1	99.30	98.80	-1	1,416	-0.07%
2022/05/10	1	100.50	0	0.00	101.00	1	1,464	0.07%
2022/04/29	0.2	104.00	0	0.00	105.00	0.2	1,607	0.01%
2022/04/28	0.2	104.00	1	103.00	103.00	-0.8	1,624	-0.05%
2022/04/27	0	100.00	0	0.00	104.00	0	1,638	0.00%
2022/04/26	2	102.00	1	102.50	102.00	1	1,654	0.06%
2022/04/22	0	108.50	0	0.00	107.00	0	1,708	0.00%
2022/04/20	0	0.00	2	107.50	109.00	-2	1,742	-0.11%
2022/04/19	2	106.25	0	0.00	106.00	2	1,740	0.11%
2022/04/15	1	104.50	0	0.00	104.50	1	1,738	0.06%
2022/04/14	0.1	110.50	0	0.00	109.00	0.1	1,789	0.01%
2022/04/13	2	107.50	0	0.00	107.50	2	1,825	0.11%
2022/04/11	1.1	112.77	0	0.00	112.50	1.1	1,889	0.06%
2022/04/06	1	121.00	1	121.00	122.00	0	2,189	0.00%
2022/03/31	0	0.00	0.1	120.50	120.00	-0.1	2,276	-0.01%
2022/03/30	0.1	120.50	0	0.00	121.00	0.1	2,355	0.00%
2022/03/29	1.1	120.06	0	0.00	120.50	1.1	2,557	0.04%
2022/03/28	0	0.00	1	121.50	122.00	-1	2,579	-0.04%
2022/03/22	2	119.50	2	120.50	122.00	0	2,650	0.00%
2022/03/21	1	121.00	1	119.50	121.00	0	2,659	0.00%
2022/03/18	0	116.00	0	0.00	117.00	0	2,658	0.00%
2022/03/17	0.3	115.66	0	0.00	116.00	0.3	2,643	0.01%
2022/03/16	2.1	112.77	0	0.00	113.50	2.1	2,649	0.08%
2022/03/15	1	115.98	0	0.00	115.00	1	2,640	0.04%
2022/03/14	1.1	119.00	0	0.00	119.50	1.1	2,629	0.04%
2022/03/11	0.6	121.22	0	0.00	120.00	0.6	2,662	0.02%
2022/03/09	0	120.50	0	0.00	120.50	0	2,684	0.00%
2022/03/07	0.4	123.25	1	124.50	121.50	-0.6	2,688	-0.02%
2022/03/04	1.2	128.46	1	129.00	129.00	0.2	2,662	0.01%
2022/03/03	0.1	128.50	0	0.00	129.00	0.1	2,708	0.00%
2022/02/25	0	128.00	0	0.00	129.00	0	3,079	0.00%
2022/02/24	0.1	128.50	0	0.00	127.50	0.1	3,097	0.00%
2022/02/23	0	0.00	1	129.00	129.50	-1	3,115	-0.03%
2022/02/21	0.1	128.50	0	0.00	129.50	0.1	3,204	0.00%
2022/02/18	0.3	129.50	0.1	129.50	129.00	0.2	3,228	0.01%
2022/02/16	2.1	130.24	0	0.00	130.00	2.1	3,274	0.06%
2022/02/15	0	0.00	1.1	130.10	130.50	-1.1	3,279	-0.03%
2022/02/14	2.2	128.54	0	0.00	128.00	2.2	3,310	0.07%
2022/02/11	0.1	131.00	0	0.00	131.00	0.1	3,300	0.00%
2022/02/10	10	134.50	0	0.00	133.00	10	3,326	0.30%
2022/02/08	0	0.00	0.1	130.50	130.50	-0.1	3,327	0.00%
2022/02/07	1.1	126.48	0	0.00	127.50	1.1	3,345	0.03%
2022/01/25	3	126.83	0	0.00	126.50	3	3,431	0.09%
2022/01/24	0.2	129.00	0	0.00	129.00	0.2	3,466	0.01%
2022/01/20	1	133.50	6	132.50	132.00	-5	3,580	-0.14%
2022/01/18	2	134.00	3	135.33	133.00	-1	3,766	-0.03%
2022/01/14	6	128.00	0	0.00	130.00	6	3,787	0.16%
2022/01/13	1	130.00	0	0.00	130.50	1	3,876	0.03%
2022/01/12	1	133.00	0	0.00	132.50	1	3,928	0.03%
2022/01/11	0	0.00	1	132.50	132.50	-1	4,007	-0.02%
2022/01/07	11.2	131.46	6	135.58	131.50	5.2	4,275	0.12%
2022/01/06	5	139.50	5	136.00	136.00	0	4,244	0.00%
2022/01/05	4	138.50	5	137.60	139.50	-1	4,282	-0.02%
2022/01/04	5	139.80	7	139.79	138.50	-2	4,343	-0.05%
2022/01/03	10	143.00	0	0.00	141.00	10	4,405	0.23%
2021/12/30	0	0.00	3	143.33	142.00	-3	4,492	-0.07%
2021/12/29	0	0.00	20	139.13	139.50	-20	4,709	-0.42%
2021/12/28	0	0.00	1	136.50	137.00	-1	4,773	-0.02%
2021/12/27	0	0.00	2	134.50	134.50	-2	4,847	-0.04%
2021/12/24	0	0.00	5	137.80	135.00	-5	4,984	-0.10%
2021/12/23	0	0.00	9	138.67	138.00	-9	5,076	-0.18%
2021/12/20	0	0.00	5	129.00	128.50	-5	5,481	-0.09%
2021/12/15	1	125.50	0	0.00	126.00	1	6,463	0.02%
2021/12/14	0	0.00	1	127.50	125.50	-1	6,976	-0.01%
2021/12/13	0	0.00	1	128.50	128.00	-1	7,412	-0.01%
2021/12/10	10	129.50	19	130.63	129.00	-9	7,508	-0.12%
2021/12/07	3	128.33	11	128.55	128.00	-8	7,474	-0.11%
2021/12/06	3	127.50	4	128.63	128.50	-1	7,464	-0.01%
2021/12/03	4	129.00	7	128.93	129.00	-3	7,522	-0.04%
2021/12/02	2	128.00	12	128.04	128.00	-10	7,541	-0.13%
2021/12/01	0	0.00	7	129.00	129.50	-7	7,644	-0.09%
2021/11/30	4	126.63	11	127.45	127.00	-7	7,647	-0.09%
2021/11/29	1.2	124.58	1	125.50	125.00	0.2	7,727	0.00%
2021/11/26	19	127.00	0	0.00	126.50	19	7,818	0.24%
2021/11/25	9.2	130.08	18	132.19	130.00	-8.8	7,770	-0.11%
2021/11/24	13	132.38	28	130.54	133.50	-15	7,632	-0.20%
2021/11/23	16	127.50	0	0.00	127.50	16	7,436	0.22%
2021/11/22	1	125.00	19	127.42	129.00	-18	7,428	-0.24%
2021/11/19	21.2	125.98	3	127.33	125.00	18.2	7,390	0.25%
2021/11/18	8.2	127.21	9	127.28	127.50	-0.8	7,340	-0.01%
2021/11/17	5.2	128.04	4	128.88	128.50	1.2	7,303	0.02%
2021/11/16	8	128.06	3	129.17	127.50	5	7,295	0.07%
2021/11/15	11	129.00	11	129.59	129.00	0	7,281	0.00%
2021/11/12	1	127.50	0	0.00	127.00	1	7,287	0.01%
2021/11/11	8.2	127.73	2	130.00	127.50	6.2	7,279	0.09%
2021/11/10	0	0.00	4	129.75	129.50	-4	7,293	-0.05%
2021/11/09	1	128.00	6	129.00	129.00	-5	7,311	-0.07%
2021/11/08	12	129.17	2	129.50	128.50	10	7,272	0.14%
2021/11/05	3.2	131.53	3	132.67	131.50	0.2	7,261	0.00%
2021/11/04	8	131.25	6	132.42	131.00	2	7,244	0.03%
2021/11/03	8	131.75	10	130.85	131.50	-2	7,220	-0.03%
2021/11/02	7	128.71	3	129.00	128.00	4	7,170	0.06%
2021/11/01	7	128.86	2	129.00	129.00	5	7,138	0.07%
2021/10/29	10	129.75	7	128.64	128.50	3	7,142	0.04%
2021/10/28	35	127.10	29.1	128.51	129.00	5.9	7,075	0.08%
2021/10/27	18	128.00	14	127.25	128.00	4	7,004	0.06%
2021/10/26	14	128.75	3	132.50	128.50	11	6,948	0.16%
2021/10/25	9	132.39	4	132.75	132.00	5	6,894	0.07%
2021/10/22	8	133.88	4	133.00	134.00	4	6,911	0.06%
2021/10/21	10	131.00	3	133.00	132.00	7	6,891	0.10%
2021/10/20	4	133.50	10	135.00	133.50	-6	6,784	-0.09%
2021/10/19	9	135.33	8	136.00	135.00	1	6,727	0.01%
2021/10/18	20	136.50	22	135.45	136.50	-2	6,660	-0.03%
