聯茂 (6213)-華南永昌-忠孝券商分點個股進出

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
105.0
漲跌
▲1.0
漲幅
+0.96%
成交量
3,437張
產業
上市電子零組件類股
766人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-忠孝券商分點個股進出

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

華南永昌-忠孝券商分點個股進出
華南永昌-忠孝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
2024/05/14	0.1	103.50	0	0.00	105.00	0.1	10,563	0.00%
2024/05/13	6.1	104.43	1	105.00	104.00	5.1	10,807	0.05%
2024/05/10	2	106.00	1.1	109.45	109.00	0.9	10,763	0.01%
2024/05/09	1	106.00	8	105.88	106.50	-7	10,623	-0.07%
2024/05/08	0.1	101.50	15	100.50	103.00	-14.9	10,448	-0.14%
2024/05/07	7.3	101.77	8	101.31	103.50	-0.8	10,350	-0.01%
2024/05/06	5.1	106.51	1	106.50	106.00	4.1	9,979	0.04%
2024/05/03	2.1	108.93	4	108.00	107.00	-1.9	9,902	-0.02%
2024/05/02	0.1	108.00	0	0.00	107.50	0.1	9,780	0.00%
2024/04/30	1.1	109.05	1	110.50	109.50	0.1	9,739	0.00%
2024/04/29	1.1	109.57	1	111.00	109.50	0.1	9,674	0.00%
2024/04/26	22.1	115.03	1	110.50	110.00	21.1	9,670	0.22%
2024/04/25	1	111.50	1	114.50	111.50	0	9,490	0.00%
2024/04/24	15	111.40	3	112.00	111.00	12	9,347	0.13%
2024/04/23	3	107.52	2	110.00	109.00	1	9,238	0.01%
2024/04/22	1.1	109.04	0	0.00	107.00	1.1	9,079	0.01%
2024/04/19	4.1	110.10	3	111.83	110.00	1.1	8,913	0.01%
2024/04/18	2	113.00	22	110.64	111.50	-20	8,768	-0.23%
2024/04/17	36	111.10	21	108.93	111.00	15	8,658	0.17%
2024/04/16	5	106.50	59	107.25	107.50	-54	8,395	-0.64%
2024/04/15	5	116.80	46	116.58	116.00	-41	8,153	-0.50%
2024/04/12	41	120.90	53	118.82	121.50	-12	8,020	-0.15%
2024/04/11	64	119.94	32	120.75	118.50	32	7,824	0.41%
2024/04/10	100	123.39	19	123.61	124.00	81	7,812	1.04%
2024/04/09	45	116.34	17	114.91	117.50	28	7,233	0.39%
2024/04/08	7	112.50	6	113.17	111.50	1	6,703	0.01%
2024/04/03	15	117.40	11	118.45	116.50	4	6,408	0.06%
2024/04/02	4	111.00	42.1	115.73	117.50	-38.1	5,728	-0.66%
2024/04/01	11	106.77	8	105.62	107.00	3	5,015	0.06%
2024/03/29	10	97.80	11.1	98.20	98.30	-1.1	4,421	-0.03%
2024/03/28	0	0.00	2	87.90	89.40	-2	3,870	-0.05%
2024/03/27	2	84.80	0	0.00	84.60	2	3,696	0.05%
2024/03/26	1	86.50	2	85.85	85.70	-1	3,698	-0.03%
2024/03/25	0	84.90	0	0.00	84.80	0	3,635	0.00%
2024/03/21	0	0.00	7	83.60	84.80	-7	3,620	-0.19%
2024/03/20	0	83.50	0	0.00	83.00	0	3,635	0.00%
2024/03/19	0	83.60	0	0.00	83.50	0	3,659	0.00%
2024/03/08	0	85.90	0	0.00	85.50	0	3,807	0.00%
2024/03/07	1	90.00	0	0.00	88.70	1	3,762	0.03%
2024/03/06	0	0.00	1	91.00	91.10	-1	3,732	-0.03%
2024/03/05	1	92.30	0	0.00	91.10	1	3,734	0.03%
2024/03/01	1	90.20	1	90.30	90.60	0	3,747	0.00%
2024/02/29	1	89.30	0	0.00	89.20	1	3,722	0.03%
2024/02/23	1.1	89.55	0	0.00	88.90	1.1	3,728	0.03%
2024/02/21	2	91.80	0	0.00	90.30	2	3,783	0.05%
2024/02/20	3	91.10	1	90.10	91.10	2	3,790	0.05%
2024/02/19	1	99.00	0	0.00	92.80	1	3,790	0.03%
2024/02/16	27	94.09	0	0.00	94.80	27	3,690	0.73%
2024/02/15	0	0.00	50	90.24	91.00	-50	3,687	-1.36%
2024/02/05	103	90.65	22	91.90	89.60	81	3,690	2.19%	大買/
2024/02/01	1	83.30	0	0.00	82.90	1	3,621	0.03%
2024/01/29	0	0.00	1	83.60	83.90	-1	3,739	-0.03%
2024/01/25	0	0.00	0.5	84.90	84.00	-0.5	3,996	-0.01%
2024/01/19	0	0.00	1	82.60	82.60	-1	4,304	-0.02%
2024/01/17	0.5	81.10	1	81.10	80.50	-0.5	4,411	-0.01%
2024/01/16	1	85.20	1	85.20	84.60	0	4,438	0.00%
2024/01/15	1	86.20	0	0.00	86.40	1	4,498	0.02%
2024/01/12	4	87.75	3	87.13	85.80	1	4,632	0.02%
2024/01/10	1	85.00	0	0.00	84.60	1	4,903	0.02%
2024/01/09	0	0.00	1	86.10	86.70	-1	4,995	-0.02%
2024/01/05	2	85.70	4	87.00	87.00	-2	5,090	-0.04%
