聯茂 (6213)-元大-大統券商分點個股進出

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
107.0
漲跌
▲2.5
漲幅
+2.39%
成交量
7,171張
產業
上市電子零組件類股
768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－元大-大統券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	107.00	3	108.00	107.00	-2	10,499	-0.02%
2024/05/15	2	105.00	1	105.50	104.50	1	10,512	0.01%
2024/05/14	1	105.00	0	0.00	105.00	1	10,563	0.01%
2024/05/13	2	106.50	1	104.00	104.00	1	10,807	0.01%
2024/05/10	10	107.50	19	108.29	109.00	-9	10,763	-0.08%
2024/05/09	3	106.17	1	105.50	106.50	2	10,623	0.02%
2024/05/08	0	101.00	0	0.00	103.00	0	10,448	0.00%
2024/05/07	16.2	104.25	6	103.50	103.50	10.2	10,350	0.10%
2024/05/06	2.6	107.77	0	0.00	106.00	2.6	9,979	0.03%
2024/05/03	11	106.00	0	0.00	107.00	11	9,902	0.11%
2024/05/02	2.1	108.48	0	0.00	107.50	2.1	9,780	0.02%
2024/04/30	1	109.00	2	110.75	109.50	-1	9,739	-0.01%
2024/04/29	1	110.50	2	110.25	109.50	-1	9,674	-0.01%
2024/04/26	8.2	112.26	6	111.33	110.00	2.2	9,670	0.02%
2024/04/25	5.2	113.05	5	113.40	111.50	0.2	9,490	0.00%
2024/04/24	6.1	111.33	5	111.50	111.00	1.1	9,347	0.01%
2024/04/23	7	109.71	7.5	109.93	109.00	-0.5	9,238	0.00%
2024/04/22	23	108.72	0	0.00	107.00	23	9,079	0.25%
2024/04/19	3	109.50	47	111.68	110.00	-44	8,913	-0.49%
2024/04/18	1	112.00	1	111.50	111.50	0	8,768	0.00%
2024/04/17	13	109.77	11	110.14	111.00	2	8,658	0.02%
2024/04/16	9	106.67	10	106.20	107.50	-1	8,395	-0.01%
2024/04/15	11	116.18	4	117.50	116.00	7	8,153	0.09%
2024/04/12	22	119.45	24	121.15	121.50	-2	8,020	-0.02%
2024/04/11	14	121.50	11	119.50	118.50	3	7,824	0.04%
2024/04/10	31	123.26	29	123.45	124.00	2	7,812	0.03%
2024/04/09	15	116.67	21	116.79	117.50	-6	7,233	-0.08%
2024/04/08	14	112.11	12	112.25	111.50	2	6,703	0.03%
2024/04/03	43	118.97	43.1	118.24	116.50	-0.1	6,408	0.00%
2024/04/02	5	111.40	26	116.94	117.50	-21	5,728	-0.37%
2024/04/01	41.1	106.13	37	106.15	107.00	4.1	5,015	0.08%
2024/03/29	4	96.73	32.3	95.54	98.30	-28.3	4,421	-0.64%
2024/03/28	2	90.10	3	89.73	89.40	-1	3,870	-0.03%
2024/03/22	0.1	85.50	0	0.00	85.70	0.1	3,622	0.00%
2024/03/21	2	84.10	1	84.20	84.80	1	3,620	0.03%
2024/03/20	9	83.61	0	0.00	83.00	9	3,635	0.25%
2024/03/18	0.1	83.40	0	0.00	83.70	0.1	3,672	0.00%
2024/03/15	3	81.60	0	0.00	81.50	3	3,674	0.08%
2024/03/13	9	82.27	0	0.00	81.50	9	3,729	0.24%
2024/03/12	12	83.96	2	83.60	83.40	10	3,729	0.27%
2024/03/11	16	85.34	0	0.00	84.50	16	3,817	0.42%
2024/03/08	3.4	85.82	4	85.30	85.50	-0.6	3,807	-0.02%
2024/03/07	0	0.00	1	89.20	88.70	-1	3,762	-0.03%
2024/03/04	2.5	91.10	1	90.70	90.80	1.5	3,730	0.04%
2024/03/01	0	0.00	2	90.80	90.60	-2	3,747	-0.05%
2024/02/29	0.5	88.90	0	0.00	89.20	0.5	3,722	0.01%
2024/02/27	2	87.70	0	0.00	86.00	2	3,707	0.05%
2024/02/26	17	88.90	0	0.00	89.00	17	3,689	0.46%
2024/02/23	1.2	89.12	1	90.00	88.90	0.2	3,728	0.01%
2024/02/22	5	91.08	8	89.95	89.70	-3	3,735	-0.08%
2024/02/21	0	0.00	2.2	91.14	90.30	-2.2	3,783	-0.06%
2024/02/20	2	91.85	4	90.65	91.10	-2	3,790	-0.05%
2024/02/19	16	97.37	10	95.17	92.80	6	3,790	0.16%
2024/02/16	3	91.57	9	92.66	94.80	-6	3,690	-0.16%
2024/02/15	5	90.20	13	90.55	91.00	-8	3,687	-0.22%
2024/02/05	19	91.44	22	90.85	89.60	-3	3,690	-0.08%
2024/02/02	0	0.00	3	86.20	86.70	-3	3,620	-0.08%
2024/01/30	0	0.00	9	85.00	84.60	-9	3,686	-0.24%
2024/01/26	3	83.00	0	0.00	82.80	3	3,812	0.08%
2024/01/24	0	0.00	1	84.90	85.60	-1	4,154	-0.02%
2024/01/23	0	0.00	2	85.80	85.20	-2	4,251	-0.05%
2024/01/22	2	84.95	2	86.05	86.20	0	4,309	0.00%
2024/01/18	1	80.20	0	0.00	80.20	1	4,347	0.02%
2024/01/17	4	81.88	0	0.00	80.50	4	4,411	0.09%
2024/01/15	0	0.00	1	86.60	86.40	-1	4,498	-0.02%
2024/01/12	1	87.00	1	88.00	85.80	0	4,632	0.00%
2024/01/11	1	84.30	1	85.80	85.50	0	4,688	0.00%
2024/01/04	10	89.50	36	87.76	85.60	-26	5,041	-0.52%
2024/01/03	0	0.00	1	86.20	85.20	-1	4,974	-0.02%
2023/12/27	5	84.10	0	0.00	84.00	5	5,356	0.09%
2023/12/26	7	82.64	0	0.00	82.60	7	5,566	0.13%
2023/12/25	1	83.00	0	0.00	82.90	1	5,698	0.02%
2023/12/22	2	82.65	0	0.00	82.40	2	5,777	0.03%
2023/12/20	0	0.00	2	82.70	82.70	-2	6,066	-0.03%
2023/12/13	13	81.59	0	0.00	81.60	13	6,384	0.20%
2023/12/12	4	82.20	0	0.00	82.20	4	6,416	0.06%
2023/12/11	0	0.00	2	83.50	83.50	-2	6,444	-0.03%
2023/12/08	2	82.50	0	0.00	82.80	2	6,443	0.03%
2023/12/07	8	81.75	0	0.00	81.20	8	6,451	0.12%
2023/12/06	4.2	83.49	5	84.10	82.00	-0.8	6,465	-0.01%
2023/12/04	0	0.00	1	87.10	87.10	-1	6,510	-0.02%
2023/12/01	10.2	86.71	0	0.00	87.00	10.2	6,698	0.15%
2023/11/30	3	89.47	0	0.00	88.70	3	7,014	0.04%
2023/11/29	4	88.20	0	0.00	88.20	4	7,394	0.05%
2023/11/24	0.3	87.40	1	86.70	87.20	-0.7	9,029	-0.01%
2023/11/22	3.3	88.68	6	89.85	89.90	-2.7	9,316	-0.03%
2023/11/21	0	0.00	2	90.10	90.60	-2	9,307	-0.02%
2023/11/20	3	90.47	1	90.80	90.80	2	9,322	0.02%
2023/11/17	0	0.00	3	89.30	89.70	-3	9,256	-0.03%
2023/11/16	3.1	88.09	1	88.40	88.50	2.1	9,366	0.02%
2023/11/15	6	88.27	5	89.80	89.80	1	9,390	0.01%
2023/11/14	3.2	89.54	15	85.68	86.80	-11.8	9,363	-0.13%
2023/11/13	11	87.62	9	87.02	87.30	2	9,343	0.02%
2023/11/10	12	87.33	3	86.83	87.20	9	9,237	0.10%
2023/11/09	1	83.50	4	84.20	83.50	-3	9,025	-0.03%
2023/11/08	2	83.65	0	0.00	83.10	2	8,966	0.02%
2023/11/06	0	0.00	3	83.20	83.10	-3	8,904	-0.03%
2023/11/03	0	0.00	3	80.80	80.80	-3	8,842	-0.03%
2023/11/02	0	0.00	1	81.00	81.10	-1	8,803	-0.01%
2023/11/01	2	79.50	1	79.20	80.20	1	8,687	0.01%
2023/10/31	6	77.60	5	76.20	75.90	1	8,540	0.01%
2023/10/30	1	79.20	0	0.00	79.20	1	8,509	0.01%
2023/10/27	0	0.00	3	83.20	80.10	-3	8,493	-0.04%
2023/10/26	1	80.40	0	0.00	80.40	1	8,546	0.01%
2023/10/25	2	83.40	0	0.00	83.00	2	8,644	0.02%
2023/10/24	5	81.78	5	81.42	83.00	0	8,934	0.00%
2023/10/23	2	78.45	0	0.00	78.60	2	9,231	0.02%
2023/10/20	1	79.50	0	0.00	80.00	1	9,253	0.01%
2023/10/19	5	77.62	0	0.00	76.90	5	9,169	0.05%
2023/10/18	5	78.40	0	0.00	79.00	5	9,114	0.06%
2023/10/17	7.1	87.62	0	0.00	86.30	7.1	9,011	0.08%
2023/10/16	0.2	89.50	0	0.00	89.30	0.2	8,989	0.00%
2023/10/13	1.3	92.93	5	92.04	90.60	-3.7	9,086	-0.04%
2023/10/12	0.4	94.85	2	94.40	94.50	-1.6	9,057	-0.02%
2023/10/11	3	95.70	2	97.55	94.40	1	9,041	0.01%
2023/10/06	1	95.30	1	96.20	95.10	0	8,904	0.00%
2023/10/04	0	0.00	3	94.00	93.90	-3	8,686	-0.03%
2023/10/03	11	95.86	11	95.51	94.40	0	8,606	0.00%
2023/10/02	1	93.30	4	94.30	94.20	-3	8,398	-0.04%
2023/09/28	3	90.70	3	91.17	91.20	0	8,187	0.00%
2023/09/27	2	87.90	4	89.10	89.50	-2	8,052	-0.02%
2023/09/26	17	90.78	14	87.73	87.60	3	7,972	0.04%
2023/09/25	10	87.65	23	87.84	89.10	-13	7,783	-0.17%
2023/09/22	5	84.62	9	85.02	86.10	-4	7,668	-0.05%
2023/09/21	2	81.20	0	0.00	81.10	2	7,431	0.03%
2023/09/20	7	82.09	2	83.00	81.40	5	7,360	0.07%
2023/09/19	7	85.31	0	0.00	82.50	7	7,303	0.10%