2021/10/15	32	135.86	36	135.56	137.50	-4	6,615	-0.06%
2021/10/14	10	129.00	10	130.00	129.00	0	6,450	0.00%
2021/10/13	24	128.04	18	130.50	128.00	6	6,579	0.09%
2021/10/12	15	129.00	15	130.00	130.00	0	6,596	0.00%
2021/10/08	15	131.67	16	131.16	131.00	-1	6,553	-0.02%
2021/10/07	24	131.81	15	134.50	132.00	9	6,464	0.14%
2021/10/06	48	132.51	90	133.91	132.00	-42	6,318	-0.66%
2021/10/05	19	136.34	14	143.00	143.00	5	5,979	0.08%
2021/10/04	18	139.17	15	140.50	139.00	3	5,891	0.05%
2021/10/01	44	142.52	30	137.87	139.00	14	5,810	0.24%
2021/09/30	19	145.63	26	146.77	145.00	-7	5,684	-0.12%
2021/09/29	81	145.96	34	146.26	144.50	47	5,556	0.85%
2021/09/28	113	150.89	129	149.36	153.00	-16	5,462	-0.29%	大買/大賣/
2021/09/27	65	157.50	42	158.31	156.00	23	5,198	0.44%
2021/09/24	9	164.67	17	166.68	166.50	-8	4,978	-0.16%
2021/09/23	14	165.86	7	161.43	167.00	7	4,785	0.15%
2021/09/22	39	157.67	43	157.55	157.00	-4	4,389	-0.09%
2021/09/17	48	157.09	46	155.08	160.00	2	4,134	0.05%
2021/09/16	28	147.16	31	150.32	151.50	-3	3,591	-0.08%
2021/09/15	0	0.00	32	143.48	142.00	-32	3,144	-1.02%
2021/09/13	6	137.50	12	138.96	137.50	-6	3,079	-0.19%
2021/09/10	2	138.50	9	138.28	138.50	-7	3,093	-0.23%
2021/09/09	2	131.00	3	136.50	136.50	-1	3,073	-0.03%
2021/09/08	4	131.25	1	138.00	131.50	3	3,053	0.10%
2021/09/07	14	138.07	12	137.96	138.50	2	3,003	0.07%
2021/09/03	2	140.00	2	141.00	140.00	0	2,975	0.00%
2021/09/02	33	141.71	4	143.00	140.00	29	3,111	0.93%
2021/09/01	1	140.00	6	139.08	142.50	-5	3,053	-0.16%
2021/08/24	1	130.00	0	0.00	130.50	1	2,897	0.03%
2021/08/20	1.8	126.65	0	0.00	128.00	1.8	2,874	0.06%
2021/08/13	1	131.00	0	0.00	128.50	1	2,742	0.04%
2021/08/09	3	134.67	3	135.00	134.00	0	2,760	0.00%
2021/08/06	1	137.50	2	138.00	137.00	-1	2,777	-0.04%
2021/08/04	6	138.83	3	138.33	139.50	3	2,820	0.11%
2021/08/03	1	134.50	1.1	135.08	135.50	-0.1	2,806	0.00%
2021/08/02	1	135.00	0	0.00	136.00	1	2,796	0.04%
2021/07/30	6	137.33	0	0.00	137.00	6	2,797	0.21%
2021/07/29	3	142.00	3	140.00	140.00	0	2,796	0.00%
2021/07/27	2	137.75	1	138.50	138.00	1	2,821	0.04%
2021/07/23	0	141.00	0	0.00	139.50	0	2,915	0.00%
2021/07/20	1.1	142.63	2	144.50	140.50	-1	3,017	-0.03%
2021/07/19	15	152.23	8	153.63	148.00	7	3,091	0.23%
2021/07/16	1	156.50	7	158.86	160.00	-6	3,023	-0.20%
2021/07/15	4	153.88	3	153.67	153.50	1	2,946	0.03%
2021/07/14	3	148.33	106	149.50	149.00	-103	2,897	-3.55%	大賣/鉅額交易
2021/07/13	100	151.50	22	152.36	149.50	78	2,884	2.70%
2021/07/12	1	150.00	4	148.63	150.50	-3	2,879	-0.10%
2021/07/09	7	149.07	3	151.50	147.00	4	2,943	0.14%
2021/07/08	3	147.00	2	149.00	147.00	1	3,009	0.03%
2021/07/07	0	0.00	1	149.00	150.50	-1	2,995	-0.03%
2021/07/06	3	147.33	1	147.00	147.00	2	2,999	0.07%
2021/07/05	4	147.50	4	147.88	148.00	0	3,027	0.00%
2021/07/01	1	140.50	0	0.00	140.00	1	2,987	0.03%
2021/06/30	3	142.33	5	142.90	142.50	-2	3,029	-0.07%
2021/06/29	7	141.79	8	142.81	144.50	-1	3,045	-0.03%
2021/06/28	1	139.00	1	140.00	138.50	0	2,953	0.00%
2021/06/25	0	0.00	1	137.00	136.00	-1	2,947	-0.03%
2021/06/24	2	138.50	1	140.50	138.00	1	2,978	0.03%
2021/06/23	1	137.50	0	0.00	139.00	1	2,997	0.03%
2021/06/21	3	137.50	6	135.08	137.50	-3	3,023	-0.10%
2021/06/18	2	137.00	0	0.00	136.50	2	2,997	0.07%
2021/06/17	1	137.50	1	137.50	138.00	0	2,990	0.00%
2021/06/16	3	139.67	1	138.00	137.00	2	2,998	0.07%
2021/06/15	4	142.00	5	142.20	140.00	-1	2,976	-0.03%
2021/06/11	9	141.11	8	137.88	138.00	1	2,924	0.03%
2021/06/10	3	141.67	6	139.83	138.50	-3	2,853	-0.11%
2021/06/09	2	129.25	4	130.38	132.00	-2	2,689	-0.07%
2021/06/08	2	124.00	0	0.00	124.00	2	2,657	0.08%
2021/06/07	0	0.00	2	121.75	122.50	-2	2,666	-0.07%
2021/06/02	1	122.50	0	0.00	122.50	1	2,761	0.04%
2021/06/01	1	126.00	2	126.00	126.00	-1	2,773	-0.04%
2021/05/31	2	126.50	0	0.00	126.50	2	2,794	0.07%
2021/05/27	0	0.00	0	123.00	122.00	0	2,853	0.00%
2021/05/25	3	125.50	0	0.00	124.50	3	2,950	0.10%
2021/05/24	1	123.00	1	122.50	122.50	0	3,009	0.00%
2021/05/20	0	0.00	1	123.50	122.00	-1	3,049	-0.03%
2021/05/19	0	0.00	4	121.50	121.00	-4	3,081	-0.13%
2021/05/17	0	113.50	0	0.00	113.50	0	3,163	0.00%
2021/05/13	4	119.49	0	0.00	116.50	4	3,107	0.13%
2021/05/12	3	118.67	0	0.00	116.00	3	3,116	0.10%
2021/05/11	3	130.00	0	0.00	127.00	3	3,066	0.10%
2021/05/06	0	0.00	1	137.50	137.50	-1	3,039	-0.03%
2021/05/05	1	133.50	0	0.00	133.50	1	3,005	0.03%
2021/05/04	2	134.00	0	0.00	138.00	2	2,943	0.07%
2021/05/03	1	143.50	12	142.08	138.00	-11	2,912	-0.38%
2021/04/28	12	153.50	6	154.50	154.50	6	2,841	0.21%
2021/04/26	1	149.50	0	0.00	150.50	1	2,837	0.04%
2021/04/23	5	150.70	13	151.12	150.50	-8	2,814	-0.28%
2021/04/22	2	147.50	7	146.64	145.00	-5	2,748	-0.18%
2021/04/21	0	0.00	1	143.50	144.00	-1	2,669	-0.04%
2021/04/19	0	0.00	3	141.00	140.00	-3	2,647	-0.11%
2021/04/16	0	0.00	1	142.00	139.00	-1	2,643	-0.04%
2021/04/15	2	135.75	1	138.50	141.50	1	2,620	0.04%
2021/04/14	1	140.00	1	137.50	142.50	0	2,552	0.00%
2021/04/13	0	0.00	1	143.50	143.50	-1	2,480	-0.04%
2021/04/09	1	142.00	6	142.25	142.50	-5	2,490	-0.20%
2021/04/08	1	142.00	1	140.50	141.50	0	2,432	0.00%
2021/04/07	1	139.50	0	0.00	139.50	1	2,402	0.04%
2021/04/01	2	134.00	1	135.00	135.00	1	2,360	0.04%
2021/03/31	0	0.00	8	137.75	136.50	-8	2,311	-0.35%
2021/03/30	0	0.00	1	136.50	137.00	-1	2,337	-0.04%
2021/03/29	3	139.67	1	139.00	139.00	2	2,515	0.08%
2021/03/26	7	139.50	3	137.33	139.50	4	2,520	0.16%
2021/03/25	1	137.00	0	0.00	135.00	1	2,560	0.04%