2024/01/04	6	88.50	2	89.45	85.60	4	5,041	0.08%
2024/01/03	8	85.45	9	85.52	85.20	-1	4,974	-0.02%
2023/12/29	1	86.20	0	0.00	84.80	1	5,105	0.02%
2023/12/27	0	0.00	2	83.90	84.00	-2	5,356	-0.04%
2023/12/18	0	0.00	1	82.70	82.30	-1	6,344	-0.02%
2023/12/14	0	0.00	1	84.00	84.30	-1	6,420	-0.02%
2023/12/13	1	81.50	0	0.00	81.60	1	6,384	0.02%
2023/12/11	0	0.00	2	84.50	83.50	-2	6,444	-0.03%
2023/12/08	2	83.00	0	0.00	82.80	2	6,443	0.03%
2023/12/06	2	82.25	1	84.00	82.00	1	6,465	0.02%
2023/12/05	2	86.45	0	0.00	86.60	2	6,450	0.03%
2023/12/04	1	87.90	1	88.10	87.10	0	6,510	0.00%
2023/12/01	1	86.60	0	0.00	87.00	1	6,698	0.01%
2023/11/30	1	89.40	0	0.00	88.70	1	7,014	0.01%
2023/11/29	1	88.00	0	0.00	88.20	1	7,394	0.01%
2023/11/28	1	88.50	3	88.10	88.90	-2	7,714	-0.03%
2023/11/24	1	87.00	0	0.00	87.20	1	9,029	0.01%
2023/11/22	1	88.80	1	89.80	89.90	0	9,316	0.00%
2023/11/21	1	89.50	0	0.00	90.60	1	9,307	0.01%
2023/11/15	6	89.42	6	89.77	89.80	0	9,390	0.00%
2023/11/14	3	86.23	4	87.15	86.80	-1	9,363	-0.01%
2023/11/13	3	87.40	2	88.40	87.30	1	9,343	0.01%
2023/11/10	4	85.85	4	87.28	87.20	0	9,237	0.00%
2023/11/09	0	0.00	1	84.30	83.50	-1	9,025	-0.01%
2023/11/08	15	84.00	0	0.00	83.10	15	8,966	0.17%
2023/11/06	0	0.00	1	82.90	83.10	-1	8,904	-0.01%
2023/11/03	2	81.20	2	82.70	80.80	0	8,842	0.00%
2023/11/02	8	82.26	7	83.47	81.10	1	8,803	0.01%
2023/11/01	2	79.10	5	80.42	80.20	-3	8,687	-0.03%
2023/10/31	30	76.70	30	76.56	75.90	0	8,540	0.00%
2023/10/30	3	79.67	0	0.00	79.20	3	8,509	0.04%
2023/10/27	0	0.00	4	81.40	80.10	-4	8,493	-0.05%
2023/10/26	0	0.00	5	80.78	80.40	-5	8,546	-0.06%
2023/10/25	0	0.00	2	83.70	83.00	-2	8,644	-0.02%
2023/10/24	2	81.05	2	81.90	83.00	0	8,934	0.00%
2023/10/23	2	80.30	7	79.30	78.60	-5	9,231	-0.05%
2023/10/20	5	78.68	7	78.94	80.00	-2	9,253	-0.02%
2023/10/19	1	77.50	0	0.00	76.90	1	9,169	0.01%
2023/10/18	3	80.17	0	0.00	79.00	3	9,114	0.03%
2023/10/13	1	92.60	2	92.35	90.60	-1	9,086	-0.01%
2023/10/12	1	95.20	0	0.00	94.50	1	9,057	0.01%
2023/10/03	1	95.70	1	96.30	94.40	0	8,606	0.00%
2023/10/02	3	93.67	3	93.60	94.20	0	8,398	0.00%
2023/09/28	0	0.00	0.1	90.80	91.20	-0.1	8,187	0.00%
2023/09/25	9	88.69	9.1	87.36	89.10	-0.1	7,783	0.00%
2023/09/22	1.1	87.52	4	85.83	86.10	-2.9	7,668	-0.04%
2023/09/18	0	0.00	0	86.80	85.60	0	7,240	0.00%
2023/09/15	0.1	87.73	0	0.00	87.40	0.1	7,212	0.00%
2023/09/13	0	0.00	5	85.70	85.30	-5	7,103	-0.07%
2023/09/12	0	0.00	14	86.87	87.40	-14	7,055	-0.20%
2023/09/11	2	87.75	0	0.00	87.00	2	7,017	0.03%
2023/09/08	6	90.65	1	90.20	90.60	5	6,977	0.07%
2023/09/07	4	92.30	0	0.00	92.30	4	6,860	0.06%
2023/09/06	11	94.33	5	94.38	94.30	6	6,786	0.09%
2023/09/05	2	93.55	7	94.04	94.90	-5	6,575	-0.08%
2023/09/04	15	90.53	12	91.73	90.20	3	6,214	0.05%
2023/09/01	5	96.48	41	99.15	96.60	-36	5,864	-0.61%
2023/08/31	42	98.41	0	0.00	98.40	42	5,502	0.76%
2023/08/30	1	92.30	14	92.56	96.40	-13	4,725	-0.28%
2023/08/29	3	87.57	5.3	88.15	87.70	-2.3	4,088	-0.06%
2023/08/28	0	0.00	3	83.00	83.00	-3	3,758	-0.08%
2023/08/25	2.3	82.04	1	82.70	82.70	1.3	3,720	0.04%
2023/08/24	0	0.00	7.8	84.31	82.90	-7.8	3,679	-0.21%
2023/08/23	5	81.60	0	0.00	81.30	5	3,611	0.14%
2023/08/21	1	81.00	2	80.55	82.30	-1	3,464	-0.03%
2023/08/18	1	79.50	2	82.05	79.30	-1	3,386	-0.03%
2023/08/17	2	80.00	0	0.00	80.00	2	3,273	0.06%
2023/08/09	0.3	75.70	0	0.00	75.70	0.3	3,202	0.01%
2023/08/02	0	0.00	2	78.60	75.70	-2	3,155	-0.06%
2023/08/01	3	78.13	0	0.00	77.70	3	3,066	0.10%
2023/07/31	4	81.65	3	80.87	79.20	1	3,016	0.03%
2023/07/28	11	82.25	3	84.30	81.70	8	2,893	0.28%