2023/09/18	5	86.30	0	0.00	85.60	5	7,240	0.07%
2023/09/15	1	87.20	1	87.50	87.40	0	7,212	0.00%
2023/09/14	6	86.00	6	86.63	86.80	0	7,154	0.00%
2023/09/13	0	0.00	3	85.80	85.30	-3	7,103	-0.04%
2023/09/11	1	90.00	1.2	90.29	87.00	-0.2	7,017	0.00%
2023/09/08	6	90.32	10	89.95	90.60	-4	6,977	-0.06%
2023/09/07	0	0.00	0.1	93.40	92.30	-0.1	6,860	0.00%
2023/09/06	10	95.20	10	94.30	94.30	0	6,786	0.00%
2023/09/05	36	94.33	39	94.76	94.90	-3	6,575	-0.05%
2023/09/04	17	91.42	11.1	90.74	90.20	5.9	6,214	0.09%
2023/09/01	2	97.80	7	98.49	96.60	-5	5,864	-0.09%
2023/08/31	12	97.63	26.1	97.98	98.40	-14.1	5,502	-0.26%
2023/08/30	27.4	90.94	39	93.37	96.40	-11.7	4,725	-0.25%
2023/08/29	8.1	88.19	18	88.10	87.70	-9.9	4,088	-0.24%
2023/08/28	4	82.75	0	0.00	83.00	4	3,758	0.11%
2023/08/25	4	81.88	2	82.55	82.70	2	3,720	0.05%
2023/08/24	11	82.72	4	83.63	82.90	7	3,679	0.19%
2023/08/22	3	83.50	3	85.33	81.60	0	3,604	0.00%
2023/08/21	2	79.90	31	82.37	82.30	-29	3,464	-0.84%
2023/08/18	3	80.13	7	79.76	79.30	-4	3,386	-0.12%
2023/08/17	6.7	78.53	4	79.15	80.00	2.7	3,273	0.08%
2023/08/16	0	0.00	0.3	73.70	73.80	-0.3	3,223	-0.01%
2023/08/15	1	73.50	0	0.00	73.40	1	3,220	0.03%
2023/08/10	1	73.80	0	0.00	74.00	1	3,215	0.03%
2023/08/09	0	0.00	1	75.40	75.70	-1	3,202	-0.03%
2023/08/08	2	76.50	0	0.00	75.70	2	3,200	0.06%
2023/08/07	2	78.70	2	78.75	78.80	0	3,205	0.00%
2023/08/02	0	0.00	2	77.60	75.70	-2	3,155	-0.06%
2023/08/01	2	80.25	0	0.00	77.70	2	3,066	0.07%
2023/07/31	1	80.70	2	79.20	79.20	-1	3,016	-0.03%
2023/07/27	5	84.74	7	89.16	83.50	-2	2,734	-0.07%
2023/07/26	4.2	83.80	3	83.47	82.20	1.2	2,363	0.05%
2023/07/25	0	0.00	6	84.63	85.90	-6	1,976	-0.30%
2023/07/24	1	78.40	6	78.20	78.10	-5	1,902	-0.26%
2023/07/21	0	0.00	55	77.11	78.30	-55	1,858	-2.96%
2023/07/20	4.1	79.02	2	77.85	77.80	2.1	1,825	0.12%
2023/07/19	1	78.50	5.1	78.72	78.10	-4.1	1,687	-0.24%
2023/07/18	1.1	76.65	4	78.45	78.00	-3	1,612	-0.18%
2023/07/17	3	74.60	0	0.00	75.60	3	1,464	0.20%
2023/07/14	0	0.00	1	72.10	72.00	-1	1,421	-0.07%
2023/07/13	0	0.00	2	71.00	70.70	-2	1,413	-0.14%
2023/07/10	1	66.40	0	0.00	66.60	1	1,370	0.07%
2023/07/05	1	70.00	0	0.00	70.00	1	1,361	0.07%
2023/06/28	2	68.50	0	0.00	68.30	2	1,423	0.14%
2023/06/27	1	68.60	0	0.00	68.30	1	1,443	0.07%
2023/06/26	3	69.60	8	69.60	69.20	-5	1,466	-0.34%
2023/06/20	1	70.50	0	0.00	70.50	1	1,490	0.07%
2023/06/19	1	71.10	0	0.00	71.00	1	1,495	0.07%
2023/06/16	1	72.10	0.5	72.50	71.70	0.5	1,504	0.03%
2023/06/15	1	73.30	0	0.00	72.00	1	1,502	0.07%
2023/06/14	8	73.20	1	72.60	73.30	7	1,494	0.47%
2023/06/13	1	71.00	0	0.00	71.90	1	1,472	0.07%
2023/06/08	1	71.50	0	0.00	71.20	1	1,481	0.07%
2023/06/07	0	0.00	2	72.20	72.70	-2	1,501	-0.13%
2023/06/06	1	70.40	0	0.00	70.50	1	1,464	0.07%
2023/05/29	0	0.00	1	71.80	72.30	-1	1,474	-0.07%
2023/05/25	0	0.00	1	71.00	70.70	-1	1,457	-0.07%
2023/05/17	0	0.00	1	67.30	67.40	-1	1,432	-0.07%
2023/05/16	0	0.00	2	66.45	67.10	-2	1,442	-0.14%
2023/05/12	0	0.00	13	63.10	64.50	-13	1,467	-0.89%
2023/05/11	1	62.60	5	63.24	63.40	-4	1,495	-0.27%
2023/05/10	9	65.98	0	0.00	65.50	9	1,464	0.61%
2023/05/08	1	71.20	0	0.00	70.70	1	1,451	0.07%
2023/05/05	0	0.00	1	70.40	70.40	-1	1,476	-0.07%
2023/05/04	1	69.20	0	0.00	69.40	1	1,518	0.07%
2023/04/26	1	67.80	0	0.00	68.10	1	1,766	0.06%
2023/04/25	4	68.90	0	0.00	69.10	4	1,757	0.23%
2023/04/24	3	71.80	0	0.00	71.50	3	1,736	0.17%
2023/04/21	5	72.30	0	0.00	72.20	5	1,731	0.29%
2023/04/20	1	74.20	0	0.00	74.10	1	1,724	0.06%
2023/04/19	3	74.77	0	0.00	74.60	3	1,765	0.17%
2023/04/18	2	76.80	0	0.00	76.70	2	1,737	0.12%
2023/04/13	2	77.40	4	77.50	76.90	-2	1,722	-0.12%
2023/04/12	0	0.00	6	78.60	78.30	-6	1,715	-0.35%
2023/04/11	6	78.30	4	78.65	78.80	2	1,708	0.12%
2023/04/10	4	76.30	0	0.00	78.00	4	1,702	0.23%
2023/04/07	1	77.80	1	76.80	76.70	0	1,695	0.00%
2023/04/06	1	77.30	1	77.60	77.60	0	1,686	0.00%
2023/03/30	1	78.00	6.4	78.22	78.30	-5.4	1,679	-0.32%
2023/03/29	0	0.00	2	77.95	77.30	-2	1,664	-0.12%
2023/03/27	6.5	77.53	0	0.00	77.20	6.5	1,663	0.39%
2023/03/23	1	76.40	0	0.00	76.80	1	1,657	0.06%
2023/03/21	0	0.00	1	76.00	76.00	-1	1,687	-0.06%
2023/03/15	0	0.00	1	75.60	74.90	-1	1,832	-0.05%
2023/03/14	1	74.60	0	0.00	74.90	1	1,916	0.05%
2023/03/10	6	74.42	4	76.80	74.30	2	1,967	0.10%
2023/03/09	4	78.25	0	0.00	77.50	4	2,000	0.20%
2023/03/08	2	76.75	0	0.00	76.80	2	2,013	0.10%
2023/03/07	2	78.05	0	0.00	78.20	2	2,017	0.10%
2023/03/06	1	77.90	0	0.00	78.40	1	2,025	0.05%
2023/03/03	2	75.90	1	75.90	76.00	1	2,052	0.05%
2023/03/02	1	74.30	0	0.00	74.70	1	2,117	0.05%
2023/02/20	1	78.00	0	0.00	78.40	1	2,663	0.04%
2023/02/16	1	77.50	1	77.50	78.50	0	2,767	0.00%
2023/02/15	1	77.60	0	0.00	76.80	1	2,880	0.03%
2023/02/09	22	78.05	5	78.00	78.10	17	3,002	0.57%
2023/02/07	3	79.70	22	79.61	79.60	-19	3,352	-0.57%
2023/02/06	2	80.45	0	0.00	79.40	2	3,448	0.06%
2023/02/03	0	0.00	1	81.90	81.90	-1	3,419	-0.03%
2023/02/02	1	82.80	0	0.00	82.70	1	3,401	0.03%
2023/02/01	12	82.73	11	82.82	82.80	1	3,352	0.03%
2023/01/31	4	81.15	1	80.90	81.10	3	3,291	0.09%
2023/01/30	0	0.00	1	76.30	76.10	-1	3,170	-0.03%
2023/01/17	2	73.90	1	74.00	74.20	1	3,145	0.03%
2023/01/16	22	73.81	4	75.78	73.20	18	3,150	0.57%
2023/01/13	0	0.00	6	73.70	73.30	-6	3,114	-0.19%
2023/01/12	3	75.40	15	75.27	74.90	-12	3,118	-0.38%
2023/01/10	1	76.20	0	0.00	76.30	1	3,126	0.03%
2023/01/09	2	77.15	2	77.05	76.70	0	3,121	0.00%
2023/01/05	2	73.80	1	73.10	73.10	1	3,137	0.03%
2023/01/04	0	0.00	1	73.40	74.00	-1	3,136	-0.03%
2023/01/03	1	71.80	0	0.00	72.60	1	3,141	0.03%
2022/12/23	1	70.10	1	70.90	71.90	0	3,184	0.00%
2022/12/22	25	71.90	0	0.00	71.60	25	3,190	0.78%
2022/12/21	0	0.00	13	72.00	71.00	-13	3,214	-0.40%
2022/12/20	0	0.00	13	73.02	72.20	-13	3,216	-0.40%
2022/12/16	17	75.75	2	75.30	73.50	15	3,217	0.47%
2022/12/14	1	76.90	1	76.90	77.10	0	3,213	0.00%
2022/12/12	0	0.00	1	76.60	76.50	-1	3,246	-0.03%
2022/12/08	11	74.39	12	76.00	76.50	-1	3,450	-0.03%
2022/12/07	0	0.00	3	73.13	72.30	-3	3,413	-0.09%
2022/12/06	1	75.20	1	79.00	75.20	0	3,369	0.00%
2022/12/05	1	77.10	0	0.00	77.10	1	3,295	0.03%
2022/12/02	7	77.47	0	0.00	76.80	7	3,276	0.21%
2022/12/01	0	0.00	14	76.40	76.30	-14	3,259	-0.43%
2022/11/30	0	0.00	1	76.50	76.20	-1	3,217	-0.03%
2022/11/29	20	75.21	0	0.00	75.40	20	3,196	0.63%
2022/11/28	1	75.30	0.2	75.20	75.30	0.9	3,192	0.03%
2022/11/25	1	75.30	0	0.00	75.00	1	3,183	0.03%
2022/11/24	1	76.50	2	76.65	77.20	-1	3,155	-0.03%
2022/11/23	14.2	76.01	34	76.02	76.30	-19.9	3,090	-0.64%
2022/11/22	10	73.60	10	74.00	73.90	0	2,927	0.00%
2022/11/21	0	0.00	2	72.75	72.30	-2	2,897	-0.07%
2022/11/18	1	75.60	0	0.00	73.50	1	2,894	0.03%