2021/03/24	1	136.00	0	0.00	135.00	1	2,566	0.04%
2021/03/19	0	0.00	3	135.50	137.00	-3	2,577	-0.12%
2021/03/18	5	135.50	0	0.00	135.00	5	2,570	0.19%
2021/03/17	8	134.31	0	0.00	134.00	8	2,578	0.31%
2021/03/15	2	132.75	1	133.50	133.50	1	2,595	0.04%
2021/03/12	1	133.00	0	0.00	133.50	1	2,597	0.04%
2021/03/10	1	133.00	0	0.00	133.50	1	2,631	0.04%
2021/03/09	3	132.17	1	132.50	133.00	2	2,644	0.08%
2021/03/04	2	141.50	0	0.00	140.00	2	2,606	0.08%
2021/03/02	1	146.00	1	147.00	144.00	0	2,598	0.00%
2021/02/26	2	145.25	1	142.50	144.00	1	2,582	0.04%
2021/02/24	1	144.50	4	144.88	141.50	-3	2,538	-0.12%
2021/02/23	0	0.00	1	143.00	142.00	-1	2,513	-0.04%
2021/02/19	0	0.00	2	141.25	141.50	-2	2,642	-0.08%
2021/02/18	1	138.50	0	0.00	139.00	1	2,664	0.04%
2021/02/17	1	135.00	0	0.00	134.50	1	2,651	0.04%
2021/02/03	0	0.00	1	130.50	132.00	-1	2,708	-0.04%
2021/01/29	1	136.50	0	0.00	134.00	1	2,803	0.04%
2021/01/27	0	0.00	2	137.50	139.00	-2	2,854	-0.07%
2021/01/22	2	138.50	0	0.00	140.00	2	2,847	0.07%
2021/01/21	1	138.00	0	0.00	139.00	1	2,828	0.04%
2021/01/20	1	138.50	12	141.38	138.00	-11	2,821	-0.39%
2021/01/19	3	139.83	0	0.00	138.50	3	2,802	0.11%
2021/01/18	0	0.00	10	143.50	143.50	-10	2,833	-0.35%
2021/01/15	0	0.00	3	145.83	147.00	-3	2,864	-0.10%
2021/01/14	2	144.25	1.1	142.56	143.00	0.9	2,805	0.03%
2021/01/13	3	143.00	1	143.50	141.50	2	2,826	0.07%
2021/01/12	1	142.50	0	0.00	142.00	1	2,862	0.03%
2021/01/08	2	141.25	1	141.50	142.00	1	2,963	0.03%
2021/01/07	1	142.50	1	143.00	142.50	0	2,958	0.00%
2021/01/06	4	143.63	5	145.80	145.50	-1	2,945	-0.03%
2021/01/05	0	0.00	6	145.42	145.50	-6	2,884	-0.21%
2020/12/31	1	137.00	0	0.00	138.00	1	2,815	0.04%
2020/12/29	1	141.00	0	0.00	138.00	1	2,857	0.04%
2020/12/28	1	142.00	0	0.00	141.50	1	2,835	0.04%
2020/12/25	1	141.50	0	0.00	141.00	1	2,845	0.04%
2020/12/24	3	142.67	1	143.00	141.50	2	2,890	0.07%
2020/12/23	11	144.14	37	146.04	143.50	-26	2,876	-0.90%
2020/12/22	0	0.00	10	139.35	136.50	-10	2,730	-0.37%
2020/12/21	2	136.75	5	138.30	136.00	-3	2,736	-0.11%
2020/12/18	5	138.60	9	138.00	137.00	-4	2,669	-0.15%
2020/12/17	10	133.65	5	135.50	135.50	5	2,671	0.19%
2020/12/15	2	129.25	0	0.00	129.00	2	2,674	0.07%
2020/12/11	4	132.38	2	133.00	131.50	2	2,694	0.07%
2020/12/10	2	134.50	0.4	134.50	134.50	1.6	2,709	0.06%
2020/12/09	1	137.50	1	137.50	137.50	0	2,733	0.00%
2020/12/08	0	0.00	1	135.50	135.00	-1	2,760	-0.04%
2020/12/04	1	133.50	0	0.00	133.50	1	3,041	0.03%
2020/12/03	1	132.50	1	134.00	136.50	0	3,169	0.00%
2020/12/01	0	0.00	1	135.50	136.00	-1	3,196	-0.03%
2020/11/30	1	137.00	0	0.00	137.00	1	3,194	0.03%
2020/11/27	3	138.67	1	139.50	138.50	2	3,170	0.06%
2020/11/25	1	138.50	0	0.00	139.00	1	3,172	0.03%
2020/11/24	1	140.00	2.2	139.45	139.50	-1.2	3,161	-0.04%
2020/11/23	1	140.50	1	139.50	139.50	0	3,169	0.00%
2020/11/20	2.2	140.03	1	139.50	139.50	1.2	3,162	0.04%
2020/11/19	0	0.00	2	141.50	141.50	-2	3,143	-0.06%
2020/11/18	4	143.75	13	144.23	142.00	-9	3,156	-0.29%
2020/11/17	2	139.00	4	139.25	138.50	-2	3,076	-0.07%
2020/11/16	7	136.57	1.1	136.36	137.50	6	3,072	0.19%
2020/11/13	0	0.00	60	133.50	133.50	-60	3,045	-1.97%
2020/11/12	0.1	133.00	1	135.00	133.50	-1	3,072	-0.03%
2020/11/11	0	0.00	6	134.08	134.00	-6	3,082	-0.19%
2020/11/10	0	0.00	2	131.50	131.00	-2	3,024	-0.07%
2020/11/09	5	131.20	2	132.50	131.00	3	3,067	0.10%
2020/11/06	3	133.83	3	131.83	131.00	0	3,081	0.00%
2020/11/05	0	0.00	1	131.50	131.50	-1	3,097	-0.03%
2020/11/04	0	0.00	1	129.00	131.00	-1	3,101	-0.03%
2020/11/03	1	126.50	3	126.33	126.50	-2	3,086	-0.06%
2020/10/30	1	120.50	0	0.00	120.00	1	3,257	0.03%
2020/10/29	1	123.00	0	0.00	125.00	1	3,323	0.03%
2020/10/26	3.3	131.88	1	127.50	127.50	2.3	3,549	0.06%
2020/10/23	1	132.50	2	133.00	134.00	-1	3,653	-0.03%
2020/10/21	0	0.00	2	130.50	130.50	-2	3,716	-0.05%
2020/10/20	0	0.00	1	130.00	130.50	-1	3,724	-0.03%
2020/10/19	3	129.33	5	128.80	127.50	-2	3,727	-0.05%
2020/10/15	0	0.00	5	121.00	122.00	-5	3,750	-0.13%
2020/10/14	7	119.86	0	0.00	120.50	7	3,781	0.19%
2020/10/12	2	124.00	0	0.00	122.50	2	3,851	0.05%
2020/10/08	1	125.00	0	0.00	125.00	1	3,901	0.03%
2020/10/07	0	0.00	1	127.50	126.00	-1	3,946	-0.03%
2020/10/06	1	129.00	3	127.50	129.00	-2	3,953	-0.05%
2020/09/30	0	0.00	3	123.50	123.00	-3	4,097	-0.07%
2020/09/29	2	124.50	2	121.75	122.00	0	4,146	0.00%
2020/09/28	3.1	117.16	0	0.00	116.00	3.1	4,204	0.07%
2020/09/25	2	117.50	3	116.83	116.50	-1	4,311	-0.02%
2020/09/24	2	125.00	1	123.00	122.50	1	4,343	0.02%
2020/09/23	0	0.00	2	131.00	129.00	-2	4,337	-0.05%
2020/09/22	1	130.50	3	129.67	129.50	-2	4,357	-0.05%
2020/09/21	2	132.00	1	129.00	128.50	1	4,339	0.02%
2020/09/18	3	133.00	4	133.00	133.50	-1	4,379	-0.02%
2020/09/17	3	132.00	0	0.00	133.00	3	4,402	0.07%
2020/09/16	3	133.17	3	133.00	132.00	0	4,427	0.00%
2020/09/11	0	0.00	8	131.69	131.50	-8	4,504	-0.18%
2020/09/10	117	132.61	27.2	132.48	132.50	89.8	4,523	1.98%	大買/
2020/09/09	11	126.41	11	125.09	130.00	0	4,553	0.00%
2020/09/08	1	128.50	0	0.00	128.50	1	4,413	0.02%
2020/09/02	0	0.00	0.2	120.00	119.50	-0.2	4,390	0.00%
2020/09/01	1	119.50	0	0.00	120.00	1	4,437	0.02%
2020/08/28	1	117.50	0	0.00	117.50	1	4,561	0.02%
2020/08/25	1	120.00	0	0.00	119.00	1	4,736	0.02%
2020/08/20	1	116.00	0	0.00	114.00	1	4,761	0.02%
2020/08/19	2	122.50	0	0.00	121.50	2	4,754	0.04%
2020/08/18	0.2	124.00	0	0.00	122.50	0.2	4,762	0.00%
2020/08/13	3	126.00	1	127.00	125.50	2	4,858	0.04%