2023/07/27	5.2	86.94	7	86.41	83.50	-1.8	2,734	-0.07%
2023/07/26	3	85.80	2	82.25	82.20	1	2,363	0.04%
2023/07/25	1	84.20	1	85.80	85.90	0	1,976	0.00%
2023/07/24	5	78.30	2	78.50	78.10	3	1,902	0.16%
2023/07/21	1	75.50	0	0.00	78.30	1	1,858	0.05%
2023/07/20	3	79.40	0	0.00	77.80	3	1,825	0.16%
2023/07/19	0.2	78.50	0	0.00	78.10	0.2	1,687	0.01%
2023/07/18	2	79.10	3	78.27	78.00	-1	1,612	-0.06%
2023/07/17	1	76.10	1	76.00	75.60	0	1,464	0.00%
2023/07/14	3	71.90	0	0.00	72.00	3	1,421	0.21%
2023/05/22	0.1	71.40	0	0.00	70.80	0.1	1,457	0.01%
2023/05/11	0	0.00	2	64.10	63.40	-2	1,495	-0.13%
2023/05/08	2	70.85	0	71.40	70.70	2	1,451	0.14%
2023/05/02	0	0.00	0	69.80	70.40	0	1,723	0.00%
2023/04/13	1	77.40	0	0.00	76.90	1	1,722	0.06%
2023/04/10	0	0.00	1	76.40	78.00	-1	1,702	-0.06%
2023/03/30	1	79.00	0	0.00	78.30	1	1,679	0.06%
2023/03/20	0	74.50	0	0.00	75.10	0	1,699	0.00%
2023/03/10	0	0.00	3	74.90	74.30	-3	1,967	-0.15%
2023/03/02	0	0.00	15	74.50	74.70	-15	2,117	-0.71%
2023/02/22	1	75.70	1	76.20	75.70	0	2,411	0.00%
2023/02/15	1	77.40	0	0.00	76.80	1	2,880	0.03%
2023/02/09	3	79.10	3	78.10	78.10	0	3,002	0.00%
2023/02/07	2	79.75	2	79.60	79.60	0	3,352	0.00%
2023/02/06	1	81.50	0	0.00	79.40	1	3,448	0.03%
2023/02/03	0	0.00	1	81.90	81.90	-1	3,419	-0.03%
2023/02/02	2	83.00	6	81.27	82.70	-4	3,401	-0.12%
2023/02/01	15	82.36	17	82.76	82.80	-2	3,352	-0.06%
2023/01/31	13	79.48	5	80.84	81.10	8	3,291	0.24%
2023/01/30	3	76.07	0	0.00	76.10	3	3,170	0.09%
2023/01/16	1	74.20	0	0.00	73.20	1	3,150	0.03%
2023/01/13	1	74.70	1	74.40	73.30	0	3,114	0.00%
2023/01/12	0	0.00	1	74.90	74.90	-1	3,118	-0.03%
2023/01/09	1	76.80	2	77.20	76.70	-1	3,121	-0.03%
2022/12/30	0	0.00	1	72.40	72.60	-1	3,141	-0.03%
2022/12/27	0	0.00	3	72.80	73.00	-3	3,156	-0.10%
2022/12/23	1	69.80	1	71.30	71.90	0	3,184	0.00%
2022/12/22	0	0.00	1	72.20	71.60	-1	3,190	-0.03%
2022/12/21	3	72.10	1	71.00	71.00	2	3,214	0.06%
2022/12/20	3	73.13	2	72.20	72.20	1	3,216	0.03%
2022/12/19	2	74.05	3	74.07	74.00	-1	3,227	-0.03%
2022/12/16	4	75.63	4	73.50	73.50	0	3,217	0.00%
2022/12/15	2	77.15	2	77.10	77.10	0	3,197	0.00%
2022/12/14	1	76.20	1	77.00	77.10	0	3,213	0.00%
2022/12/13	1	76.40	2	76.10	76.50	-1	3,223	-0.03%
2022/12/08	3	75.30	3	75.77	76.50	0	3,450	0.00%
2022/12/07	1	72.80	3	73.87	72.30	-2	3,413	-0.06%
2022/12/06	3	78.13	24	75.61	75.20	-21	3,369	-0.62%
2022/12/02	1	77.70	0	0.00	76.80	1	3,276	0.03%
2022/12/01	1	76.80	5	76.66	76.30	-4	3,259	-0.12%
2022/11/30	1	76.20	1	75.70	76.20	0	3,217	0.00%
2022/11/29	1	74.40	2	74.75	75.40	-1	3,196	-0.03%
2022/11/28	1	75.70	2	75.20	75.30	-1	3,192	-0.03%
2022/11/25	2	76.85	42	76.37	75.00	-40	3,183	-1.26%
2022/11/24	42	76.99	5	76.78	77.20	37	3,155	1.17%
2022/11/23	83	75.48	76	76.11	76.30	7	3,090	0.23%
2022/11/22	5	74.04	0	0.00	73.90	5	2,927	0.17%
2022/11/21	0	0.00	1	72.60	72.30	-1	2,897	-0.03%
2022/11/18	0	0.00	1	73.40	73.50	-1	2,894	-0.03%
2022/11/17	1	73.90	2	74.05	74.60	-1	2,884	-0.03%
2022/11/16	5	76.58	5	73.20	75.10	0	2,832	0.00%
2022/11/15	4	70.80	0	0.00	71.50	4	2,654	0.15%
2022/11/14	0	0.00	1	70.20	70.10	-1	2,625	-0.04%
2022/11/11	23	71.10	7	71.79	70.30	16	2,613	0.61%
2022/11/10	9	67.71	15	67.16	68.50	-6	2,520	-0.24%
2022/11/09	11	68.81	0	0.00	68.20	11	2,479	0.44%
2022/11/07	5	67.40	15	66.47	67.30	-10	2,410	-0.41%
2022/11/04	14	67.26	1	67.30	67.80	13	2,359	0.55%
2022/11/03	26	62.29	26	66.18	66.70	0	2,214	0.00%
2022/11/02	1	59.30	1	59.60	61.20	0	1,993	0.00%
2022/10/21	2	54.65	2	53.90	53.90	0	2,140	0.00%