2022/11/17	10	75.30	11	74.61	74.60	-1	2,884	-0.03%
2022/11/16	16	74.58	14	76.25	75.10	2	2,832	0.07%
2022/11/15	0	0.00	1	71.10	71.50	-1	2,654	-0.04%
2022/11/14	4	70.62	5	70.24	70.10	-1	2,625	-0.04%
2022/11/11	10	70.70	12	70.36	70.30	-2	2,613	-0.08%
2022/11/10	92	68.25	3	68.40	68.50	89	2,520	3.53%
2022/11/09	55	68.48	1	68.60	68.20	54	2,479	2.18%
2022/11/08	1	67.70	0	0.00	68.30	1	2,445	0.04%
2022/11/07	10	68.40	10	67.30	67.30	0	2,410	0.00%
2022/11/04	14	67.06	105	67.68	67.80	-91	2,359	-3.86%	大賣/
2022/11/03	27	62.68	57	64.74	66.70	-30	2,214	-1.35%
2022/11/02	2	60.45	33	61.08	61.20	-31	1,993	-1.56%
2022/10/26	2	53.60	0	0.00	52.50	2	2,068	0.10%
2022/10/25	1	54.20	0	0.00	54.00	1	2,070	0.05%
2022/10/21	3	54.83	0	0.00	53.90	3	2,140	0.14%
2022/10/20	0	0.00	1	55.70	56.10	-1	2,170	-0.05%
2022/10/18	1	55.60	0	0.00	55.80	1	2,193	0.05%
2022/10/13	2	53.80	0	0.00	51.80	2	2,306	0.09%
2022/10/11	0	56.60	0	0.00	55.00	0	2,288	0.00%
2022/10/03	0	57.10	0	0.00	58.50	0	2,368	0.00%
2022/09/30	0	57.80	0	0.00	58.50	0	2,397	0.00%
2022/09/27	3	64.00	0	0.00	62.80	3	2,464	0.12%
2022/09/16	0	0.00	2	70.00	70.40	-2	2,486	-0.08%
2022/09/15	0	0.00	1	69.30	69.40	-1	2,275	-0.04%
2022/09/14	0	0.00	4	67.63	68.30	-4	2,261	-0.18%
2022/09/13	0	0.00	3	68.60	68.40	-3	2,257	-0.13%
2022/09/05	3	66.57	0	0.00	66.80	3	2,268	0.13%
2022/09/02	2	67.95	0	0.00	67.80	2	2,250	0.09%
2022/08/24	0	0.00	10	69.30	67.90	-10	2,173	-0.46%
2022/08/22	8	66.80	0	0.00	66.80	8	2,105	0.38%
2022/08/19	0	0.00	8	68.70	68.60	-8	2,064	-0.39%
2022/08/18	11	66.67	0	0.00	66.90	11	2,032	0.54%
2022/08/17	0	0.00	1	69.70	69.60	-1	1,981	-0.05%
2022/08/15	1	67.30	1	67.20	68.00	0	1,939	0.00%
2022/08/12	3	64.50	0	0.00	66.10	3	1,922	0.16%
2022/08/09	1	63.70	1	63.70	63.70	0	1,887	0.00%
2022/08/08	2	61.30	0	0.00	61.70	2	1,864	0.11%
2022/08/05	1	61.20	0	0.00	61.40	1	1,844	0.05%
2022/08/04	2	64.18	4	61.35	61.40	-2	1,803	-0.11%
2022/08/03	15	67.32	0	0.00	64.90	15	1,736	0.87%
2022/08/02	0	70.20	0	0.00	69.60	0	1,678	0.00%
2022/07/29	0	0.00	10	71.20	71.00	-10	1,652	-0.60%
2022/07/27	1	71.00	0	0.00	73.10	1	1,578	0.06%
2022/07/18	0	73.00	0	0.00	73.10	0	1,344	0.00%
2022/07/14	15	72.60	5	72.50	73.30	10	1,331	0.75%
2022/07/13	0	0.00	10	72.00	71.90	-10	1,325	-0.75%
2022/07/12	17	70.90	2	70.20	70.60	15	1,330	1.13%
2022/07/08	0	0.00	15	70.02	70.80	-15	1,292	-1.16%
2022/07/07	31	66.98	1	67.50	67.10	30	1,276	2.35%
2022/07/06	60	68.42	0	0.00	68.00	60	1,246	4.81%
2022/07/01	0	70.00	0	0.00	68.40	0	1,188	0.00%
2022/06/30	4	72.90	1	72.20	71.80	3	1,157	0.26%
2022/06/29	0	81.00	0	0.00	80.50	0	1,106	0.00%
2022/06/28	1	81.50	0	0.00	81.60	1	1,079	0.09%
2022/06/22	0	84.80	0	0.00	83.70	0	1,064	0.00%
2022/06/20	0	85.50	0	0.00	84.70	0	1,065	0.00%
2022/06/17	0	89.30	0	0.00	88.80	0	1,066	0.00%
2022/06/16	0	95.00	3	91.17	90.50	-3	1,072	-0.28%
2022/06/14	0	99.50	0	0.00	98.40	0	1,100	0.00%
2022/06/10	0	0.00	1	103.00	104.00	-1	1,139	-0.09%
2022/06/02	3	103.33	0	0.00	103.50	3	1,211	0.25%
2022/05/31	0	0.00	1	107.50	107.50	-1	1,252	-0.08%
2022/05/17	0	0.00	2	100.00	101.00	-2	1,347	-0.15%
2022/05/16	0	0.00	1	100.00	98.50	-1	1,377	-0.07%
2022/05/12	0	0.00	1	99.90	98.80	-1	1,416	-0.07%
2022/05/11	0	0.00	0	100.50	100.00	0	1,433	0.00%
2022/05/09	3	99.70	0.1	100.00	99.60	3	1,507	0.20%
2022/05/06	1	101.00	0	0.00	101.50	1	1,527	0.07%
2022/04/29	1	104.00	0	0.00	105.00	1	1,607	0.06%
2022/04/28	0	0.00	0	104.00	103.00	0	1,624	0.00%
2022/04/27	0	0.00	1	100.50	104.00	-1	1,638	-0.06%
2022/04/25	2	101.50	1	102.50	101.50	1	1,697	0.06%
2022/04/21	0	0.00	1	109.00	109.00	-1	1,726	-0.06%
2022/04/19	1	106.00	0	0.00	106.00	1	1,740	0.06%
2022/04/18	2	105.00	0	0.00	106.00	2	1,747	0.11%
2022/04/15	6	105.08	0	0.00	104.50	6	1,738	0.35%
2022/04/13	2	108.00	0	0.00	107.50	2	1,825	0.11%
2022/04/12	0	0.00	1	109.00	109.00	-1	1,849	-0.05%
2022/04/11	1	112.50	0	0.00	112.50	1	1,889	0.05%
2022/04/07	3	118.50	0	0.00	116.50	3	2,128	0.14%
2022/04/06	1	123.00	0.1	122.00	122.00	0.9	2,189	0.04%
2022/03/25	0	0.00	3	122.50	122.00	-3	2,618	-0.11%
2022/03/24	0	0.00	4	121.00	122.00	-4	2,634	-0.15%
2022/03/22	0	0.00	2	120.00	122.00	-2	2,650	-0.08%
2022/03/18	4	114.00	4	115.50	117.00	0	2,658	0.00%
2022/03/17	1	115.00	1	116.00	116.00	0	2,643	0.00%
2022/03/16	7	113.14	0	0.00	113.50	7	2,649	0.26%
2022/03/15	3	115.01	0	0.00	115.00	3	2,640	0.11%
2022/03/14	1	118.50	0	0.00	119.50	1	2,629	0.04%
2022/03/09	3	120.50	0	0.00	120.50	3	2,684	0.11%
2022/03/08	0	120.00	0	0.00	120.50	0	2,697	0.00%
2022/03/07	9	122.11	0	0.00	121.50	9	2,688	0.34%
2022/03/01	0	0.00	1	131.00	129.00	-1	2,895	-0.03%
2022/02/24	2	127.00	1	127.50	127.50	1	3,097	0.03%
2022/02/23	20	130.00	0	0.00	129.50	20	3,115	0.64%
2022/02/22	1	126.50	1	128.50	130.00	0	3,181	0.00%
2022/02/21	2	128.75	1	129.00	129.50	1	3,204	0.03%
2022/02/18	1	129.00	5	128.50	129.00	-4	3,228	-0.12%
2022/02/17	9	130.50	0	0.00	130.00	9	3,255	0.28%
2022/02/16	1	130.50	0	0.00	130.00	1	3,274	0.03%
2022/02/15	0	0.00	1	131.00	130.50	-1	3,279	-0.03%
2022/02/14	1	128.00	0	0.00	128.00	1	3,310	0.03%
2022/02/11	4	131.13	0	0.00	131.00	4	3,300	0.12%
2022/02/10	0	0.00	1	132.00	133.00	-1	3,326	-0.03%
2022/02/09	1	133.50	5	133.60	134.00	-4	3,333	-0.12%
2022/02/08	0	130.00	0	0.00	130.50	0	3,327	0.00%
2022/01/26	4	125.88	0	0.00	125.00	4	3,408	0.12%
2022/01/25	2	127.25	0	0.00	126.50	2	3,431	0.06%
2022/01/24	1	128.00	0	0.00	129.00	1	3,466	0.03%
2022/01/18	0	0.00	2	136.00	133.00	-2	3,766	-0.05%
2022/01/17	0	0.00	4	132.50	132.50	-4	3,756	-0.11%
2022/01/14	0	127.00	0	128.50	130.00	0	3,787	0.00%
2022/01/13	1	131.00	0	0.00	130.50	1	3,876	0.03%
2022/01/07	3	131.17	0	0.00	131.50	3	4,275	0.07%
2022/01/06	1	136.00	0	0.00	136.00	1	4,244	0.02%
2022/01/05	1	139.50	0	0.00	139.50	1	4,282	0.02%
2022/01/03	0	0.00	2	143.00	141.00	-2	4,405	-0.05%
2021/12/30	1	142.01	2.1	145.73	142.00	-1	4,492	-0.02%
2021/12/29	1	141.00	6	140.50	139.50	-5	4,709	-0.11%
2021/12/28	1	135.50	2	136.50	137.00	-1	4,773	-0.02%
2021/12/27	0	0.00	1	135.00	134.50	-1	4,847	-0.02%
2021/12/24	1	136.00	0	0.00	135.00	1	4,984	0.02%
2021/12/23	2	137.00	7.1	138.64	138.00	-5.1	5,076	-0.10%
2021/12/22	3	131.00	1	132.00	132.00	2	5,060	0.04%
2021/12/21	1.1	130.45	4	130.88	131.00	-2.9	5,297	-0.05%
2021/12/17	0	0.00	8	127.44	128.00	-8	5,708	-0.14%
2021/12/15	2	125.25	2	126.25	126.00	0	6,463	0.00%
2021/12/14	6	125.67	0	0.00	125.50	6	6,976	0.09%
2021/12/13	2	129.00	0	0.00	128.00	2	7,412	0.03%
2021/12/10	0	0.00	1	131.00	129.00	-1	7,508	-0.01%
2021/12/09	1	128.00	0	0.00	128.50	1	7,461	0.01%
2021/12/08	1	129.50	0	0.00	128.00	1	7,456	0.01%
2021/12/02	0	0.00	8	128.50	128.00	-8	7,541	-0.11%
2021/12/01	4.1	129.26	2	128.75	129.50	2.1	7,644	0.03%