2020/08/12	31	124.44	0	0.00	124.00	31	4,900	0.63%
2020/08/11	11	128.36	4	126.75	126.50	7	5,087	0.14%
2020/08/07	10	131.00	1	130.00	131.00	9	5,099	0.18%
2020/08/06	4.2	130.43	1	130.50	130.50	3.2	5,121	0.06%
2020/08/04	0	0.00	1	130.00	130.00	-1	5,176	-0.02%
2020/08/03	32.2	131.94	0	0.00	130.50	32.2	5,392	0.60%
2020/07/31	2	133.50	1	134.00	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	7	134.57	1	135.00	133.50	6	5,432	0.11%
2020/07/28	10	138.85	1	148.00	137.50	9	5,308	0.17%
2020/07/27	1	148.50	12	146.00	146.50	-11	5,270	-0.21%
2020/07/24	26	149.33	3	148.00	147.00	23	5,312	0.43%
2020/07/23	1	150.50	1	148.50	150.50	0	5,362	0.00%
2020/07/22	3	147.17	1	147.00	147.00	2	5,370	0.04%
2020/07/21	1	151.00	1	148.50	148.50	0	5,346	0.00%
2020/07/16	0	0.00	0	147.00	146.00	0	5,391	0.00%
2020/07/15	10	149.00	10	146.65	147.00	0	5,383	0.00%
2020/07/14	0	0.00	1	144.50	144.50	-1	5,430	-0.02%
2020/07/13	2	143.25	0	0.00	144.00	2	5,487	0.04%
2020/07/10	3.1	142.82	0	0.00	142.00	3.1	5,528	0.06%
2020/07/09	83	148.99	0	0.00	148.00	83	5,553	1.49%
2020/07/08	2	150.75	0	0.00	151.00	2	5,521	0.04%
2020/07/07	3	151.00	25	151.70	151.00	-22	5,512	-0.40%
2020/07/06	32	152.16	10	150.50	150.50	22	5,466	0.40%
2020/07/03	1.2	150.00	0	0.00	150.50	1.2	5,418	0.02%
2020/07/02	1.4	149.35	0	0.00	150.00	1.4	5,556	0.03%
2020/07/01	0.3	148.00	0	0.00	148.00	0.3	5,622	0.00%
2020/06/22	1	152.00	2	151.25	150.00	-1	5,751	-0.02%
2020/06/18	1	149.00	2	149.00	149.00	-1	5,891	-0.02%
2020/06/17	3	148.67	0	0.00	148.00	3	5,926	0.05%
2020/06/16	2	151.25	9.2	150.71	151.00	-7.2	6,069	-0.12%
2020/06/15	0.3	144.00	0	0.00	144.00	0.3	6,169	0.00%
2020/06/12	0	0.00	1	142.50	144.00	-1	6,328	-0.02%
2020/06/11	0	0.00	30	144.00	142.50	-30	6,411	-0.47%
2020/06/10	0	0.00	2	145.00	144.50	-2	6,477	-0.03%
2020/06/05	1	144.50	2	145.25	144.50	-1	6,579	-0.02%
2020/06/04	1	142.50	8	145.00	146.50	-7	6,633	-0.11%
2020/06/03	0	0.00	14.1	141.68	141.50	-14.1	6,616	-0.21%
2020/06/02	3	137.50	2	141.00	135.50	1	6,577	0.02%
2020/05/29	5	135.20	1	136.50	135.00	4	6,664	0.06%
2020/05/26	36	134.08	30	132.50	131.50	6	6,932	0.09%
2020/05/25	0	0.00	23	130.87	132.50	-23	7,065	-0.33%
2020/05/22	1	131.50	1	132.00	131.00	0	7,216	0.00%
2020/05/20	1	128.50	8	129.00	128.50	-7	7,271	-0.10%
2020/05/19	18	128.92	16	128.53	130.50	2	7,310	0.03%
2020/05/18	41	130.54	0	0.00	128.00	41	7,284	0.56%
2020/05/15	7	141.71	2	142.50	142.00	5	7,069	0.07%
2020/05/14	1	146.50	0	0.00	141.00	1	7,050	0.01%
2020/05/13	0	0.00	2	144.50	147.50	-2	7,049	-0.03%
2020/05/12	3	148.50	6	148.92	146.50	-3	7,087	-0.04%
2020/05/11	26.3	155.08	21	151.93	152.00	5.3	7,188	0.07%
2020/05/08	9	148.61	15	149.97	152.50	-6	7,099	-0.08%
2020/05/07	4	139.63	2	141.25	141.00	2	6,831	0.03%
2020/05/06	5	139.60	3	141.17	137.50	2	6,803	0.03%
2020/05/05	2	139.50	1	144.00	141.50	1	6,801	0.01%
2020/05/04	3	141.00	1	141.00	140.00	2	6,725	0.03%
2020/04/29	3	146.00	9	145.11	144.50	-6	6,847	-0.09%
2020/04/28	7	144.57	25.2	143.75	145.00	-18.2	6,942	-0.26%
2020/04/27	21	137.57	0	0.00	140.00	21	6,929	0.30%
2020/04/23	1	137.50	1	140.00	140.00	0	7,137	0.00%
2020/04/22	0	0.00	2	134.00	136.00	-2	7,121	-0.03%
2020/04/21	8	139.44	1	138.50	136.50	7	7,117	0.10%
2020/04/20	1	143.00	0	0.00	143.00	1	7,216	0.01%
2020/04/17	0	0.00	5	151.00	143.00	-5	7,316	-0.07%
2020/04/16	2	148.75	6.1	149.64	147.50	-4.1	7,280	-0.06%
2020/04/15	0	0.00	1	146.50	146.50	-1	7,330	-0.01%
2020/04/14	66	146.70	69	146.10	144.00	-3	7,357	-0.04%
2020/04/13	12	142.92	19	143.18	141.00	-7	7,328	-0.10%
2020/04/10	16	138.16	11	140.05	141.00	5	7,307	0.07%
2020/04/09	5	140.80	2	141.75	138.50	3	7,446	0.04%
2020/04/08	47	141.64	40	142.38	142.00	7	7,566	0.09%
2020/04/07	28	142.30	45	143.99	143.00	-17	7,541	-0.23%
2020/04/06	7	140.93	39	143.00	146.00	-32	7,369	-0.43%
2020/04/01	1	134.00	0	0.00	134.00	1	7,321	0.01%
2020/03/31	1	131.50	0	0.00	133.50	1	7,384	0.01%
2020/03/30	3	130.67	1	130.50	132.50	2	7,407	0.03%
2020/03/27	13	133.00	13	131.65	130.00	0	7,381	0.00%
2020/03/26	1	130.00	4	129.25	130.00	-3	7,335	-0.04%
2020/03/25	11	126.36	16	127.44	127.00	-5	7,342	-0.07%
2020/03/24	3	121.00	1	122.50	118.00	2	7,276	0.03%
2020/03/23	0	0.00	1	117.50	115.50	-1	7,236	-0.01%
2020/03/20	2	126.25	2	127.50	124.00	0	7,351	0.00%
2020/03/19	43	113.99	7	116.93	119.50	36	7,196	0.50%
2020/03/18	4	117.88	6	119.17	118.00	-2	7,068	-0.03%
2020/03/17	11	113.68	8	115.38	110.00	3	6,963	0.04%
2020/03/16	31	128.53	4	125.13	118.00	27	6,854	0.39%
2020/03/13	7	121.14	2	126.50	130.00	5	6,737	0.07%
2020/03/12	37	136.72	51	133.36	133.00	-14	6,681	-0.21%
2020/03/10	3	148.83	2	150.25	152.00	1	6,578	0.02%
2020/03/09	4	148.25	0	0.00	145.50	4	6,511	0.06%
2020/03/06	20	154.50	0	0.00	153.50	20	6,463	0.31%
2020/03/05	2	153.25	4	154.88	152.00	-2	6,433	-0.03%
2020/03/04	20	151.20	4	150.00	151.00	16	6,372	0.25%
2020/03/03	3	150.67	11	151.18	148.50	-8	6,305	-0.13%
2020/03/02	6	147.67	6	148.83	151.00	0	6,222	0.00%
2020/02/26	10	153.00	12	150.83	152.00	-2	6,077	-0.03%
2020/02/25	11	148.00	22	147.25	148.00	-11	5,985	-0.18%
2020/02/24	5	142.60	16.5	142.42	145.00	-11.5	5,861	-0.20%
2020/02/21	0	0.00	1	138.00	138.00	-1	5,750	-0.02%
2020/02/20	3	138.50	0	0.00	136.00	3	5,750	0.05%
2020/02/19	7	134.86	1	136.50	135.50	6	5,696	0.11%
2020/02/18	2	137.75	2	137.50	138.00	0	5,635	0.00%
2020/02/14	1	144.00	11	141.68	141.50	-10	5,680	-0.18%