2022/10/19	0	0.00	2	56.05	55.70	-2	2,181	-0.09%
2022/10/14	2	54.95	0	0.00	55.00	2	2,290	0.09%
2022/10/13	0	0.00	2	53.45	51.80	-2	2,306	-0.09%
2022/10/11	0	0.00	5	56.12	55.00	-5	2,288	-0.22%
2022/10/06	1	59.90	0	0.00	59.70	1	2,298	0.04%
2022/10/05	4	61.73	0	0.00	60.30	4	2,320	0.17%
2022/10/04	6	60.12	3	59.90	59.90	3	2,343	0.13%
2022/09/21	1	69.30	4	69.15	68.10	-3	2,542	-0.12%
2022/09/20	2	70.05	2	69.20	68.90	0	2,534	0.00%
2022/09/19	1	69.60	1	70.80	69.50	0	2,520	0.00%
2022/09/16	1	70.10	1	71.80	70.40	0	2,486	0.00%
2022/09/15	0	0.00	2	68.90	69.40	-2	2,275	-0.09%
2022/09/13	2	68.50	2	68.40	68.40	0	2,257	0.00%
2022/09/12	3	67.13	3	67.93	67.90	0	2,266	0.00%
2022/09/08	4	66.80	4	66.80	66.80	0	2,272	0.00%
2022/09/07	3	66.13	3	67.00	66.90	0	2,287	0.00%
2022/09/06	5	66.78	3	67.00	67.00	2	2,286	0.09%
2022/08/31	2	66.90	2	68.00	68.00	0	2,218	0.00%
2022/08/30	4	65.90	4	66.68	66.90	0	2,190	0.00%
2022/08/24	1	69.30	0	0.00	67.90	1	2,173	0.05%
2022/08/19	0	0.00	1	68.40	68.60	-1	2,064	-0.05%
2022/08/18	0	0.00	1	66.70	66.90	-1	2,032	-0.05%
2022/08/17	2	69.90	0	0.00	69.60	2	1,981	0.10%
2022/08/15	1	67.00	0	0.00	68.00	1	1,939	0.05%
2022/08/12	1	64.40	0	0.00	66.10	1	1,922	0.05%
2022/08/11	0	0.00	2	64.50	64.50	-2	1,906	-0.10%
2022/08/03	0	0.00	1	66.50	64.90	-1	1,736	-0.06%
2022/07/28	0	0.00	1	72.70	72.90	-1	1,605	-0.06%
2022/07/27	0	0.00	1	71.00	73.10	-1	1,578	-0.06%
2022/07/26	0	0.00	9	74.38	73.20	-9	1,537	-0.59%
2022/07/22	2	75.10	0	0.00	74.90	2	1,490	0.13%
2022/07/21	1	74.50	1	75.50	76.30	0	1,427	0.00%
2022/07/20	4	75.40	0	0.00	74.60	4	1,397	0.29%
2022/07/19	1	73.20	1	72.80	73.00	0	1,362	0.00%
2022/07/18	1	73.10	0	0.00	73.10	1	1,344	0.07%
2022/07/15	1	73.30	0	0.00	73.00	1	1,334	0.07%
2022/07/14	3	73.33	0	0.00	73.30	3	1,331	0.23%
2022/07/13	1	72.50	0	0.00	71.90	1	1,325	0.08%
2022/07/08	1	70.80	0	0.00	70.80	1	1,292	0.08%
2022/06/30	1	75.00	0	0.00	71.80	1	1,157	0.09%
2022/06/23	2	82.10	0	0.00	81.90	2	1,075	0.19%
2022/06/17	1	88.20	0	0.00	88.80	1	1,066	0.09%
2022/06/10	0	0.00	1	102.50	104.00	-1	1,139	-0.09%
2022/05/30	1	103.50	0	0.00	105.00	1	1,249	0.08%
2022/05/13	0	0.00	10	99.88	99.90	-10	1,394	-0.72%
2022/05/05	2	105.00	2	105.00	105.00	0	1,524	0.00%
2022/04/29	2	104.00	2	105.00	105.00	0	1,607	0.00%
2022/04/26	0	0.00	0	102.50	102.00	0	1,654	0.00%
2022/04/25	2	102.50	0	0.00	101.50	2	1,697	0.12%
2022/04/21	0	0.00	2	109.00	109.00	-2	1,726	-0.12%
2022/04/13	5	109.10	6	107.42	107.50	-1	1,825	-0.05%
2022/04/12	4	109.25	2	109.00	109.00	2	1,849	0.11%
2022/04/07	0	118.50	0	0.00	116.50	0	2,128	0.00%
2022/03/23	1	122.00	1	122.00	122.00	0	2,642	0.00%
2022/03/21	0	0.00	1	120.00	121.00	-1	2,659	-0.04%
2022/03/18	4	115.25	2	116.25	117.00	2	2,658	0.08%
2022/03/16	3	112.17	1	113.50	113.50	2	2,649	0.08%
2022/03/07	4	122.63	2	121.50	121.50	2	2,688	0.07%
2022/03/03	0	0.00	3	129.00	129.00	-3	2,708	-0.11%
2022/03/02	1	128.50	3	129.83	130.00	-2	2,761	-0.07%
2022/02/25	4	127.50	4	128.75	129.00	0	3,079	0.00%
2022/02/24	0	0.00	40	127.75	127.50	-40	3,097	-1.29%
2022/02/23	0	0.00	1	129.50	129.50	-1	3,115	-0.03%
2022/02/22	1	127.00	1	128.50	130.00	0	3,181	0.00%
2022/02/21	1	128.50	1	129.50	129.50	0	3,204	0.00%
2022/02/17	1	130.50	1	130.00	130.00	0	3,255	0.00%
2022/02/16	41	130.76	1	130.00	130.00	40	3,274	1.22%
2022/02/15	1	128.50	1	130.50	130.50	0	3,279	0.00%
2022/02/14	1	128.50	11.9	128.42	128.00	-10.9	3,310	-0.33%
2022/02/09	1	132.00	1	134.00	134.00	0	3,333	0.00%
2022/02/08	0	0.00	1	130.50	130.50	-1	3,327	-0.03%