2021/11/30	1	128.00	1	127.50	127.00	0	7,647	0.00%
2021/11/29	2	125.75	1	125.00	125.00	1	7,727	0.01%
2021/11/26	2.1	126.26	0	0.00	126.50	2.1	7,818	0.03%
2021/11/25	2	132.00	5	129.00	130.00	-3	7,770	-0.04%
2021/11/24	17	133.50	13	133.35	133.50	4	7,632	0.05%
2021/11/23	2	129.00	0	0.00	127.50	2	7,436	0.03%
2021/11/19	1	125.50	0	126.50	125.00	1	7,390	0.01%
2021/11/18	2	127.00	0	0.00	127.50	2	7,340	0.03%
2021/11/16	3	129.50	1	128.50	127.50	2	7,295	0.03%
2021/11/11	0	0.00	2	127.50	127.50	-2	7,279	-0.03%
2021/11/10	0	0.00	1	130.00	129.50	-1	7,293	-0.01%
2021/11/09	2	128.50	0	0.00	129.00	2	7,311	0.03%
2021/11/08	3	130.00	1	128.50	128.50	2	7,272	0.03%
2021/11/02	6	130.58	0	0.00	128.00	6	7,170	0.08%
2021/11/01	8	129.69	0	0.00	129.00	8	7,138	0.11%
2021/10/29	1	130.50	1	128.50	128.50	0	7,142	0.00%
2021/10/28	1	126.50	0	0.00	129.00	1	7,075	0.01%
2021/10/27	2	128.25	0	0.00	128.00	2	7,004	0.03%
2021/10/26	8	130.31	4	128.75	128.50	4	6,948	0.06%
2021/10/25	2	132.25	3	132.67	132.00	-1	6,894	-0.01%
2021/10/22	4	133.88	1	134.00	134.00	3	6,911	0.04%
2021/10/21	3	131.83	0	0.00	132.00	3	6,891	0.04%
2021/10/20	1	135.00	10	133.00	133.50	-9	6,784	-0.13%
2021/10/19	4	138.00	4	135.50	135.00	0	6,727	0.00%
2021/10/18	0	0.00	2	135.00	136.50	-2	6,660	-0.03%
2021/10/15	15	135.57	9	136.83	137.50	6	6,615	0.09%
2021/10/14	1	128.50	0	0.00	129.00	1	6,450	0.02%
2021/10/13	1	126.00	0	0.00	128.00	1	6,579	0.02%
2021/10/12	11	133.50	11	130.41	130.00	0	6,596	0.00%
2021/10/08	0	0.00	2	130.50	131.00	-2	6,553	-0.03%
2021/10/07	18	132.64	10	132.00	132.00	8	6,464	0.12%
2021/10/06	35	133.66	61	138.82	132.00	-26	6,318	-0.41%
2021/10/05	20	143.13	11	143.14	143.00	9	5,979	0.15%
2021/10/04	19	140.26	9	140.83	139.00	10	5,891	0.17%
2021/10/01	13	140.77	1	141.00	139.00	12	5,810	0.21%
2021/09/30	1	147.00	2	147.00	145.00	-1	5,684	-0.02%
2021/09/29	3	144.33	24	146.65	144.50	-21	5,556	-0.38%
2021/09/28	21	151.31	64	148.25	153.00	-43	5,462	-0.79%
2021/09/27	1	160.50	2.3	158.01	156.00	-1.3	5,198	-0.02%
2021/09/24	9	165.72	4	164.25	166.50	5	4,978	0.10%
2021/09/23	39	165.60	26	166.81	167.00	13	4,785	0.27%
2021/09/22	8	157.31	156	158.65	157.00	-148	4,389	-3.37%	大賣/鉅額交易
2021/09/17	6	153.33	14	157.29	160.00	-8	4,134	-0.19%
2021/09/16	40	148.25	99	150.07	151.50	-59	3,591	-1.64%
2021/09/15	7	142.50	10	141.25	142.00	-3	3,144	-0.10%
2021/09/13	2	138.25	1	139.50	137.50	1	3,079	0.03%
2021/09/10	1	139.50	1	138.50	138.50	0	3,093	0.00%
2021/09/08	2	135.25	1	133.00	131.50	1	3,053	0.03%
2021/09/07	5	137.40	6	138.25	138.50	-1	3,003	-0.03%
2021/09/06	11	140.18	11	140.95	138.00	0	3,013	0.00%
2021/09/03	11	140.59	11	140.05	140.00	0	2,975	0.00%
2021/09/02	2	142.00	2	141.75	140.00	0	3,111	0.00%
2021/09/01	12	138.21	15	139.97	142.50	-3	3,053	-0.10%
2021/08/30	0	0.00	1	131.50	131.00	-1	2,910	-0.03%
2021/08/26	1	130.00	0	0.00	129.50	1	2,909	0.03%
2021/08/25	0.1	131.50	0	0.00	131.50	0.1	2,901	0.00%
2021/08/24	1	132.00	6	130.58	130.50	-5	2,897	-0.17%
2021/08/20	0	126.50	0	0.00	128.00	0	2,874	0.00%
2021/08/19	31	128.97	0	0.00	128.50	31	2,861	1.08%
2021/08/18	0	0.00	2	127.50	132.00	-2	2,840	-0.07%
2021/08/16	3	125.18	6	126.67	128.00	-3	2,801	-0.11%
2021/08/13	3	130.33	1	129.00	128.50	2	2,742	0.07%
2021/08/11	1	131.00	0	0.00	131.00	1	2,745	0.04%
2021/08/10	1	132.00	0	0.00	132.50	1	2,743	0.04%
2021/08/09	1	135.50	1	134.00	134.00	0	2,760	0.00%
2021/08/06	4	138.25	3	138.00	137.00	1	2,777	0.04%
2021/08/04	5	138.90	2	138.75	139.50	3	2,820	0.11%
2021/08/03	1	137.49	0	0.00	135.50	1	2,806	0.04%
2021/08/02	2	135.75	0	0.00	136.00	2	2,796	0.07%
2021/07/30	12	139.75	0	0.00	137.00	12	2,797	0.43%
2021/07/29	50	137.50	0.1	141.00	140.00	49.9	2,796	1.78%
2021/07/28	3	137.32	1	136.50	137.00	2	2,812	0.07%
2021/07/27	17	139.88	2	138.00	138.00	15	2,821	0.53%
2021/07/26	14	140.00	0	0.00	140.50	14	2,858	0.49%
2021/07/23	4	141.25	6	139.50	139.50	-2	2,915	-0.07%
2021/07/22	0	0.00	2	143.00	141.50	-2	2,976	-0.07%
2021/07/21	8	141.75	0	0.00	139.50	8	2,986	0.27%
2021/07/20	1.1	143.20	1	141.50	140.50	0.1	3,017	0.00%
2021/07/19	23	153.20	10	148.00	148.00	13	3,091	0.42%
2021/07/16	3	157.00	15	154.83	160.00	-12	3,023	-0.40%
2021/07/15	1	154.50	0	0.00	153.50	1	2,946	0.03%
2021/07/14	0	0.00	2	147.50	149.00	-2	2,897	-0.07%
2021/07/13	0	0.00	5	152.00	149.50	-5	2,884	-0.17%
2021/07/08	1	147.00	0	0.00	147.00	1	3,009	0.03%
2021/07/05	1	148.50	7	146.86	148.00	-6	3,027	-0.20%
2021/07/02	1	140.00	0	0.00	140.50	1	2,965	0.03%
2021/07/01	1	140.00	20	140.00	140.00	-19	2,987	-0.64%
2021/06/30	23	143.87	1	141.00	142.50	22	3,029	0.73%
2021/06/29	7	144.57	19.1	145.26	144.50	-12.1	3,045	-0.40%
2021/06/28	10	139.00	2	139.50	138.50	8	2,953	0.27%
2021/06/23	0	0.00	3	139.17	139.00	-3	2,997	-0.10%
2021/06/21	3	133.33	0	0.00	137.50	3	3,023	0.10%
2021/06/18	1	137.00	0	0.00	136.50	1	2,997	0.03%
2021/06/17	1	136.50	0	0.00	138.00	1	2,990	0.03%
2021/06/16	1	137.00	0	0.00	137.00	1	2,998	0.03%
2021/06/15	0	0.00	1	141.00	140.00	-1	2,976	-0.03%
2021/06/11	14	142.61	11	138.18	138.00	3	2,924	0.10%
2021/06/10	10	138.50	10	141.50	138.50	0	2,853	0.00%
2021/06/09	0	0.00	6	131.50	132.00	-6	2,689	-0.22%
2021/05/21	1	122.00	0	0.00	121.50	1	3,039	0.03%
2021/05/20	1	119.00	0	0.00	122.00	1	3,049	0.03%
2021/05/19	0	0.00	1	118.50	121.00	-1	3,081	-0.03%
2021/05/12	1	114.50	0	0.00	116.00	1	3,116	0.03%
2021/05/11	3	126.50	1	124.50	127.00	2	3,066	0.07%
2021/05/10	1	135.50	0	0.00	134.50	1	3,026	0.03%
2021/05/07	2	137.25	0	0.00	137.50	2	3,041	0.07%
2021/05/05	2	133.50	0	0.00	133.50	2	3,005	0.07%
2021/05/04	2	137.50	1	133.00	138.00	1	2,943	0.03%
2021/05/03	2.1	139.28	0	0.00	138.00	2.1	2,912	0.07%
2021/04/29	0	0.00	15	148.70	147.50	-15	2,875	-0.52%
2021/04/28	13	154.69	1	155.50	154.50	12	2,841	0.42%
2021/04/26	3	150.83	12	149.50	150.50	-9	2,837	-0.32%
2021/04/23	9	151.11	2	151.00	150.50	7	2,814	0.25%
2021/04/22	6	146.75	0	0.00	145.00	6	2,748	0.22%
2021/04/21	4	143.63	0	0.00	144.00	4	2,669	0.15%
2021/04/20	0	0.00	4	142.00	142.50	-4	2,655	-0.15%
2021/04/16	1	139.00	3	140.50	139.00	-2	2,643	-0.08%
2021/04/15	1	139.00	0	0.00	141.50	1	2,620	0.04%
2021/04/14	3	137.17	0	0.00	142.50	3	2,552	0.12%
2021/04/13	0	0.00	14	143.00	143.50	-14	2,480	-0.56%
2021/04/12	9	144.50	0	0.00	143.00	9	2,532	0.36%
2021/04/09	3	142.33	2	142.75	142.50	1	2,490	0.04%
2021/04/08	1	139.00	4	141.13	141.50	-3	2,432	-0.12%
2021/04/07	2	137.00	0	0.00	139.50	2	2,402	0.08%
2021/04/01	1	136.00	0	0.00	135.00	1	2,360	0.04%
2021/03/30	2	137.00	0	0.00	137.00	2	2,337	0.09%
2021/03/29	1	139.00	0	0.00	139.00	1	2,515	0.04%
2021/03/26	1	139.50	1	138.50	139.50	0	2,520	0.00%