2020/02/13	16	138.72	10	138.25	139.00	6	5,657	0.11%
2020/02/12	19	141.82	15	141.57	140.00	4	5,608	0.07%
2020/02/11	0	0.00	22	132.27	132.00	-22	5,529	-0.40%
2020/02/10	0	0.00	3	126.67	125.50	-3	5,682	-0.05%
2020/02/07	3	127.83	5	128.90	127.50	-2	5,784	-0.03%
2020/02/06	2	134.00	4	128.63	132.00	-2	5,757	-0.03%
2020/02/05	5	129.20	2	128.00	128.00	3	5,676	0.05%
2020/02/04	7	130.14	1	128.50	129.00	6	5,692	0.11%
2020/02/03	4	125.63	6	125.42	129.00	-2	5,809	-0.03%
2020/01/31	23	126.83	13	129.69	133.00	10	5,811	0.17%
2020/01/30	6	133.00	11	134.14	132.50	-5	5,736	-0.09%
2020/01/20	3	146.00	13	145.46	147.00	-10	5,686	-0.18%
2020/01/17	26	144.00	37	143.99	144.50	-11	5,639	-0.20%
2020/01/16	5.1	138.30	1	138.50	139.00	4.1	5,510	0.07%
2020/01/15	0	0.00	5	138.40	137.50	-5	5,548	-0.09%
2020/01/14	9	138.28	43	137.57	139.50	-34	5,590	-0.61%
2020/01/13	12	133.96	16	136.19	137.00	-4	5,481	-0.07%
2020/01/10	10	132.35	4	132.13	131.00	6	5,471	0.11%
2020/01/09	2.1	130.57	7	131.57	132.00	-4.9	5,551	-0.09%
2020/01/08	25	126.60	6	127.08	126.00	19	5,603	0.34%
2020/01/07	4	131.88	4	132.13	131.50	0	5,557	0.00%
2020/01/06	0	0.00	3	130.33	130.00	-3	5,583	-0.05%
2020/01/03	10	132.25	3	130.33	130.00	7	5,614	0.12%
2020/01/02	5	131.80	12	132.88	136.50	-7	5,442	-0.13%
2019/12/31	3	127.83	2	127.50	127.50	1	5,306	0.02%
2019/12/30	20	128.75	6	130.08	129.50	14	5,284	0.26%
2019/12/27	1	130.00	5	131.50	129.00	-4	5,364	-0.07%
2019/12/26	9	131.22	4	131.38	130.50	5	5,338	0.09%
2019/12/25	0	0.00	8	129.75	130.00	-8	5,341	-0.15%
2019/12/24	3	125.17	16	126.06	126.00	-13	5,328	-0.24%
2019/12/23	14	126.11	2	125.25	125.00	12	5,329	0.23%
2019/12/20	4	126.13	4	129.25	129.50	0	5,323	0.00%
2019/12/19	4	127.00	3	127.33	127.00	1	5,283	0.02%
2019/12/18	4	130.75	2	129.00	129.00	2	5,222	0.04%
2019/12/17	15	127.67	3	129.83	133.00	12	5,203	0.23%
2019/12/16	2	130.25	0	0.00	129.00	2	5,080	0.04%
2019/12/13	40	130.81	6	132.25	130.00	34	5,063	0.67%
2019/12/12	12	134.83	10	133.50	133.50	2	4,965	0.04%
2019/12/11	2	140.00	1	138.50	138.00	1	4,935	0.02%
2019/12/09	2	140.00	3	140.67	141.50	-1	5,249	-0.02%
2019/12/06	4	141.50	0	0.00	140.00	4	5,292	0.08%
2019/12/04	0	0.00	4	142.38	143.00	-4	5,348	-0.07%
2019/12/03	1	142.50	1	141.00	141.50	0	5,452	0.00%
2019/12/02	8.1	136.59	3	138.50	139.00	5.1	5,440	0.09%
2019/11/29	0	0.00	3	141.33	139.50	-3	5,422	-0.06%
2019/11/28	1	142.00	0	0.00	141.00	1	5,434	0.02%
2019/11/27	7	142.86	16	143.88	144.00	-9	5,473	-0.16%
2019/11/26	16	142.28	2	141.25	143.00	14	5,459	0.26%
2019/11/22	1	137.00	4	138.13	137.00	-3	5,404	-0.06%
2019/11/21	4	132.88	2	132.50	135.50	2	5,348	0.04%
2019/11/20	6	134.25	1	134.00	133.50	5	5,330	0.09%
2019/11/19	0	0.00	2	137.00	137.50	-2	5,354	-0.04%
2019/11/18	2	139.50	2	139.50	139.00	0	5,367	0.00%
2019/11/15	0	0.00	1	140.50	140.50	-1	5,416	-0.02%
2019/11/14	6	139.33	3	139.67	138.00	3	5,449	0.06%
2019/11/13	3	144.83	33	143.47	144.00	-30	5,480	-0.55%
2019/11/11	2	137.00	9	137.00	137.50	-7	5,554	-0.13%
2019/11/08	0	0.00	8	142.13	140.00	-8	5,572	-0.14%
2019/11/07	6	139.25	3	139.00	139.00	3	5,556	0.05%
2019/11/06	14	147.43	2	148.00	147.00	12	5,537	0.22%
2019/11/05	5	154.70	1	154.00	154.00	4	5,632	0.07%
2019/11/01	10	154.35	7	152.93	154.00	3	5,818	0.05%
2019/10/31	18	160.61	17	158.74	155.00	1	5,955	0.02%
2019/10/30	35	155.11	4	158.88	158.00	31	5,947	0.52%
2019/10/29	0	0.00	4	158.75	160.50	-4	6,036	-0.07%
2019/10/28	0	0.00	2	156.00	157.50	-2	6,014	-0.03%
2019/10/25	4	157.25	7	157.79	156.00	-3	6,001	-0.05%
2019/10/24	10	156.75	6	155.50	155.50	4	5,968	0.07%
2019/10/23	18	160.56	37	157.24	157.00	-19	5,990	-0.32%
2019/10/22	24	160.44	2	160.00	159.00	22	5,972	0.37%
2019/10/21	3	156.50	3	156.83	155.50	0	6,058	0.00%
2019/10/18	6	156.08	6	158.17	157.00	0	6,151	0.00%
2019/10/17	2	152.75	12	150.63	154.50	-10	6,129	-0.16%
2019/10/16	20	147.38	7	148.93	147.50	13	6,024	0.22%
2019/10/15	40	159.45	61	158.49	156.50	-21	5,862	-0.36%
2019/10/14	20	160.25	11	158.50	158.00	9	5,964	0.15%
2019/10/08	0	0.00	3	152.67	150.00	-3	5,816	-0.05%
2019/10/07	4	153.75	0	0.00	154.50	4	5,838	0.07%
2019/10/04	0	0.00	58	152.24	151.50	-58	5,834	-0.99%
2019/10/03	26	151.98	85	149.51	153.00	-59	5,844	-1.01%
2019/10/02	1	158.50	2	157.75	158.50	-1	5,739	-0.02%
2019/10/01	1	157.00	0	0.00	153.50	1	5,720	0.02%
2019/09/27	0	0.00	4	152.88	151.00	-4	5,657	-0.07%
2019/09/26	3	156.33	33	156.05	155.00	-30	5,743	-0.52%
2019/09/25	30	159.50	0	0.00	157.00	30	5,774	0.52%
2019/09/24	22	162.14	0	0.00	158.50	22	5,892	0.37%
2019/09/23	3	162.00	21	162.05	162.00	-18	6,030	-0.30%
2019/09/20	1	162.50	81	160.55	162.50	-80	6,224	-1.29%
2019/09/19	24	162.02	1	160.04	162.50	23	6,234	0.37%
2019/09/18	2	163.00	21	163.79	163.50	-19	6,207	-0.31%
2019/09/17	21	163.55	3	160.67	163.00	18	6,191	0.29%
2019/09/16	72	164.30	5	162.00	162.00	67	6,208	1.08%
2019/09/12	67	160.00	24	161.27	167.00	43	6,221	0.69%
2019/09/11	42	155.56	20	153.08	155.50	22	6,115	0.36%
2019/09/10	15	151.67	6	149.17	149.50	9	6,027	0.15%
2019/09/09	10	152.50	0	0.00	148.50	10	6,024	0.17%
2019/09/06	15	152.63	20	151.38	152.00	-5	6,016	-0.08%
2019/09/05	3	150.50	9	150.22	149.50	-6	6,035	-0.10%
2019/09/04	2	143.50	3	143.67	146.50	-1	6,003	-0.02%
2019/09/03	0	0.00	2	142.50	141.50	-2	6,258	-0.03%
2019/09/02	3	140.67	1	143.50	142.50	2	6,345	0.03%
2019/08/30	2	140.50	3	140.50	137.00	-1	6,354	-0.02%
2019/08/29	3	141.00	2	141.25	139.50	1	6,446	0.02%