2022/02/07	2	126.00	2	127.50	127.50	0	3,345	0.00%
2022/01/26	1	126.50	1	125.00	125.00	0	3,408	0.00%
2022/01/25	2	128.50	22	126.50	126.50	-20	3,431	-0.58%
2022/01/24	3	128.50	3	129.17	129.00	0	3,466	0.00%
2022/01/21	2	130.25	1	130.50	130.50	1	3,516	0.03%
2022/01/20	1	131.00	1	132.00	132.00	0	3,580	0.00%
2022/01/18	1	135.50	1	137.00	133.00	0	3,766	0.00%
2022/01/17	2	129.25	16	130.78	132.50	-14	3,756	-0.37%
2022/01/14	3	129.00	2	130.00	130.00	1	3,787	0.03%
2022/01/07	6	135.08	4	131.50	131.50	2	4,275	0.05%
2022/01/06	0	0.00	0	138.00	136.00	0	4,244	0.00%
2022/01/05	4	136.00	4	139.25	139.50	0	4,282	0.00%
2022/01/04	6	142.50	0	0.00	138.50	6	4,343	0.14%
2021/12/30	4	144.25	3	142.17	142.00	1	4,492	0.02%
2021/12/29	4	139.38	4	138.88	139.50	0	4,709	0.00%
2021/12/28	2	135.50	2	137.00	137.00	0	4,773	0.00%
2021/12/27	0	0.00	0	134.50	134.50	0	4,847	0.00%
2021/12/23	8	137.94	5	139.70	138.00	3	5,076	0.06%
2021/12/22	2	132.00	2	132.00	132.00	0	5,060	0.00%
2021/12/13	3	128.83	3	128.00	128.00	0	7,412	0.00%
2021/12/10	1	128.00	0	0.00	129.00	1	7,508	0.01%
2021/12/07	1	130.50	2	128.00	128.00	-1	7,474	-0.01%
2021/12/06	0	0.00	1	128.00	128.50	-1	7,464	-0.01%
2021/11/30	0	0.00	2	127.00	127.00	-2	7,647	-0.03%
2021/11/29	1	124.50	0	0.00	125.00	1	7,727	0.01%
2021/11/26	2	128.50	2	126.50	126.50	0	7,818	0.00%
2021/11/25	2	128.50	1	130.00	130.00	1	7,770	0.01%
2021/11/24	6	132.83	3.5	133.50	133.50	2.5	7,632	0.03%
2021/11/22	2	125.50	5	128.70	129.00	-3	7,428	-0.04%
2021/11/18	0	0.00	3	127.00	127.50	-3	7,340	-0.04%
2021/11/17	0	0.00	1	129.50	128.50	-1	7,303	-0.01%
2021/11/16	3	128.67	2	127.50	127.50	1	7,295	0.01%
2021/11/12	2	127.00	2	127.00	127.00	0	7,287	0.00%
2021/11/11	2	129.50	1	127.50	127.50	1	7,279	0.01%
2021/11/09	4	129.25	2	129.25	129.00	2	7,311	0.03%
2021/11/05	2	132.50	2	131.50	131.50	0	7,261	0.00%
2021/11/04	10	132.50	10	132.50	131.00	0	7,244	0.00%
2021/11/03	4	128.63	9	132.06	131.50	-5	7,220	-0.07%
2021/11/02	2.5	130.00	0	0.00	128.00	2.5	7,170	0.03%
2021/11/01	18	128.83	18	129.00	129.00	0	7,138	0.00%
2021/10/28	0	0.00	5	126.50	129.00	-5	7,075	-0.07%
2021/10/27	8	128.19	1	128.00	128.00	7	7,004	0.10%
2021/10/26	6	130.17	1	128.50	128.50	5	6,948	0.07%
2021/10/25	1	132.50	1	132.00	132.00	0	6,894	0.00%
2021/10/22	1	132.00	3	134.33	134.00	-2	6,911	-0.03%
2021/10/21	13	133.88	0	0.00	132.00	13	6,891	0.19%
2021/10/19	2	135.50	0	0.00	135.00	2	6,727	0.03%
2021/10/18	0	135.00	0	0.00	136.50	0	6,660	0.00%
2021/10/15	4	130.75	13	135.31	137.50	-9	6,615	-0.14%
2021/10/14	0	0.00	1	127.00	129.00	-1	6,450	-0.02%
2021/10/13	0	0.00	5	127.50	128.00	-5	6,579	-0.08%
2021/10/12	0	0.00	5	133.00	130.00	-5	6,596	-0.08%
2021/10/08	1	130.50	0	0.00	131.00	1	6,553	0.02%
2021/10/07	12	131.92	2	131.50	132.00	10	6,464	0.15%
2021/10/06	4	134.88	0	0.00	132.00	4	6,318	0.06%
2021/10/05	0	0.00	4	143.00	143.00	-4	5,979	-0.07%
2021/10/04	2	139.00	0	0.00	139.00	2	5,891	0.03%
2021/10/01	4	140.38	0	0.00	139.00	4	5,810	0.07%
2021/09/28	2	152.50	2	150.25	153.00	0	5,462	0.00%
2021/09/27	11	158.64	1	155.00	156.00	10	5,198	0.19%
2021/09/24	40	164.86	39	166.68	166.50	1	4,978	0.02%
2021/09/23	3	165.33	12	162.71	167.00	-9	4,785	-0.19%
2021/09/22	11	158.32	0	0.00	157.00	11	4,389	0.25%
2021/09/17	5	155.60	6	157.33	160.00	-1	4,134	-0.02%
2021/09/16	33	145.85	48	147.45	151.50	-15	3,591	-0.42%
2021/09/15	5	144.00	1	143.00	142.00	4	3,144	0.13%
2021/09/13	0	0.00	10	138.00	137.50	-10	3,079	-0.32%
2021/09/10	0	0.00	1	139.50	138.50	-1	3,093	-0.03%