2021/03/24	1	135.00	1	139.50	135.00	0	2,566	0.00%
2021/03/19	0	0.00	1	136.50	137.00	-1	2,577	-0.04%
2021/03/18	1	135.00	0	0.00	135.00	1	2,570	0.04%
2021/03/16	1	134.00	0	0.00	134.50	1	2,589	0.04%
2021/03/11	1	134.50	0	0.00	134.50	1	2,613	0.04%
2021/03/09	1	132.50	0	0.00	133.00	1	2,644	0.04%
2021/03/04	1	140.50	0	0.00	140.00	1	2,606	0.04%
2021/03/03	0	0.00	1	141.50	144.50	-1	2,606	-0.04%
2021/02/26	2	144.25	1	144.00	144.00	1	2,582	0.04%
2021/02/24	1	141.50	0	0.00	141.50	1	2,538	0.04%
2021/02/23	0	0.00	25	141.68	142.00	-25	2,513	-0.99%
2021/02/19	0	0.00	1	141.00	141.50	-1	2,642	-0.04%
2021/02/18	0	0.00	2	138.25	139.00	-2	2,664	-0.08%
2021/02/17	22	134.77	0	0.00	134.50	22	2,651	0.83%
2021/02/05	21	133.48	0	0.00	133.50	21	2,625	0.80%
2021/02/03	0	0.00	1	131.00	132.00	-1	2,708	-0.04%
2021/02/01	0	0.00	1	135.00	132.00	-1	2,758	-0.04%
2021/01/29	3	135.33	0	0.00	134.00	3	2,803	0.11%
2021/01/22	1	137.50	1	139.00	140.00	0	2,847	0.00%
2021/01/21	1	138.50	0	0.00	139.00	1	2,828	0.04%
2021/01/20	2	140.00	1	140.50	138.00	1	2,821	0.04%
2021/01/19	1	139.00	0	0.00	138.50	1	2,802	0.04%
2021/01/18	1	142.00	0	0.00	143.50	1	2,833	0.04%
2021/01/15	0	0.00	2	146.75	147.00	-2	2,864	-0.07%
2021/01/06	2	143.50	4	145.13	145.50	-2	2,945	-0.07%
2021/01/05	0	0.00	1	146.00	145.50	-1	2,884	-0.03%
2021/01/04	0	0.00	1	140.00	140.00	-1	2,817	-0.04%
2020/12/30	1	138.00	0	0.00	139.00	1	2,825	0.04%
2020/12/29	10	138.00	10	138.00	138.00	0	2,857	0.00%
2020/12/28	2	140.75	0	0.00	141.50	2	2,835	0.07%
2020/12/25	1	142.50	2	140.25	141.00	-1	2,845	-0.04%
2020/12/24	1	142.00	1	145.00	141.50	0	2,890	0.00%
2020/12/23	14	145.14	21	146.14	143.50	-7	2,876	-0.24%
2020/12/22	2	140.00	1	139.50	136.50	1	2,730	0.04%
2020/12/18	1	136.50	1	137.00	137.00	0	2,669	0.00%
2020/12/17	0	0.00	5	136.00	135.50	-5	2,671	-0.19%
2020/12/16	1	131.00	0	0.00	131.50	1	2,660	0.04%
2020/12/14	1	130.00	0	0.00	130.50	1	2,676	0.04%
2020/12/10	3	134.33	0	0.00	134.50	3	2,709	0.11%
2020/12/09	1	136.50	0	0.00	137.50	1	2,733	0.04%
2020/12/07	1	131.00	0	0.00	132.00	1	2,881	0.03%
2020/12/04	1	135.00	0	0.00	133.50	1	3,041	0.03%
2020/12/03	1	134.00	0	0.00	136.50	1	3,169	0.03%
2020/11/30	0	0.00	1	136.50	137.00	-1	3,194	-0.03%
2020/11/25	0	0.00	1	142.00	139.00	-1	3,172	-0.03%
2020/11/23	0	0.00	1	140.00	139.50	-1	3,169	-0.03%
2020/11/20	1	138.50	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	51	141.53	141.50	-51	3,143	-1.62%
2020/11/18	2	142.50	1	143.50	142.00	1	3,156	0.03%
2020/11/17	3	138.83	5	138.90	138.50	-2	3,076	-0.07%
2020/11/16	0	0.00	4	135.50	137.50	-4	3,072	-0.13%
2020/11/13	2	133.50	0	0.00	133.50	2	3,045	0.07%
2020/11/12	1	135.00	2	134.00	133.50	-1	3,072	-0.03%
2020/11/11	0	0.00	1	136.00	134.00	-1	3,082	-0.03%
2020/11/09	1	131.50	1	132.00	131.00	0	3,067	0.00%
2020/11/06	0	0.00	2	133.50	131.00	-2	3,081	-0.06%
2020/11/04	0	0.00	1	130.00	131.00	-1	3,101	-0.03%
2020/11/03	0	0.00	1	126.50	126.50	-1	3,086	-0.03%
2020/10/30	1	121.50	0	0.00	120.00	1	3,257	0.03%
2020/10/27	1	126.00	1	126.50	127.50	0	3,471	0.00%
2020/10/26	3	128.50	3	128.83	127.50	0	3,549	0.00%
2020/10/23	0	0.00	7	133.00	134.00	-7	3,653	-0.19%
2020/10/21	5	130.50	50	131.50	130.50	-45	3,716	-1.21%
2020/10/20	1	127.00	0	0.00	130.50	1	3,724	0.03%
2020/10/19	0	0.00	3	128.67	127.50	-3	3,727	-0.08%
2020/10/15	1	120.00	0	0.00	122.00	1	3,750	0.03%
2020/10/08	2	124.75	0	0.00	125.00	2	3,901	0.05%
2020/10/07	1	126.00	0	0.00	126.00	1	3,946	0.03%
2020/10/06	2	126.50	3	128.67	129.00	-1	3,953	-0.03%
2020/09/30	1	122.50	1	122.00	123.00	0	4,097	0.00%
2020/09/29	1	122.00	3	122.83	122.00	-2	4,146	-0.05%
2020/09/28	1	115.50	0	0.00	116.00	1	4,204	0.02%
2020/09/25	3	119.33	0	0.00	116.50	3	4,311	0.07%
2020/09/24	1	122.50	0	0.00	122.50	1	4,343	0.02%
2020/09/22	2	129.00	1	131.50	129.50	1	4,357	0.02%
2020/09/21	1	130.00	0	0.00	128.50	1	4,339	0.02%
2020/09/17	0	0.00	1	132.00	133.00	-1	4,402	-0.02%
2020/09/16	1	133.00	0	0.00	132.00	1	4,427	0.02%
2020/09/15	0	0.00	4	132.00	131.50	-4	4,486	-0.09%
2020/09/14	5	134.30	2	132.50	131.50	3	4,498	0.07%
2020/09/11	0	0.00	7	132.14	131.50	-7	4,504	-0.16%
2020/09/10	8	132.13	8	131.06	132.50	0	4,523	0.00%
2020/09/09	25	128.78	22	129.77	130.00	3	4,553	0.07%
2020/09/08	3	126.33	5	125.40	128.50	-2	4,413	-0.05%
2020/09/04	1	116.00	1	119.00	120.00	0	4,318	0.00%
2020/09/01	1	119.00	1	119.50	120.00	0	4,437	0.00%
2020/08/31	0	0.00	1	120.50	119.50	-1	4,476	-0.02%
2020/08/27	2	119.00	1	119.00	118.00	1	4,678	0.02%
2020/08/24	2	120.00	0	0.00	119.50	2	4,755	0.04%
2020/08/21	1	116.50	2	121.25	121.50	-1	4,788	-0.02%
2020/08/20	1	119.50	2	113.75	114.00	-1	4,761	-0.02%
2020/08/19	0	0.00	2	123.00	121.50	-2	4,754	-0.04%
2020/08/18	2	123.75	1	126.00	122.50	1	4,762	0.02%
2020/08/14	4	125.75	0	0.00	127.00	4	4,840	0.08%
2020/08/10	0	0.00	3	132.00	131.00	-3	5,073	-0.06%
2020/08/06	4	130.63	0	0.00	130.50	4	5,121	0.08%
2020/08/05	0	0.00	1	134.00	134.00	-1	5,089	-0.02%
2020/08/04	3	129.67	0	0.00	130.00	3	5,176	0.06%
2020/08/03	2	134.00	0	0.00	130.50	2	5,392	0.04%
2020/07/30	2	132.75	0	0.00	132.00	2	5,417	0.04%
2020/07/29	3	133.50	1	135.00	133.50	2	5,432	0.04%
2020/07/28	3	142.67	2	148.00	137.50	1	5,308	0.02%
2020/07/27	101	147.35	2	148.50	146.50	99	5,270	1.88%	大買/
2020/07/22	1	146.50	3	146.50	147.00	-2	5,370	-0.04%
2020/07/15	1	149.00	2	147.50	147.00	-1	5,383	-0.02%
2020/07/14	3	146.00	2	145.50	144.50	1	5,430	0.02%
2020/07/13	1	143.50	2	143.50	144.00	-1	5,487	-0.02%
2020/07/10	1	143.00	1	142.00	142.00	0	5,528	0.00%
2020/07/09	1	150.00	0	0.00	148.00	1	5,553	0.02%
2020/07/08	1	154.00	0	0.00	151.00	1	5,521	0.02%
2020/07/07	1	151.00	2	151.00	151.00	-1	5,512	-0.02%
2020/07/06	1	149.50	17	151.03	150.50	-16	5,466	-0.29%
2020/07/03	0	0.00	10	149.50	150.50	-10	5,418	-0.18%
2020/07/02	10	150.00	2	150.00	150.00	8	5,556	0.14%
2020/07/01	1	148.00	1	148.00	148.00	0	5,622	0.00%
2020/06/30	3	148.00	0	0.00	147.50	3	5,631	0.05%
2020/06/29	2	146.50	3	149.50	146.50	-1	5,663	-0.02%
2020/06/24	2	145.25	1	147.00	145.00	1	5,647	0.02%
2020/06/23	2	150.75	2	149.25	148.00	0	5,714	0.00%
2020/06/22	2	149.75	2	151.00	150.00	0	5,751	0.00%
2020/06/19	0	0.00	1	149.50	147.00	-1	5,805	-0.02%
2020/06/18	13	149.65	15	148.97	149.00	-2	5,891	-0.03%
2020/06/17	1	149.50	2	148.50	148.00	-1	5,926	-0.02%
2020/06/16	3	151.50	12	149.96	151.00	-9	6,069	-0.15%
2020/06/12	2	140.50	3	139.83	144.00	-1	6,328	-0.02%
2020/06/11	0	0.00	1	146.00	142.50	-1	6,411	-0.02%
2020/06/09	2	145.75	3	145.00	142.50	-1	6,492	-0.02%
2020/06/05	2	145.50	3	144.67	144.50	-1	6,579	-0.02%
2020/06/04	11	146.50	12	146.17	146.50	-1	6,633	-0.02%