2019/08/28	1	138.50	0	0.00	136.50	1	6,477	0.02%
2019/08/27	1	142.00	5	141.00	139.00	-4	6,511	-0.06%
2019/08/23	6	139.75	1	140.00	140.00	5	6,560	0.08%
2019/08/22	6	146.08	3	145.00	143.50	3	6,542	0.05%
2019/08/21	0	0.00	21	143.33	146.00	-21	6,519	-0.32%
2019/08/20	31	146.84	20	143.00	143.00	11	6,657	0.17%
2019/08/19	2	142.00	36	142.31	141.50	-34	6,668	-0.51%
2019/08/16	0	0.00	6	141.15	139.50	-6	6,761	-0.09%
2019/08/15	1	142.00	1	142.50	142.00	0	6,802	0.00%
2019/08/14	51	144.51	30	142.07	140.00	21	6,830	0.31%
2019/08/13	26	139.92	10	138.00	137.00	16	6,905	0.23%
2019/08/12	35	141.27	43	137.66	137.00	-8	7,028	-0.11%
2019/08/08	9	137.62	51	138.66	140.00	-42	6,999	-0.60%
2019/08/07	24	132.75	49	137.66	132.00	-25	6,911	-0.36%
2019/08/06	3	127.50	2	125.00	129.00	1	6,759	0.01%
2019/08/05	3	129.67	50	130.50	128.00	-47	6,721	-0.70%
2019/08/02	18	127.72	54	128.26	128.00	-36	6,697	-0.54%
2019/08/01	158	136.86	37	138.11	137.50	121	6,555	1.85%	大買/鉅額交易
2019/07/31	15	133.67	48	136.01	137.50	-33	6,395	-0.52%
2019/07/30	11	125.00	2	128.50	125.00	9	6,240	0.14%
2019/07/29	0	0.00	21	129.33	129.00	-21	6,282	-0.33%
2019/07/26	0	0.00	25	127.92	128.50	-25	6,401	-0.39%
2019/07/25	36	127.81	37	128.45	127.00	-1	6,397	-0.02%
2019/07/24	1	124.00	4	124.75	125.50	-3	6,350	-0.05%
2019/07/23	65	130.11	18	127.25	126.00	47	6,387	0.74%
2019/07/22	91	121.50	44	120.89	129.50	47	6,256	0.75%
2019/07/19	33	117.97	18	117.61	118.00	15	6,133	0.24%
2019/07/18	1	112.00	41	112.98	112.50	-40	6,100	-0.66%
2019/07/17	0	0.00	3	115.00	115.00	-3	6,113	-0.05%
2019/07/16	42	118.93	3	117.00	115.00	39	6,170	0.63%
2019/07/15	10	117.00	0	0.00	117.00	10	6,164	0.16%
2019/07/12	0	0.00	47	114.77	115.00	-47	6,239	-0.75%
2019/07/11	14	114.36	59	114.53	114.00	-45	6,344	-0.71%
2019/07/10	34	113.97	1	112.50	112.00	33	6,461	0.51%
2019/07/09	25	118.00	62	117.00	117.50	-37	6,531	-0.57%
2019/07/08	1	115.00	17.1	115.50	115.50	-16.1	6,493	-0.25%
2019/07/04	10	117.50	30	119.00	119.00	-20	6,540	-0.31%
2019/07/03	52	119.13	22	117.86	117.50	30	6,525	0.46%
2019/07/02	32	116.25	93	117.52	118.50	-61	6,440	-0.95%
2019/07/01	92.1	115.01	37	116.70	118.00	55.1	6,417	0.86%
2019/06/28	48	110.88	53	110.28	109.00	-5	6,305	-0.08%
2019/06/27	176	106.80	68	107.17	112.00	108	6,171	1.75%	大買/鉅額交易
2019/06/26	10	101.50	20	102.50	102.00	-10	6,110	-0.16%
2019/06/25	28	102.00	25	100.70	104.00	3	6,050	0.05%
2019/06/24	11	100.05	11	100.95	103.50	0	6,065	0.00%
2019/06/21	2	101.00	70	102.14	102.00	-68	6,081	-1.12%
2019/06/20	25	105.70	11	104.27	104.50	14	6,077	0.23%
2019/06/19	40	101.00	23	102.04	103.00	17	6,048	0.28%
2019/06/18	10	100.50	16	100.26	98.70	-6	6,026	-0.10%
2019/06/17	81	100.38	90	99.97	98.90	-9	6,073	-0.15%
2019/06/14	17	100.90	53	99.47	99.80	-36	6,054	-0.59%
2019/06/13	18	99.83	1	100.50	99.40	17	6,074	0.28%
2019/06/12	63	101.52	22	101.68	99.90	41	6,206	0.66%
2019/06/11	71	98.38	19	99.66	100.00	52	6,389	0.81%
2019/06/10	34	89.91	4	92.65	94.60	30	6,229	0.48%
2019/06/06	1	86.30	5	87.20	86.00	-4	6,184	-0.06%
2019/06/05	6	90.45	5	89.58	88.30	1	6,198	0.02%
2019/06/04	2	90.20	9	89.79	91.60	-7	6,100	-0.11%
2019/06/03	39	89.05	36	89.56	88.30	3	6,072	0.05%
2019/05/31	0	0.00	1	88.70	86.90	-1	6,045	-0.02%
2019/05/30	1	86.90	3	85.60	87.00	-2	5,989	-0.03%
2019/05/29	2	83.60	9	83.00	84.00	-7	5,936	-0.12%
2019/05/28	3	84.13	2	84.00	84.60	1	5,951	0.02%
2019/05/27	33	82.13	25	81.72	82.80	8	5,916	0.14%
2019/05/24	4	89.05	8	89.21	88.10	-4	5,781	-0.07%
2019/05/23	23	87.03	17	86.02	90.50	6	5,741	0.10%
2019/05/22	0	0.00	6	93.23	93.00	-6	5,668	-0.11%
2019/05/21	3	88.80	3	90.00	90.50	0	5,621	0.00%
2019/05/20	10	88.42	8	88.94	89.60	2	5,628	0.04%
2019/05/17	15	92.40	14	92.53	91.80	1	5,596	0.02%
2019/05/16	3	102.50	4	103.25	102.00	-1	5,524	-0.02%
2019/05/15	22	110.91	14	108.36	108.50	8	5,498	0.15%
2019/05/14	13	97.92	33	97.69	104.50	-20	5,448	-0.37%
2019/05/13	28	102.20	23	102.59	100.50	5	5,444	0.09%
2019/05/10	7	106.00	8	106.25	106.50	-1	5,499	-0.02%
2019/05/09	12	108.67	12	104.75	104.00	0	5,628	0.00%
2019/05/08	20	105.00	40	107.34	109.00	-20	5,619	-0.36%
2019/05/07	6	108.92	6	109.67	107.50	0	5,629	0.00%
2019/05/06	29	106.83	25	107.76	105.50	4	5,579	0.07%
2019/05/03	21	106.71	17	109.47	112.00	4	5,487	0.07%
2019/05/02	5	101.70	1	103.00	103.00	4	5,371	0.07%
2019/04/29	0	0.00	2	99.80	98.70	-2	5,496	-0.04%
2019/04/26	1	102.00	13.1	101.03	99.50	-12.1	5,470	-0.22%
2019/04/25	11	102.91	11	103.41	103.00	0	5,552	0.00%
2019/04/24	22	101.00	21	100.48	102.00	1	5,741	0.02%
2019/04/23	38	103.51	36	103.26	104.50	2	5,721	0.03%
2019/04/22	8	102.69	20	102.25	104.00	-12	5,674	-0.21%
2019/04/19	40	103.16	26	103.13	102.00	14	5,605	0.25%
2019/04/18	181.1	100.38	181	99.93	100.00	0.1	5,493	0.00%	大買/大賣/
2019/04/17	113	99.39	120	98.99	98.10	-7	5,448	-0.13%	大買/大賣/
2019/04/16	18	95.37	8	95.99	98.10	10	5,368	0.19%
2019/04/15	14	93.75	17	92.22	92.00	-3	5,296	-0.06%
2019/04/12	0	0.00	5	87.58	87.30	-5	5,209	-0.10%
2019/04/11	1	87.30	1	89.10	86.50	0	5,225	0.00%
2019/04/10	3	88.20	2	87.15	87.90	1	5,296	0.02%
2019/04/09	3	88.73	0	0.00	87.70	3	5,283	0.06%
2019/04/08	0	0.00	1	89.00	88.20	-1	5,288	-0.02%
2019/04/01	11	88.86	7	87.64	87.40	4	5,177	0.08%
2019/03/29	49	88.84	24	89.20	88.80	25	5,144	0.49%
2019/03/28	0	0.00	3	84.37	84.90	-3	5,029	-0.06%
2019/03/27	7	85.37	3	84.70	85.10	4	5,061	0.08%