2021/09/09	10	136.50	3	135.83	136.50	7	3,073	0.23%
2021/09/08	2	133.00	185	132.79	131.50	-183	3,053	-5.99%	大賣/鉅額交易
2021/09/07	0	0.00	2	138.00	138.50	-2	3,003	-0.07%
2021/09/06	4	140.00	6	143.50	138.00	-2	3,013	-0.07%
2021/09/02	48	141.77	22	141.70	140.00	26	3,111	0.84%
2021/09/01	163	142.92	3	141.00	142.50	160	3,053	5.24%	大買/鉅額交易
2021/08/31	0	132.00	0	0.00	132.00	0	2,914	0.00%
2021/08/19	0	0.00	2	128.50	128.50	-2	2,861	-0.07%
2021/08/18	0	0.00	5	127.80	132.00	-5	2,840	-0.18%
2021/08/16	2	123.00	2	125.50	128.00	0	2,801	0.00%
2021/08/13	9	129.44	2	129.00	128.50	7	2,742	0.26%
2021/08/12	3	133.00	1	133.00	133.00	2	2,734	0.07%
2021/08/11	1	131.50	1	133.50	131.00	0	2,745	0.00%
2021/08/10	2	131.75	2	132.00	132.50	0	2,743	0.00%
2021/08/04	0	0.00	1	140.00	139.50	-1	2,820	-0.04%
2021/07/30	0	0.00	1	136.50	137.00	-1	2,797	-0.04%
2021/07/29	4	139.25	2	142.00	140.00	2	2,796	0.07%
2021/07/28	2	134.50	0	0.00	137.00	2	2,812	0.07%
2021/07/26	30	140.83	2	141.00	140.50	28	2,858	0.98%
2021/07/23	2	139.00	0	0.00	139.50	2	2,915	0.07%
2021/07/22	0	0.00	2	142.50	141.50	-2	2,976	-0.07%
2021/07/20	3	141.50	0	0.00	140.50	3	3,017	0.10%
2021/07/19	8	152.38	4	154.63	148.00	4	3,091	0.13%
2021/07/16	3	158.50	1	156.57	160.00	2	3,023	0.06%
2021/07/15	5	152.90	1	154.47	153.50	4	2,946	0.14%
2021/07/12	0	0.00	1	150.02	150.50	-1	2,879	-0.04%
2021/07/09	10	151.25	10	151.20	147.00	0	2,943	0.00%
2021/07/08	1	147.00	5	147.00	147.00	-4	3,009	-0.13%
2021/07/07	15	150.00	10	150.00	150.50	5	2,995	0.17%
2021/07/06	0	0.00	1	149.50	147.00	-1	2,999	-0.03%
2021/07/05	0	0.00	7	146.71	148.00	-7	3,027	-0.23%
2021/06/30	6	143.33	1	142.00	142.50	5	3,029	0.17%
2021/06/29	4	144.50	5	144.70	144.50	-1	3,045	-0.03%
2021/06/23	0	0.00	1	138.00	139.00	-1	2,997	-0.03%
2021/06/22	1	133.00	0	0.00	132.50	1	2,998	0.03%
2021/06/21	1	134.50	1	137.50	137.50	0	3,023	0.00%
2021/06/17	0	0.00	2	137.50	138.00	-2	2,990	-0.07%
2021/06/16	3	137.67	1	139.00	137.00	2	2,998	0.07%
2021/06/15	1	139.50	0	0.00	140.00	1	2,976	0.03%
2021/06/11	0	0.00	4	140.50	138.00	-4	2,924	-0.14%
2021/06/10	7	140.36	6.5	142.88	138.50	0.5	2,853	0.02%
2021/06/09	0	0.00	1	128.00	132.00	-1	2,689	-0.04%
2021/06/07	0	0.00	2	122.50	122.50	-2	2,666	-0.07%
2021/06/04	0.5	123.50	0	0.00	124.00	0.5	2,681	0.02%
2021/06/03	2	123.50	0	0.00	124.50	2	2,740	0.07%
2021/06/02	0	0.00	1	123.50	122.50	-1	2,761	-0.04%
2021/05/31	1	126.50	0	0.00	126.50	1	2,794	0.04%
2021/05/28	5	123.70	4	123.75	124.00	1	2,807	0.04%
2021/05/25	0	0.00	1	123.50	124.50	-1	2,950	-0.03%
2021/05/21	1	122.00	0	0.00	121.50	1	3,039	0.03%
2021/05/19	0	0.00	8	117.56	121.00	-8	3,081	-0.26%
2021/05/18	17	117.50	9	116.89	119.00	8	3,146	0.25%
2021/05/17	3	110.33	3	112.17	113.50	0	3,163	0.00%
2021/05/14	1	117.50	0	0.00	116.00	1	3,138	0.03%
2021/05/13	0	0.00	1	112.50	116.50	-1	3,107	-0.03%
2021/05/10	3	136.00	17	134.62	134.50	-14	3,026	-0.46%
2021/05/07	18	137.33	0	0.00	137.50	18	3,041	0.59%
2021/05/06	0	0.00	4	134.13	137.50	-4	3,039	-0.13%
2021/05/05	10	134.00	10	134.00	133.50	0	3,005	0.00%
2021/05/04	2	136.75	2	138.00	138.00	0	2,943	0.00%
2021/05/03	7	143.00	14	140.00	138.00	-7	2,912	-0.24%
2021/04/29	13	149.04	14	152.50	147.50	-1	2,875	-0.03%
2021/04/28	6	148.50	7	152.08	154.50	-1	2,841	-0.04%
2021/04/27	6	148.67	0	0.00	150.50	6	2,816	0.21%
2021/04/23	18	151.22	6	151.00	150.50	12	2,814	0.43%
2021/04/22	4	146.75	3	146.67	145.00	1	2,748	0.04%
2021/04/21	6	143.58	5	144.00	144.00	1	2,669	0.04%
2021/04/20	0	0.00	2	142.00	142.50	-2	2,655	-0.08%