2020/06/03	1	141.00	1	140.00	141.50	0	6,616	0.00%
2020/06/02	1	138.00	1	141.00	135.50	0	6,577	0.00%
2020/05/28	10	136.50	13	135.12	135.00	-3	6,759	-0.04%
2020/05/27	1	132.50	0	0.00	132.50	1	6,852	0.01%
2020/05/26	10	134.50	10	131.50	131.50	0	6,932	0.00%
2020/05/25	2	130.75	0	0.00	132.50	2	7,065	0.03%
2020/05/22	1	134.50	2	132.50	131.00	-1	7,216	-0.01%
2020/05/21	12	135.33	11	134.55	134.50	1	7,337	0.01%
2020/05/20	2	128.50	1	128.50	128.50	1	7,271	0.01%
2020/05/19	1	131.50	1	129.50	130.50	0	7,310	0.00%
2020/05/18	19	129.18	1	128.50	128.00	18	7,284	0.25%
2020/05/15	1	143.50	3	141.50	142.00	-2	7,069	-0.03%
2020/05/12	10	146.00	10	150.50	146.50	0	7,087	0.00%
2020/05/08	12	150.83	17	151.47	152.50	-5	7,099	-0.07%
2020/05/06	6	140.92	1	137.50	137.50	5	6,803	0.07%
2020/05/05	0	0.00	5	141.50	141.50	-5	6,801	-0.07%
2020/04/30	1	143.50	0	0.00	145.00	1	6,772	0.01%
2020/04/29	11	147.36	9.1	144.50	144.50	1.9	6,847	0.03%
2020/04/27	10	139.00	10	140.00	140.00	0	6,929	0.00%
2020/04/24	1	139.00	0.2	139.00	138.00	0.9	6,986	0.01%
2020/04/22	1	136.00	1.1	135.55	136.00	-0.1	7,121	0.00%
2020/04/21	1	140.00	1	141.00	136.50	0	7,117	0.00%
2020/04/20	4	142.00	1	143.00	143.00	3	7,216	0.04%
2020/04/17	1	147.50	1	148.50	143.00	0	7,316	0.00%
2020/04/16	0	0.00	2	150.00	147.50	-2	7,280	-0.03%
2020/04/15	1	144.00	4.1	146.98	146.50	-3.1	7,330	-0.04%
2020/04/14	2	146.50	1	144.50	144.00	1	7,357	0.01%
2020/04/13	10	144.00	10	141.00	141.00	0	7,328	0.00%
2020/04/10	12	140.00	12	140.50	141.00	0	7,307	0.00%
2020/04/09	0	0.00	1	139.50	138.50	-1	7,446	-0.01%
2020/04/07	15.3	143.25	21	142.31	143.00	-5.8	7,541	-0.08%
2020/04/06	11	139.77	4	142.50	146.00	7	7,369	0.09%
2020/03/31	1	134.00	3	132.17	133.50	-2	7,384	-0.03%
2020/03/30	0	0.00	20	130.50	132.50	-20	7,407	-0.27%
2020/03/27	17	133.56	5	135.20	130.00	12	7,381	0.16%
2020/03/26	5	128.60	1	127.00	130.00	4	7,335	0.05%
2020/03/25	6	127.50	1	127.50	127.00	5	7,342	0.07%
2020/03/24	12	122.17	12	118.38	118.00	0	7,276	0.00%
2020/03/23	6	120.75	6	117.00	115.50	0	7,236	0.00%
2020/03/20	28	125.88	31	125.53	124.00	-3	7,351	-0.04%
2020/03/19	40	116.44	39	116.21	119.50	1	7,196	0.01%
2020/03/18	15	116.60	15	118.30	118.00	0	7,068	0.00%
2020/03/17	1	116.00	1	113.00	110.00	0	6,963	0.00%
2020/03/16	4	126.63	3	121.17	118.00	1	6,854	0.01%
2020/03/12	7	134.07	0	0.00	133.00	7	6,681	0.10%
2020/03/11	1	150.00	1	152.00	147.50	0	6,607	0.00%
2020/03/10	1	148.00	1	148.00	152.00	0	6,578	0.00%
2020/03/09	0	0.00	4	150.25	145.50	-4	6,511	-0.06%
2020/03/06	3	155.17	0	0.00	153.50	3	6,463	0.05%
2020/03/05	1	155.00	1	153.50	152.00	0	6,433	0.00%
2020/03/04	0	0.00	1	151.00	151.00	-1	6,372	-0.02%
2020/03/03	0	0.00	1	154.00	148.50	-1	6,305	-0.02%
2020/03/02	0	0.00	36	145.78	151.00	-36	6,222	-0.58%
2020/02/27	4	148.63	2	153.50	143.50	2	6,176	0.03%
2020/02/26	22	151.23	65	150.72	152.00	-43	6,077	-0.71%
2020/02/25	16	146.78	11	147.82	148.00	5	5,985	0.08%
2020/02/24	33	142.11	65	141.95	145.00	-32	5,861	-0.55%
2020/02/21	1	137.00	2	137.00	138.00	-1	5,750	-0.02%
2020/02/20	0	0.00	1	138.50	136.00	-1	5,750	-0.02%
2020/02/18	2	137.25	4	137.38	138.00	-2	5,635	-0.04%
2020/02/17	2	141.25	0	0.00	140.50	2	5,637	0.04%
2020/02/14	0	0.00	50	141.50	141.50	-50	5,680	-0.88%
2020/02/13	2	139.75	52	140.06	139.00	-50	5,657	-0.88%
2020/02/12	1	136.00	8	139.00	140.00	-7	5,608	-0.12%
2020/02/11	0	0.00	1	132.00	132.00	-1	5,529	-0.02%
2020/02/07	2	129.25	0	0.00	127.50	2	5,784	0.03%
2020/02/06	1	128.00	33	131.52	132.00	-32	5,757	-0.56%
2020/02/05	9	128.50	0	0.00	128.00	9	5,676	0.16%
2020/02/03	1	126.00	10	128.15	129.00	-9	5,809	-0.15%
2020/01/31	4	131.50	14	129.32	133.00	-10	5,811	-0.17%
2020/01/30	4	133.63	2	134.25	132.50	2	5,736	0.03%
2020/01/20	1	143.00	4	146.25	147.00	-3	5,686	-0.05%
2020/01/17	3	143.67	12	142.54	144.50	-9	5,639	-0.16%
2020/01/16	3	136.50	3	139.00	139.00	0	5,510	0.00%
2020/01/15	0	0.00	1	138.00	137.50	-1	5,548	-0.02%
2020/01/14	3	138.33	6	138.42	139.50	-3	5,590	-0.05%
2020/01/13	1	137.00	3	135.17	137.00	-2	5,481	-0.04%
2020/01/09	3	131.00	4	133.63	132.00	-1	5,551	-0.02%
2020/01/08	6	128.50	0	0.00	126.00	6	5,603	0.11%
2020/01/07	1	132.50	2	131.75	131.50	-1	5,557	-0.02%
2020/01/06	3	130.83	4	130.13	130.00	-1	5,583	-0.02%
2020/01/03	12	132.75	0	0.00	130.00	12	5,614	0.21%
2020/01/02	6	134.42	9	132.56	136.50	-3	5,442	-0.06%
2019/12/31	1	129.50	0	0.00	127.50	1	5,306	0.02%
2019/12/30	3	130.00	0	0.00	129.50	3	5,284	0.06%
2019/12/27	3	131.00	2	131.00	129.00	1	5,364	0.02%
2019/12/26	2	130.25	4	131.13	130.50	-2	5,338	-0.04%
2019/12/25	2	129.00	9	128.56	130.00	-7	5,341	-0.13%
2019/12/23	10	126.00	1	126.50	125.00	9	5,329	0.17%
2019/12/20	0	0.00	1	130.00	129.50	-1	5,323	-0.02%
2019/12/17	10	127.25	3	129.17	133.00	7	5,203	0.13%
2019/12/16	1	129.50	0	0.00	129.00	1	5,080	0.02%
2019/12/13	4	131.25	0	0.00	130.00	4	5,063	0.08%
2019/12/12	11	133.59	0	0.00	133.50	11	4,965	0.22%
2019/12/04	0	0.00	2	141.50	143.00	-2	5,348	-0.04%
2019/12/03	0	0.00	3	141.50	141.50	-3	5,452	-0.06%
2019/12/02	1	136.00	1	134.00	139.00	0	5,440	0.00%
2019/11/29	1	140.00	0	0.00	139.50	1	5,422	0.02%
2019/11/28	1	142.00	0	0.00	141.00	1	5,434	0.02%
2019/11/27	5	143.70	2	143.50	144.00	3	5,473	0.05%
2019/11/26	3	140.67	8	142.31	143.00	-5	5,459	-0.09%
2019/11/25	1	137.50	4	137.50	135.50	-3	5,382	-0.06%
2019/11/21	0	0.00	1	129.50	135.50	-1	5,348	-0.02%
2019/11/20	2	133.00	0	0.00	133.50	2	5,330	0.04%
2019/11/19	2	138.25	0	0.00	137.50	2	5,354	0.04%
2019/11/18	0	0.00	1	139.00	139.00	-1	5,367	-0.02%
2019/11/14	7	139.64	0	0.00	138.00	7	5,449	0.13%
2019/11/13	3	143.50	5	143.90	144.00	-2	5,480	-0.04%
2019/11/11	2	137.50	0	0.00	137.50	2	5,554	0.04%
2019/11/08	2	141.00	0	0.00	140.00	2	5,572	0.04%
2019/11/07	3	137.17	0	0.00	139.00	3	5,556	0.05%
2019/11/05	1	154.50	0	0.00	154.00	1	5,632	0.02%
2019/11/04	3	155.83	0	0.00	154.50	3	5,735	0.05%
2019/10/31	3	161.50	3	158.00	155.00	0	5,955	0.00%
2019/10/30	1	156.00	0	0.00	158.00	1	5,947	0.02%
2019/10/29	0	0.00	2	157.00	160.50	-2	6,036	-0.03%
2019/10/23	2	161.00	1	157.00	157.00	1	5,990	0.02%
2019/10/22	1	158.50	1	161.00	159.00	0	5,972	0.00%
2019/10/21	1	156.00	1	155.50	155.50	0	6,058	0.00%
2019/10/18	1	155.50	0	0.00	157.00	1	6,151	0.02%
2019/10/17	1	151.50	11	153.91	154.50	-10	6,129	-0.16%
2019/10/16	11	147.18	3	153.33	147.50	8	6,024	0.13%
2019/10/15	0	0.00	1	156.50	156.50	-1	5,862	-0.02%
2019/10/14	4	159.25	4	157.38	158.00	0	5,964	0.00%
2019/10/09	3	150.00	3	150.33	150.00	0	5,878	0.00%
2019/10/08	1	151.00	0	0.00	150.00	1	5,816	0.02%
2019/10/07	1	155.00	0	0.00	154.50	1	5,838	0.02%
2019/10/03	1	150.00	0	0.00	153.00	1	5,844	0.02%