2019/03/26	2	84.50	0	0.00	83.50	2	5,049	0.04%
2019/03/22	2	86.95	5	85.26	84.60	-3	5,091	-0.06%
2019/03/21	13	84.33	20	83.59	85.50	-7	5,059	-0.14%
2019/03/20	27	81.77	27	82.60	82.40	0	5,035	0.00%
2019/03/19	1	80.60	1	80.60	80.90	0	5,063	0.00%
2019/03/18	5	80.38	12	80.78	81.30	-7	5,161	-0.14%
2019/03/15	39	79.73	29	79.78	80.50	10	5,150	0.19%
2019/03/14	49	76.52	113	77.60	77.80	-64	4,998	-1.28%	大賣/
2019/03/13	45.2	72.53	31	72.58	72.70	14.2	4,833	0.29%
2019/03/12	2	70.35	1	71.20	70.80	1	4,830	0.02%
2019/03/11	15	69.57	13	69.47	69.20	2	5,033	0.04%
2019/03/08	2	65.50	1	65.50	67.00	1	4,985	0.02%
2019/03/06	0.2	67.20	9	67.00	67.20	-8.9	5,068	-0.17%
2019/03/05	10	67.80	1	67.70	67.50	9	5,124	0.18%
2019/02/27	4	67.40	0	0.00	68.30	4	5,301	0.08%
2019/02/26	0	0.00	4	70.00	69.10	-4	5,292	-0.08%
2019/02/25	4	70.00	1	70.00	70.10	3	5,336	0.06%
2019/02/22	21	69.94	8	68.93	68.80	13	5,313	0.24%
2019/02/21	4	71.13	7	70.71	69.90	-3	5,302	-0.06%
2019/02/20	0	0.00	1	69.90	69.40	-1	5,246	-0.02%
2019/02/19	16	70.69	20	70.57	70.60	-4	5,206	-0.08%
2019/02/18	12	69.56	14	69.62	69.60	-2	5,144	-0.04%
2019/02/15	35	65.46	3	65.67	66.80	32	5,016	0.64%
2019/02/14	5	65.84	7	65.79	65.20	-2	4,913	-0.04%
2019/02/13	6	65.27	12	65.37	64.20	-6	4,874	-0.12%
2019/02/12	12	64.63	13	64.88	65.00	-1	4,821	-0.02%
2019/02/11	21.2	64.42	13	64.48	65.50	8.2	4,776	0.17%
2019/01/30	21	60.15	22	60.27	61.00	-1	4,652	-0.02%
2019/01/29	0	0.00	14	58.29	58.20	-14	4,489	-0.31%
2019/01/28	10	58.34	5	58.52	58.10	5	4,577	0.11%
2019/01/25	15	57.11	0	0.00	57.50	15	4,689	0.32%
2019/01/24	7	57.11	6	57.20	57.10	1	4,746	0.02%
2019/01/22	0	0.00	3	57.63	57.60	-3	4,736	-0.06%
2019/01/21	3	58.33	9	58.32	58.90	-6	4,698	-0.13%
2019/01/18	11	57.96	15	58.23	57.30	-4	4,629	-0.09%
2019/01/17	13	57.37	4	57.23	56.80	9	4,596	0.20%
2019/01/16	18	57.58	26	57.92	59.20	-8	4,485	-0.18%
2019/01/15	13	53.95	17	54.49	54.30	-4	4,288	-0.09%
2019/01/14	0	0.00	3	53.63	52.40	-3	4,244	-0.07%
2019/01/11	1	53.50	16	53.62	53.60	-15	4,275	-0.35%
2019/01/10	1	53.60	71	53.78	53.60	-70	4,281	-1.64%
2019/01/09	7	53.76	3	53.63	53.30	4	4,311	0.09%
2019/01/08	9	52.90	42	52.56	53.00	-33	4,316	-0.76%
2019/01/07	11	52.81	20	52.90	52.50	-9	4,339	-0.21%
2019/01/04	8.2	48.98	13	49.29	50.90	-4.8	4,312	-0.11%
2019/01/03	6	50.60	2	50.80	50.30	4	4,344	0.09%
2019/01/02	55	51.98	42	52.34	51.70	13	4,356	0.30%
2018/12/28	6	50.30	11	50.20	50.00	-5	4,303	-0.12%
2018/12/27	1	49.20	4	49.10	49.25	-3	4,318	-0.07%
2018/12/26	4	48.63	3	48.28	48.05	1	4,353	0.02%
2018/12/25	0	0.00	8	48.55	48.60	-8	4,357	-0.18%
2018/12/24	1	49.40	4	49.55	49.70	-3	4,344	-0.07%
2018/12/22	0.2	49.00	9	48.15	48.95	-8.8	4,337	-0.20%
2018/12/21	18	48.84	0	0.00	48.95	18	4,360	0.41%
2018/12/20	2	49.68	1	49.25	49.20	1	4,354	0.02%
2018/12/19	3	49.20	3	49.60	49.80	0	4,322	0.00%
2018/12/18	3	51.00	2	50.60	50.40	1	4,274	0.02%
2018/12/17	8	52.86	2	52.55	52.30	6	4,222	0.14%
2018/12/14	3	52.70	9	52.64	53.30	-6	4,258	-0.14%
2018/12/13	2	52.90	3	52.80	52.50	-1	4,236	-0.02%
2018/12/12	6	54.57	6	53.47	53.80	0	4,180	0.00%
2018/12/11	14	52.59	18	52.81	53.20	-4	4,060	-0.10%
2018/12/10	11	50.00	10	49.83	50.00	1	3,929	0.03%
2018/12/07	6.2	49.47	10	49.51	49.40	-3.8	3,888	-0.10%
2018/12/06	11	49.28	12	51.33	48.35	-1	3,858	-0.03%
2018/12/05	17	53.60	25	53.82	53.50	-8	3,781	-0.21%
2018/12/04	125	55.09	41	55.73	55.00	84	3,744	2.24%	大買/
2018/12/03	6	52.80	0	0.00	53.40	6	3,482	0.17%
2018/11/30	0	0.00	10	48.00	48.60	-10	3,466	-0.29%
2018/11/29	15	48.37	19	48.84	48.00	-4	3,443	-0.12%
2018/11/28	23	47.41	72	47.21	47.25	-49	3,347	-1.46%
2018/11/27	12	46.90	15	46.73	47.15	-3	3,276	-0.09%
2018/11/26	0	0.00	1	42.60	45.00	-1	3,144	-0.03%
2018/11/23	2	42.15	0	0.00	42.25	2	3,107	0.06%
2018/11/22	16	44.47	11	44.07	43.15	5	3,086	0.16%
2018/11/21	2	41.85	0	0.00	42.65	2	3,030	0.07%
2018/11/20	12	43.13	2	43.45	43.05	10	3,028	0.33%
2018/11/19	13	43.83	0	0.00	44.00	13	3,069	0.42%
2018/11/16	5	44.05	1	43.65	43.50	4	3,064	0.13%
2018/11/14	2	44.33	1	44.25	44.35	1	3,035	0.03%
2018/11/13	1	45.50	0	0.00	45.40	1	3,031	0.03%
2018/11/12	1	44.80	2	45.05	44.95	-1	3,031	-0.03%
2018/11/09	5	45.70	0	0.00	45.80	5	3,026	0.17%
2018/11/08	43	46.54	2	46.18	46.55	41	3,029	1.35%
2018/11/07	5	46.61	6	46.73	47.10	-1	2,998	-0.03%
2018/11/06	6	46.26	4	45.90	45.55	2	3,001	0.07%
2018/11/05	13	47.68	9	48.49	47.30	4	2,955	0.14%
2018/11/02	2	46.03	5	45.07	46.00	-3	2,851	-0.11%
2018/11/01	4	42.78	1	40.50	43.20	3	2,695	0.11%
2018/10/31	3	38.73	5	38.75	39.60	-2	2,648	-0.08%
2018/10/30	0	0.00	1	36.25	37.30	-1	2,699	-0.04%
2018/10/29	0	0.00	1	36.70	36.75	-1	2,715	-0.04%
2018/10/25	25	38.42	0	0.00	38.20	25	2,738	0.91%
2018/10/24	1	40.70	0	0.00	41.25	1	2,695	0.04%
2018/10/23	20	40.90	1	41.65	40.80	19	2,682	0.71%
2018/10/22	0	41.00	0	0.00	40.90	0	2,677	0.00%
2018/10/19	1	40.40	1	39.65	40.40	0	2,662	0.00%
2018/10/18	8	42.86	7	42.50	41.85	1	2,626	0.04%
2018/10/17	2	41.80	3	40.55	41.80	-1	2,590	-0.04%
2018/10/15	10	41.90	10	41.50	41.50	0	2,481	0.00%
2018/10/12	1.2	41.60	0	0.00	41.80	1.2	2,424	0.05%
2018/10/11	2	42.85	20	43.15	42.75	-18	2,388	-0.75%
2018/10/09	111	47.77	93	47.81	47.50	18	2,318	0.78%	大買/
2018/10/05	0	0.00	2	51.20	51.10	-2	2,254	-0.09%
2018/10/04	2	54.90	2	56.80	54.60	0	2,222	0.00%
2018/10/03	3	57.20	0	0.00	57.20	3	2,189	0.14%
2018/10/02	0	0.00	2	59.30	59.30	-2	2,224	-0.09%
2018/09/27	1	59.40	0	0.00	58.90	1	2,493	0.04%