2021/04/19	0	140.50	1	140.50	140.00	-1	2,647	-0.04%
2021/04/15	0	0.00	0	142.00	141.50	0	2,620	0.00%
2021/04/14	14	138.32	12	139.13	142.50	2	2,552	0.08%
2021/04/13	1	142.50	2	143.00	143.50	-1	2,480	-0.04%
2021/04/12	0	0.00	9	145.50	143.00	-9	2,532	-0.36%
2021/04/01	5	133.50	7	134.57	135.00	-2	2,360	-0.08%
2021/03/29	0	0.00	2	139.00	139.00	-2	2,515	-0.08%
2021/03/25	2	135.50	3	136.67	135.00	-1	2,560	-0.04%
2021/03/23	0	0.00	13	135.50	135.00	-13	2,569	-0.51%
2021/03/22	0	0.00	7	135.50	136.00	-7	2,570	-0.27%
2021/03/19	1	136.50	2	136.00	137.00	-1	2,577	-0.04%
2021/03/18	1	135.50	0	0.00	135.00	1	2,570	0.04%
2021/03/16	0	0.00	2	134.50	134.50	-2	2,589	-0.08%
2021/03/12	2	133.00	0	0.00	133.50	2	2,597	0.08%
2021/03/11	3	134.50	0	0.00	134.50	3	2,613	0.11%
2021/03/10	3	132.50	6	133.50	133.50	-3	2,631	-0.11%
2021/03/09	16	133.03	14	132.00	133.00	2	2,644	0.08%
2021/03/08	9	139.44	6	136.92	136.50	3	2,595	0.12%
2021/03/05	8	138.44	8	138.75	139.50	0	2,593	0.00%
2021/03/04	22	141.30	15	140.00	140.00	7	2,606	0.27%
2021/03/03	15	143.17	15	143.50	144.50	0	2,606	0.00%
2021/03/02	8	144.50	8.2	143.56	144.00	-0.2	2,598	-0.01%
2021/02/26	10	142.50	11	144.64	144.00	-1	2,582	-0.04%
2021/02/24	2	142.50	2	145.49	141.50	0	2,538	0.00%
2021/02/23	8	142.00	17	142.00	142.00	-9	2,513	-0.36%
2021/02/22	10	141.65	12	141.42	141.50	-2	2,504	-0.08%
2021/02/19	5	139.00	7	141.14	141.50	-2	2,642	-0.08%
2021/02/18	10	134.50	5	139.50	139.00	5	2,664	0.19%
2021/02/17	15	135.83	14	135.39	134.50	1	2,651	0.04%
2021/02/03	3	130.67	0	0.00	132.00	3	2,708	0.11%
2021/02/02	2	133.00	2	134.00	133.50	0	2,696	0.00%
2021/01/29	1	135.00	0	0.00	134.00	1	2,803	0.04%
2021/01/28	0	0.00	3	138.50	138.00	-3	2,814	-0.11%
2021/01/27	0	0.00	1	138.50	139.00	-1	2,854	-0.04%
2021/01/25	3	139.50	1	139.00	139.50	2	2,851	0.07%
2021/01/19	1	139.50	0	0.00	138.50	1	2,802	0.04%
2021/01/18	15	144.00	4	141.63	143.50	11	2,833	0.39%
2021/01/15	19	146.74	5	145.90	147.00	14	2,864	0.49%
2021/01/13	1	143.00	0	0.00	141.50	1	2,826	0.04%
2021/01/12	0	144.00	0	0.00	142.00	0	2,862	0.00%
2021/01/11	0	0.00	4	140.50	144.00	-4	2,969	-0.13%
2021/01/07	4	143.00	7.1	144.99	142.50	-3.1	2,958	-0.10%
2021/01/06	11	145.68	5	146.10	145.50	6	2,945	0.20%
2020/12/29	1	138.00	0	0.00	138.00	1	2,857	0.04%
2020/12/28	0	0.00	2	141.25	141.50	-2	2,835	-0.07%
2020/12/25	0	0.00	1	142.50	141.00	-1	2,845	-0.04%
2020/12/24	0	0.00	1	144.50	141.50	-1	2,890	-0.03%
2020/12/23	13	144.23	14	144.54	143.50	-1	2,876	-0.03%
2020/12/22	1	138.00	0	0.00	136.50	1	2,730	0.04%
2020/12/18	1	138.00	5	137.50	137.00	-4	2,669	-0.15%
2020/12/17	5	136.50	1	136.00	135.50	4	2,671	0.15%
2020/12/14	2	130.25	5	130.80	130.50	-3	2,676	-0.11%
2020/12/09	3	137.50	0	0.00	137.50	3	2,733	0.11%
2020/11/30	0	0.00	1	138.50	137.00	-1	3,194	-0.03%
2020/11/27	0	0.00	20	139.50	138.50	-20	3,170	-0.63%
2020/11/26	20	141.50	2	141.50	142.00	18	3,156	0.57%
2020/11/24	1	140.00	0	0.00	139.50	1	3,161	0.03%
2020/11/23	0	0.00	2	140.00	139.50	-2	3,169	-0.06%
2020/11/20	0	0.00	2	140.50	139.50	-2	3,162	-0.06%
2020/11/19	0	0.00	2	141.00	141.50	-2	3,143	-0.06%
2020/11/18	20	141.65	22.2	143.28	142.00	-2.2	3,156	-0.07%
2020/11/17	2	138.50	2	139.00	138.50	0	3,076	0.00%
2020/11/16	3	137.17	4	136.13	137.50	-1	3,072	-0.03%
2020/11/12	3	134.50	0	0.00	133.50	3	3,072	0.10%
2020/11/11	0	0.00	1	134.00	134.00	-1	3,082	-0.03%
2020/11/09	0	0.00	2.2	131.46	131.00	-2.2	3,067	-0.07%
2020/11/06	0	0.00	1	133.00	131.00	-1	3,081	-0.03%
2020/11/05	2	131.50	3	132.00	131.50	-1	3,097	-0.03%