2019/10/02	0	0.00	0.2	158.00	158.50	-0.2	5,739	0.00%
2019/09/25	1	156.00	0	0.00	157.00	1	5,774	0.02%
2019/09/23	1	162.50	0	0.00	162.00	1	6,030	0.02%
2019/09/20	0	0.00	1	162.00	162.50	-1	6,224	-0.02%
2019/09/18	1	163.50	1	165.00	163.50	0	6,207	0.00%
2019/09/16	1	162.00	1	161.50	162.00	0	6,208	0.00%
2019/09/12	1	168.00	1	162.00	167.00	0	6,221	0.00%
2019/09/11	1	157.50	19	159.53	155.50	-18	6,115	-0.29%
2019/09/09	4	149.75	3	152.00	148.50	1	6,024	0.02%
2019/09/06	2	148.25	5	151.50	152.00	-3	6,016	-0.05%
2019/09/05	13	148.35	33	149.67	149.50	-20	6,035	-0.33%
2019/09/04	1	142.00	1	142.00	146.50	0	6,003	0.00%
2019/09/03	0	0.00	5	143.00	141.50	-5	6,258	-0.08%
2019/09/02	0	0.00	2	143.00	142.50	-2	6,345	-0.03%
2019/08/28	2	138.00	0	0.00	136.50	2	6,477	0.03%
2019/08/27	3	140.50	2	142.50	139.00	1	6,511	0.02%
2019/08/26	3	136.50	5	136.90	141.00	-2	6,534	-0.03%
2019/08/23	7	140.29	9	139.56	140.00	-2	6,560	-0.03%
2019/08/22	15	144.70	1	145.50	143.50	14	6,542	0.21%
2019/08/21	0	0.00	1	145.00	146.00	-1	6,519	-0.02%
2019/08/20	1	144.00	0	0.00	143.00	1	6,657	0.02%
2019/08/19	0	0.00	23	143.07	141.50	-23	6,668	-0.34%
2019/08/15	3	140.50	1	142.50	142.00	2	6,802	0.03%
2019/08/14	4	144.63	0	0.00	140.00	4	6,830	0.06%
2019/08/13	2	139.50	2	136.50	137.00	0	6,905	0.00%
2019/08/12	3	140.00	1	137.00	137.00	2	7,028	0.03%
2019/08/08	2	133.00	4	137.38	140.00	-2	6,999	-0.03%
2019/08/07	5	135.90	39	135.64	132.00	-34	6,911	-0.49%
2019/08/06	4	125.25	2	125.50	129.00	2	6,759	0.03%
2019/08/05	3	130.83	12	130.58	128.00	-9	6,721	-0.13%
2019/08/02	16	128.06	0	0.00	128.00	16	6,697	0.24%
2019/08/01	4	138.00	1	136.00	137.50	3	6,555	0.05%
2019/07/31	8	130.88	8	132.38	137.50	0	6,395	0.00%
2019/07/30	1	123.50	0	0.00	125.00	1	6,240	0.02%
2019/07/29	1	129.00	0	0.00	129.00	1	6,282	0.02%
2019/07/26	0	0.00	3	128.00	128.50	-3	6,401	-0.05%
2019/07/25	3	127.50	1	126.00	127.00	2	6,397	0.03%
2019/07/24	3	125.67	2	123.50	125.50	1	6,350	0.02%
2019/07/23	8	129.88	23	127.35	126.00	-15	6,387	-0.23%
2019/07/22	4	123.13	8	125.50	129.50	-4	6,256	-0.06%
2019/07/19	6	118.08	9	118.28	118.00	-3	6,133	-0.05%
2019/07/18	1	112.00	1	114.00	112.50	0	6,100	0.00%
2019/07/16	6	118.58	7	119.79	115.00	-1	6,170	-0.02%
2019/07/12	1	115.00	3	115.00	115.00	-2	6,239	-0.03%
2019/07/11	7	114.43	4	116.50	114.00	3	6,344	0.05%
2019/07/10	6	114.33	2	112.00	112.00	4	6,461	0.06%
2019/07/09	1	118.00	1	117.50	117.50	0	6,531	0.00%
2019/07/08	1	115.50	1	116.00	115.50	0	6,493	0.00%
2019/07/05	2	116.50	2	119.00	116.50	0	6,495	0.00%
2019/07/04	1	117.50	0	0.00	119.00	1	6,540	0.02%
2019/07/03	4	118.38	4	119.50	117.50	0	6,525	0.00%
2019/07/02	1	115.00	1	116.00	118.50	0	6,440	0.00%
2019/07/01	7	115.64	4	116.38	118.00	3	6,417	0.05%
2019/06/28	3	110.83	4	110.25	109.00	-1	6,305	-0.02%
2019/06/27	3	109.33	4	110.13	112.00	-1	6,171	-0.02%
2019/06/25	0	0.00	1	102.50	104.00	-1	6,050	-0.02%
2019/06/20	1	106.00	3	105.33	104.50	-2	6,077	-0.03%
2019/06/19	2	102.00	8	102.88	103.00	-6	6,048	-0.10%
2019/06/18	1	99.90	1	98.70	98.70	0	6,026	0.00%
2019/06/17	1	100.00	2	99.85	98.90	-1	6,073	-0.02%
2019/06/14	1	99.70	0	0.00	99.80	1	6,054	0.02%
2019/06/13	6	101.50	8	100.43	99.40	-2	6,074	-0.03%
2019/06/12	20	101.39	7	101.10	99.90	13	6,206	0.21%
2019/06/11	7	97.83	8	100.29	100.00	-1	6,389	-0.02%
2019/06/10	4	90.48	7	91.84	94.60	-3	6,229	-0.05%
2019/06/06	2	87.10	1	86.00	86.00	1	6,184	0.02%
2019/06/05	3	92.20	1	88.80	88.30	2	6,198	0.03%
2019/06/04	5	90.54	6	91.25	91.60	-1	6,100	-0.02%
2019/06/03	1	90.00	2	89.70	88.30	-1	6,072	-0.02%
2019/05/31	1	86.90	0	0.00	86.90	1	6,045	0.02%
2019/05/30	1	86.00	3	86.20	87.00	-2	5,989	-0.03%
2019/05/29	1	85.40	4	85.00	84.00	-3	5,936	-0.05%
2019/05/27	6	85.08	8	83.84	82.80	-2	5,916	-0.03%
2019/05/23	3	86.80	5	88.40	90.50	-2	5,741	-0.03%
2019/05/22	2	94.10	0	0.00	93.00	2	5,668	0.04%
2019/05/20	2	87.70	16	89.81	89.60	-14	5,628	-0.25%
2019/05/17	8	97.85	2	95.50	91.80	6	5,596	0.11%
2019/05/16	6	103.67	1	102.00	102.00	5	5,524	0.09%
2019/05/15	25	108.46	16	107.81	108.50	9	5,498	0.16%
2019/05/14	14	97.94	14	101.71	104.50	0	5,448	0.00%
2019/05/13	3	100.67	25	103.00	100.50	-22	5,444	-0.40%
2019/05/10	15	105.80	9	106.17	106.50	6	5,499	0.11%
2019/05/09	8	105.00	0	0.00	104.00	8	5,628	0.14%
2019/05/08	6	106.33	15	108.80	109.00	-9	5,619	-0.16%
2019/05/07	3	109.67	9	109.33	107.50	-6	5,629	-0.11%
2019/05/06	3	107.00	0	0.00	105.50	3	5,579	0.05%
2019/05/03	2	107.00	7	110.29	112.00	-5	5,487	-0.09%
2019/05/02	0	0.00	4	101.75	103.00	-4	5,371	-0.07%
2019/04/24	0	0.00	2	100.50	102.00	-2	5,741	-0.03%
2019/04/23	3	103.50	0	0.00	104.50	3	5,721	0.05%
2019/04/22	0	0.00	1	103.50	104.00	-1	5,674	-0.02%
2019/04/19	4	103.25	0	0.00	102.00	4	5,605	0.07%
2019/04/18	1	101.00	3	100.67	100.00	-2	5,493	-0.04%
2019/04/17	2	99.90	4	99.03	98.10	-2	5,448	-0.04%
2019/04/16	3	96.77	15	97.23	98.10	-12	5,368	-0.22%
2019/04/15	9	92.49	4	93.15	92.00	5	5,296	0.09%
2019/04/10	6	87.80	0	0.00	87.90	6	5,296	0.11%
2019/04/09	3	89.20	1	89.50	87.70	2	5,283	0.04%
2019/04/08	5	88.66	0	0.00	88.20	5	5,288	0.09%
2019/04/03	3	89.37	0	0.00	90.80	3	5,248	0.06%
2019/04/01	0	0.00	3	87.70	87.40	-3	5,177	-0.06%
2019/03/29	3	89.03	3	88.70	88.80	0	5,144	0.00%
2019/03/26	10	85.47	1	84.70	83.50	9	5,049	0.18%
2019/03/25	0	0.00	1	83.30	85.00	-1	5,080	-0.02%
2019/03/22	0	0.00	1	85.30	84.60	-1	5,091	-0.02%
2019/03/21	1	84.20	11	84.94	85.50	-10	5,059	-0.20%
2019/03/20	1	82.00	1	82.40	82.40	0	5,035	0.00%
2019/03/19	0	0.00	1	80.80	80.90	-1	5,063	-0.02%
2019/03/18	0	80.90	1	80.80	81.30	-1	5,161	-0.02%
2019/03/15	10	79.87	3	80.30	80.50	7	5,150	0.14%
2019/03/14	2	77.70	9.2	76.94	77.80	-7.2	4,998	-0.14%
2019/03/13	0	0.00	1	73.00	72.70	-1	4,833	-0.02%
2019/03/12	0	0.00	2	70.25	70.80	-2	4,830	-0.04%
2019/03/11	0	0.00	1	69.50	69.20	-1	5,033	-0.02%
2019/03/08	1	66.80	2	65.40	67.00	-1	4,985	-0.02%
2019/03/07	3	66.50	1	67.00	66.50	2	4,989	0.04%
2019/03/06	1	67.20	1	66.70	67.20	0	5,068	0.00%
2019/03/05	1	67.70	0	0.00	67.50	1	5,124	0.02%
2019/03/04	3	68.70	3	68.80	68.60	0	5,252	0.00%
2019/02/27	5	67.80	0	0.00	68.30	5	5,301	0.09%
2019/02/25	0	0.00	5	70.30	70.10	-5	5,336	-0.09%
2019/02/22	4	68.90	4	69.23	68.80	0	5,313	0.00%
2019/02/20	0	0.00	1	70.20	69.40	-1	5,246	-0.02%
2019/02/19	1	70.00	4	70.38	70.60	-3	5,206	-0.06%
2019/02/18	2	69.65	1	69.90	69.60	1	5,144	0.02%
2019/02/15	0	0.00	1	65.70	66.80	-1	5,016	-0.02%
2019/02/14	2	64.70	1	64.70	65.20	1	4,913	0.02%
2019/02/13	2	65.05	1	64.50	64.20	1	4,874	0.02%
2019/02/12	1	65.40	0	0.00	65.00	1	4,821	0.02%
2019/02/11	1	63.90	7	65.11	65.50	-6	4,776	-0.13%
2019/01/30	5	60.66	10	60.80	61.00	-5	4,652	-0.11%