2018/09/26	4	60.70	0	0.00	59.80	4	2,505	0.16%
2018/09/25	0	0.00	1	61.80	61.70	-1	2,507	-0.04%
2018/09/20	2	60.60	0	0.00	60.70	2	2,522	0.08%
2018/09/12	1	59.10	0	0.00	59.70	1	2,605	0.04%
2018/09/10	0	0.00	4	60.65	61.00	-4	2,632	-0.15%
2018/09/04	1	69.30	1	69.20	68.80	0	2,645	0.00%
2018/09/03	4	67.50	0	0.00	67.20	4	2,687	0.15%
2018/08/27	0	0.00	2	66.95	67.00	-2	3,366	-0.06%
2018/08/23	2	68.05	1	68.50	67.30	1	3,392	0.03%
2018/08/22	1	67.70	3	68.10	67.90	-2	3,434	-0.06%
2018/08/20	1	66.10	0	0.00	67.00	1	3,542	0.03%
2018/08/15	1	68.50	1	69.60	68.20	0	3,538	0.00%
2018/08/13	1	69.80	0	0.00	69.50	1	3,550	0.03%
2018/08/10	2	71.50	0	0.00	71.50	2	3,523	0.06%
2018/08/09	2	71.35	12	70.42	72.00	-10	3,527	-0.28%
2018/08/08	11	70.68	0	0.00	70.70	11	3,507	0.31%
2018/08/07	2	71.10	2.1	71.09	71.00	-0.1	3,490	0.00%
2018/08/06	6	73.90	0	0.00	72.20	6	3,469	0.17%
2018/08/02	2	75.40	3.1	75.55	73.30	-1.1	3,375	-0.03%
2018/08/01	0.3	74.00	0	0.00	74.20	0.3	3,346	0.01%
2018/07/31	21	71.92	21	71.83	72.00	0	3,331	0.00%
2018/07/23	0	0.00	1.1	70.55	70.50	-1.1	3,403	-0.03%
2018/07/20	0	0.00	1	71.80	71.40	-1	3,427	-0.03%
2018/07/19	1	71.30	0	0.00	71.30	1	3,465	0.03%
2018/07/18	20	73.35	20	71.50	72.20	0	3,649	0.00%
2018/07/17	0	0.00	2	71.50	72.00	-2	3,684	-0.05%
2018/07/11	24	75.77	24	75.17	73.90	0	3,701	0.00%
2018/07/10	7.2	74.85	7	75.54	75.90	0.2	3,673	0.00%
2018/07/09	0	0.00	10	75.10	74.40	-10	3,627	-0.28%
2018/07/05	1	73.90	4	75.93	73.80	-3	3,524	-0.09%
2018/07/04	0.1	72.50	0	0.00	72.70	0.1	3,340	0.00%
2018/07/02	0	0.00	6	71.50	71.60	-6	3,317	-0.18%
2018/06/29	6	71.40	2	71.10	71.10	4	3,321	0.12%
2018/06/28	10	70.11	14	70.11	69.90	-4	3,303	-0.12%
2018/06/26	1	67.00	4	68.05	68.60	-3	3,320	-0.09%
2018/06/25	1	67.00	1	67.50	67.00	0	3,319	0.00%
2018/06/22	2	66.85	0	0.00	66.90	2	3,334	0.06%
2018/06/21	2	69.20	2	69.85	68.50	0	3,314	0.00%
2018/06/19	6	69.37	0	0.00	68.80	6	3,317	0.18%
2018/06/15	5	73.00	5	72.00	70.80	0	3,321	0.00%
2018/06/13	0	0.00	5	73.84	72.40	-5	3,364	-0.15%
2018/06/12	0	0.00	4.1	72.04	72.00	-4.1	3,403	-0.12%
2018/06/11	7	72.71	5	72.32	72.40	2	3,464	0.06%
2018/06/08	136	70.72	133	70.62	71.00	3	3,418	0.09%	大買/大賣/
2018/06/07	2	71.90	3	71.47	71.70	-1	3,482	-0.03%
2018/06/06	9	72.79	5	72.54	73.80	4	3,442	0.12%
2018/06/05	7	73.69	27	73.57	71.20	-20	3,301	-0.61%
2018/06/04	73	67.79	53	67.52	70.80	20	3,032	0.66%
2018/06/01	1	63.80	0	0.00	64.40	1	2,888	0.03%
2018/05/31	1	64.80	0	0.00	64.20	1	2,881	0.03%
2018/05/30	9	64.91	0	0.00	64.50	9	2,843	0.32%
2018/05/29	2	66.60	5	67.54	67.10	-3	2,817	-0.11%
2018/05/28	5.2	66.04	3	66.00	66.00	2.2	2,936	0.07%
2018/05/25	0	0.00	2	62.90	63.30	-2	3,014	-0.07%
2018/05/24	2	62.55	0	0.00	62.50	2	3,333	0.06%
2018/05/23	0	0.00	1	63.10	62.80	-1	3,364	-0.03%
2018/05/22	3	62.40	0	0.00	62.40	3	3,396	0.09%
2018/05/18	1	63.40	0	0.00	63.40	1	3,607	0.03%
2018/05/11	2	67.10	2	66.20	66.20	0	3,792	0.00%
2018/05/10	3	66.60	0	0.00	66.80	3	3,786	0.08%
2018/05/08	0	0.00	6	65.75	67.30	-6	3,811	-0.16%
2018/05/07	3	67.30	6	65.02	65.00	-3	3,801	-0.08%
2018/05/03	3	68.70	1	67.20	66.10	2	3,786	0.05%
2018/05/02	10	68.56	5	68.14	67.80	5	3,765	0.13%
2018/04/30	0	0.00	1	66.60	66.50	-1	3,715	-0.03%
2018/04/27	1	63.60	1	64.10	63.80	0	3,688	0.00%
2018/04/26	0	0.00	2	65.60	63.00	-2	3,669	-0.05%
2018/04/25	2	65.00	0	0.00	65.00	2	3,659	0.05%
2018/04/24	90	58.23	91	59.74	62.90	-1	3,639	-0.03%
2018/04/23	46	62.32	41	61.70	62.00	5	3,467	0.14%
2018/04/12	58	72.02	58	72.66	72.50	0	3,403	0.00%
2018/03/31	0	0.00	3	71.80	71.90	-3	3,472	-0.09%
2018/03/30	12	71.04	61	71.95	71.50	-49	3,470	-1.41%
2018/03/29	60	67.96	21	68.17	68.60	39	3,408	1.14%
2018/03/28	1	68.10	110	69.07	67.40	-109	3,386	-3.22%	大賣/鉅額交易
2018/03/27	108	70.72	2	70.40	70.20	106	3,352	3.16%	大買/鉅額交易
2018/03/26	5	70.98	4	71.88	70.70	1	3,344	0.03%
2018/03/23	0	0.00	12	70.72	70.20	-12	3,332	-0.36%
2018/03/22	5	74.58	21.1	73.29	71.90	-16.1	3,307	-0.49%
2018/03/21	9.3	74.62	7	74.91	76.00	2.3	3,250	0.07%
2018/03/20	11	73.14	0	0.00	73.00	11	3,194	0.34%
2018/03/19	29.3	73.38	39	72.61	74.50	-9.7	3,142	-0.31%
2018/03/16	17	71.96	4	71.93	70.50	13	3,065	0.42%
2018/03/15	61	70.01	53	69.71	70.70	8	3,000	0.27%
2018/03/14	3	71.70	0	0.00	71.50	3	2,949	0.10%
2018/03/13	25	74.08	75	73.62	72.40	-50	2,925	-1.71%
2018/03/12	2.3	72.77	42	73.90	71.70	-39.8	2,784	-1.43%
2018/03/09	11.3	71.44	0	0.00	71.50	11.3	2,745	0.41%
2018/03/08	100	72.00	0	0.00	71.20	100	2,753	3.63%
2018/03/07	4.2	72.76	25	72.37	72.00	-20.8	2,744	-0.76%
2018/03/06	0	0.00	4	72.00	74.00	-4	2,742	-0.15%
2018/03/05	10	74.64	5	74.30	73.30	5	2,723	0.18%
2018/03/02	4	75.20	8	74.83	74.40	-4	2,746	-0.15%
2018/03/01	24	75.92	28	75.53	74.80	-4	2,766	-0.14%
2018/02/27	11	77.87	7	76.67	76.50	4	2,592	0.15%
2018/02/26	75	73.88	122	75.40	77.80	-47	2,536	-1.85%	大賣/
2018/02/23	40	72.25	70	72.32	70.80	-30	2,217	-1.35%
2018/02/22	57	71.38	16	71.91	71.50	41	2,170	1.89%
2018/02/21	75	72.42	19	73.01	72.10	56	2,135	2.62%
2018/02/12	7	69.77	0	0.00	69.70	7	2,006	0.35%
2018/02/09	2	68.00	2	68.00	67.40	0	1,910	0.00%
2018/02/07	1	66.00	0	0.00	64.50	1	1,774	0.06%
2018/02/06	1	61.00	1	62.50	63.10	0	1,717	0.00%
2018/01/09	0	0.00	5	67.30	66.20	-5	1,895	-0.26%
2018/01/05	0	0.00	3	68.50	67.60	-3	2,009	-0.15%
2018/01/04	2	68.20	4	68.93	68.50	-2	2,043	-0.10%
2018/01/03	10	66.95	1	68.90	66.50	9	2,122	0.42%
2018/01/02	0	0.00	2	64.50	65.80	-2	2,198	-0.09%