2019/01/29	0	0.00	3	57.90	58.20	-3	4,489	-0.07%
2019/01/28	3	57.97	11	58.35	58.10	-8	4,577	-0.17%
2019/01/25	3	57.40	0	0.00	57.50	3	4,689	0.06%
2019/01/24	2	57.80	2	57.20	57.10	0	4,746	0.00%
2019/01/22	3	58.70	2	57.80	57.60	1	4,736	0.02%
2019/01/21	0	0.00	2	57.95	58.90	-2	4,698	-0.04%
2019/01/18	3	57.40	0	0.00	57.30	3	4,629	0.06%
2019/01/17	13	57.79	1	57.30	56.80	12	4,596	0.26%
2019/01/16	5	57.24	8	58.14	59.20	-3	4,485	-0.07%
2019/01/15	3	53.20	3	54.80	54.30	0	4,288	0.00%
2019/01/14	0	0.00	3	53.40	52.40	-3	4,244	-0.07%
2019/01/09	0	0.00	2	53.20	53.30	-2	4,311	-0.05%
2019/01/08	1	53.40	4	52.85	53.00	-3	4,316	-0.07%
2019/01/07	3	52.83	11	52.81	52.50	-8	4,339	-0.18%
2019/01/04	8	50.28	1	50.50	50.90	7	4,312	0.16%
2019/01/02	1	52.10	0	0.00	51.70	1	4,356	0.02%
2018/12/26	2	49.00	1	48.90	48.05	1	4,353	0.02%
2018/12/25	0	0.00	10	48.70	48.60	-10	4,357	-0.23%
2018/12/21	10	49.10	0	0.00	48.95	10	4,360	0.23%
2018/12/18	3	50.50	0	0.00	50.40	3	4,274	0.07%
2018/12/17	2	54.30	0	0.00	52.30	2	4,222	0.05%
2018/12/13	1	53.00	0	0.00	52.50	1	4,236	0.02%
2018/12/12	4	53.98	1	53.80	53.80	3	4,180	0.07%
2018/12/11	0	0.00	11	53.32	53.20	-11	4,060	-0.27%
2018/12/10	2	50.60	2	50.60	50.00	0	3,929	0.00%
2018/12/07	1	50.40	3	49.70	49.40	-2	3,888	-0.05%
2018/12/06	1	48.40	0	0.00	48.35	1	3,858	0.03%
2018/12/05	6	53.23	0	0.00	53.50	6	3,781	0.16%
2018/12/04	11	55.70	7	55.10	55.00	4	3,744	0.11%
2018/12/03	0	0.00	1	53.40	53.40	-1	3,482	-0.03%
2018/11/29	6	48.48	1	48.00	48.00	5	3,443	0.15%
2018/11/27	1	46.45	2	46.23	47.15	-1	3,276	-0.03%
2018/11/26	2	43.60	0	0.00	45.00	2	3,144	0.06%
2018/11/05	2	48.90	1	49.55	47.30	1	2,955	0.03%
2018/11/02	15	46.07	14	45.99	46.00	1	2,851	0.04%
2018/10/19	0	0.00	5	39.50	40.40	-5	2,662	-0.19%
2018/10/18	5	42.75	0	0.00	41.85	5	2,626	0.19%
2018/10/16	4	41.35	0	0.00	41.30	4	2,532	0.16%
2018/10/15	1	41.40	1	42.00	41.50	0	2,481	0.00%
2018/10/11	40	43.15	0	0.00	42.75	40	2,388	1.67%
2018/10/09	60	48.37	26	47.30	47.50	34	2,318	1.47%
2018/10/08	1	50.50	0	0.00	48.90	1	2,290	0.04%
2018/10/05	3	51.30	0	0.00	51.10	3	2,254	0.13%
2018/10/04	1	55.80	0	0.00	54.60	1	2,222	0.04%
2018/10/03	4	58.60	0	0.00	57.20	4	2,189	0.18%
2018/10/02	2	59.60	0	0.00	59.30	2	2,224	0.09%
2018/10/01	0	0.00	2	60.50	60.20	-2	2,296	-0.09%
2018/09/28	3	59.20	0	0.00	59.00	3	2,341	0.13%
2018/09/27	1	58.90	0	0.00	58.90	1	2,493	0.04%
2018/09/26	11	60.68	1	60.30	59.80	10	2,505	0.40%
2018/09/20	1	59.90	2	60.00	60.70	-1	2,522	-0.04%
2018/09/14	0	0.00	2	61.90	62.40	-2	2,550	-0.08%
2018/09/13	5	60.00	6	59.73	60.50	-1	2,574	-0.04%
2018/09/12	6	59.10	0	0.00	59.70	6	2,605	0.23%
2018/09/11	4	60.25	4	60.08	61.00	0	2,608	0.00%
2018/09/10	10	60.67	0	0.00	61.00	10	2,632	0.38%
2018/09/07	4	65.38	0	0.00	65.50	4	2,636	0.15%
2018/09/06	1	67.00	1	68.00	67.60	0	2,625	0.00%
2018/09/05	2	68.00	2	67.55	68.00	0	2,653	0.00%
2018/09/04	0	0.00	1	68.90	68.80	-1	2,645	-0.04%
2018/09/03	0	0.00	1	67.00	67.20	-1	2,687	-0.04%
2018/08/31	1	66.30	0	0.00	66.20	1	2,738	0.04%
2018/08/30	1.1	65.87	3	65.50	67.20	-1.9	2,813	-0.07%
2018/08/29	2	67.10	0	0.00	66.50	2	2,930	0.07%
2018/08/28	1	67.30	0	0.00	67.40	1	3,205	0.03%
2018/08/24	3	65.20	3	66.33	65.80	0	3,402	0.00%
2018/08/23	4	67.10	0	0.00	67.30	4	3,392	0.12%
2018/08/22	0	0.00	8	67.80	67.90	-8	3,434	-0.23%
2018/08/20	10	66.58	0	0.00	67.00	10	3,542	0.28%
2018/08/17	0	0.00	1	69.80	69.00	-1	3,516	-0.03%
2018/08/16	4	67.60	0	0.00	68.80	4	3,530	0.11%
2018/08/14	0	0.00	2	70.00	69.30	-2	3,545	-0.06%
2018/08/13	6	70.00	0	0.00	69.50	6	3,550	0.17%
2018/08/08	0	0.00	2	70.60	70.70	-2	3,507	-0.06%
2018/08/07	3	70.73	0	0.00	71.00	3	3,490	0.09%
2018/08/06	5	75.08	2	73.20	72.20	3	3,469	0.09%
2018/08/03	1	74.10	1	74.70	76.00	0	3,393	0.00%
2018/08/02	3	75.33	2	74.35	73.30	1	3,375	0.03%
2018/07/18	13	72.20	0	0.00	72.20	13	3,649	0.36%
2018/07/12	14	71.96	0	0.00	72.60	14	3,690	0.38%
2018/07/10	0	0.00	0.8	75.90	75.90	-0.8	3,673	-0.02%
2018/07/09	0	0.00	4	74.38	74.40	-4	3,627	-0.11%
2018/07/06	13	71.14	0	0.00	71.50	13	3,574	0.36%
2018/07/02	0	0.00	0.2	71.40	71.60	-0.2	3,317	0.00%
2018/06/28	11	68.91	0	0.00	69.90	11	3,303	0.33%
2018/06/13	0	0.00	1	71.80	72.40	-1	3,364	-0.03%
2018/06/12	0	0.00	1	73.00	72.00	-1	3,403	-0.03%
2018/06/11	0	0.00	1	72.70	72.40	-1	3,464	-0.03%
2018/06/07	2	72.50	0	0.00	71.70	2	3,482	0.06%
2018/06/06	2	73.70	3	74.40	73.80	-1	3,442	-0.03%
2018/06/05	2	72.10	0	0.00	71.20	2	3,301	0.06%
2018/06/04	0	0.00	14	68.75	70.80	-14	3,032	-0.46%
2018/06/01	1	63.90	0	0.00	64.40	1	2,888	0.03%
2018/05/31	151	64.97	1	64.80	64.20	150	2,881	5.21%	大買/鉅額交易
2018/05/30	1	65.60	0	0.00	64.50	1	2,843	0.04%
2018/05/29	1	66.90	2	68.30	67.10	-1	2,817	-0.04%
2018/05/28	0	0.00	4	66.30	66.00	-4	2,936	-0.14%
2018/05/21	4	63.00	0	0.00	63.60	4	3,516	0.11%
2018/05/17	2	63.85	0	0.00	63.80	2	3,679	0.05%
2018/05/16	2	64.50	0	0.00	64.50	2	3,738	0.05%
2018/05/15	4	65.60	0	0.00	65.60	4	3,788	0.11%
2018/05/09	1	66.00	0	0.00	66.60	1	3,788	0.03%
2018/05/07	1	66.00	0	0.00	65.00	1	3,801	0.03%
2018/05/02	0	0.00	1	69.00	67.80	-1	3,765	-0.03%
2018/04/25	0	0.00	1	63.50	65.00	-1	3,659	-0.03%
2018/04/24	0	0.00	1	63.20	62.90	-1	3,639	-0.03%
2018/04/23	3	63.23	1	62.00	62.00	2	3,467	0.06%
2018/04/19	1	67.90	0	0.00	68.00	1	3,398	0.03%
2018/04/09	0	0.00	3	70.83	69.50	-3	3,476	-0.09%
2018/03/31	2	72.50	0	0.00	71.90	2	3,472	0.06%
2018/03/30	0	0.00	1	72.00	71.50	-1	3,470	-0.03%
2018/03/28	1	68.20	0	0.00	67.40	1	3,386	0.03%
2018/03/27	1	70.10	0	0.00	70.20	1	3,352	0.03%
2018/03/20	1	72.90	1	72.90	73.00	0	3,194	0.00%
2018/03/19	0	0.00	1	73.50	74.50	-1	3,142	-0.03%
2018/03/15	2	69.20	1	70.30	70.70	1	3,000	0.03%
2018/03/12	1	73.00	0	0.00	71.70	1	2,784	0.04%
2018/03/08	1	71.70	0	0.00	71.20	1	2,753	0.04%
2018/03/07	1	72.50	0	0.00	72.00	1	2,744	0.04%
2018/03/05	0	0.00	1	73.30	73.30	-1	2,723	-0.04%
2018/03/01	1	75.10	1	75.30	74.80	0	2,766	0.00%
2018/02/26	2	76.65	4	76.15	77.80	-2	2,536	-0.08%
2018/02/23	0	0.00	1	72.40	70.80	-1	2,217	-0.05%
2018/02/22	0	0.00	1	71.60	71.50	-1	2,170	-0.05%
2018/02/21	4	72.68	2	73.35	72.10	2	2,135	0.09%
2018/02/09	0	0.00	1	68.70	67.40	-1	1,910	-0.05%
2018/02/08	3	66.47	3	67.90	67.50	0	1,830	0.00%
2018/02/07	0	0.00	6	65.62	64.50	-6	1,774	-0.34%
2018/02/06	1	60.50	0	0.00	63.10	1	1,717	0.06%
2018/01/31	3	61.63	1	61.10	62.20	2	1,734	0.12%
2018/01/24	1	63.60	0	0.00	63.20	1	1,764	0.06%
2018/01/22	2	64.10	0	0.00	65.20	2	1,815	0.11%
2018/01/18	3	66.40	0	0.00	66.00	3	1,834	0.16%
2018/01/17	0	0.00	1	66.80	66.80	-1	1,856	-0.05%
2018/01/12	0	0.00	1	68.50	67.60	-1	1,879	-0.05%
2018/01/04	0	0.00	1	69.00	68.50	-1	2,043	-0.05%
2018/01/03	0	0.00	1	68.10	66.50	-1	2,122	-0.05%