2020/10/30	1	120.50	0	0.00	120.00	1	3,257	0.03%
2020/10/27	0	0.00	3	125.50	127.50	-3	3,471	-0.09%
2020/10/26	4	128.50	2	130.75	127.50	2	3,549	0.06%
2020/10/23	12	131.71	18	133.31	134.00	-6	3,653	-0.16%
2020/10/22	1	129.50	0	0.00	130.00	1	3,695	0.03%
2020/10/21	2	130.75	0	0.00	130.50	2	3,716	0.05%
2020/10/19	0	0.00	1	130.00	127.50	-1	3,727	-0.03%
2020/10/05	0	0.00	14	123.50	123.50	-14	4,006	-0.35%
2020/09/29	24	121.79	11	124.91	122.00	13	4,146	0.31%
2020/09/25	2	117.50	0	0.00	116.50	2	4,311	0.05%
2020/09/24	2	123.00	0	0.00	122.50	2	4,343	0.05%
2020/09/23	0	0.00	2	130.00	129.00	-2	4,337	-0.05%
2020/09/22	0	0.00	2	131.75	129.50	-2	4,357	-0.05%
2020/09/21	2	128.50	0	0.00	128.50	2	4,339	0.05%
2020/09/11	0	0.00	1	131.50	131.50	-1	4,504	-0.02%
2020/09/10	4	133.00	4	133.25	132.50	0	4,523	0.00%
2020/09/09	1	129.50	5	130.60	130.00	-4	4,553	-0.09%
2020/09/08	0	0.00	6	127.17	128.50	-6	4,413	-0.14%
2020/09/07	6	117.08	4	117.00	117.00	2	4,300	0.05%
2020/08/27	2	118.50	2	118.00	118.00	0	4,678	0.00%
2020/08/24	1	119.00	1	120.00	119.50	0	4,755	0.00%
2020/08/21	1	121.00	0	0.00	121.50	1	4,788	0.02%
2020/08/20	1	114.00	0	0.00	114.00	1	4,761	0.02%
2020/08/17	6	125.75	1	126.00	126.00	5	4,773	0.10%
2020/08/13	1	128.00	0	0.00	125.50	1	4,858	0.02%
2020/08/12	0	0.00	0.1	125.00	124.00	-0.1	4,900	0.00%
2020/08/11	2	130.25	3	126.50	126.50	-1	5,087	-0.02%
2020/08/10	2	132.00	2	131.00	131.00	0	5,073	0.00%
2020/08/07	0	131.50	0	0.00	131.00	0	5,099	0.00%
2020/08/06	1	130.50	0	0.00	130.50	1	5,121	0.02%
2020/08/03	3	131.50	0	0.00	130.50	3	5,392	0.06%
2020/07/31	2	133.25	0	0.00	134.00	2	5,403	0.04%
2020/07/29	4	134.88	2	134.00	133.50	2	5,432	0.04%
2020/07/28	1	139.00	0	0.00	137.50	1	5,308	0.02%
2020/07/23	0	0.00	10	149.10	150.50	-10	5,362	-0.19%
2020/07/22	10	147.35	0	0.00	147.00	10	5,370	0.19%
2020/07/21	2	150.50	0	0.00	148.50	2	5,346	0.04%
2020/07/20	1	145.50	2	146.75	147.50	-1	5,323	-0.02%
2020/07/17	2	145.50	2	147.00	147.50	0	5,345	0.00%
2020/07/15	0	0.00	4	147.75	147.00	-4	5,383	-0.07%
2020/07/14	2	144.50	0	0.00	144.50	2	5,430	0.04%
2020/07/13	4	144.00	0	0.00	144.00	4	5,487	0.07%
2020/07/10	0	0.00	1	146.00	142.00	-1	5,528	-0.02%
2020/07/09	3	149.00	0	0.00	148.00	3	5,553	0.05%
2020/07/08	13	153.42	1	152.50	151.00	12	5,521	0.22%
2020/07/07	2	154.50	2	153.00	151.00	0	5,512	0.00%
2020/07/06	2	149.25	2	151.99	150.50	0	5,466	0.00%
2020/07/03	1	150.50	1	150.00	150.50	0	5,418	0.00%
2020/07/02	0	0.00	3	149.83	150.00	-3	5,556	-0.05%
2020/07/01	0	0.00	6	148.42	148.00	-6	5,622	-0.11%
2020/06/30	6	147.50	0	0.00	147.50	6	5,631	0.11%
2020/06/29	5	149.20	1	147.00	146.50	4	5,663	0.07%
2020/06/24	1	145.00	0	0.00	145.00	1	5,647	0.02%
2020/06/23	0	0.00	2	149.50	148.00	-2	5,714	-0.03%
2020/06/19	2	149.25	0	0.00	147.00	2	5,805	0.03%
2020/06/17	1	151.00	1	149.50	148.00	0	5,926	0.00%
2020/06/16	0	0.00	2	151.00	151.00	-2	6,069	-0.03%
2020/06/15	2	145.50	2	144.75	144.00	0	6,169	0.00%
2020/06/12	1	142.00	0	0.00	144.00	1	6,328	0.02%
2020/06/09	0	0.00	1	144.50	142.50	-1	6,492	-0.02%
2020/06/04	1	144.50	1	145.50	146.50	0	6,633	0.00%
2020/06/02	4	138.63	6	137.67	135.50	-2	6,577	-0.03%
2020/06/01	0	0.00	5	138.50	138.00	-5	6,613	-0.08%
2020/05/29	1	135.50	7	135.64	135.00	-6	6,664	-0.09%
2020/05/28	12	135.29	1	135.00	135.00	11	6,759	0.16%
2020/05/27	0	0.00	3	134.00	132.50	-3	6,852	-0.04%
2020/05/26	5	132.70	1	131.50	131.50	4	6,932	0.06%
2020/05/20	0	0.00	1	128.50	128.50	-1	7,271	-0.01%
2020/05/19	3	131.67	0	0.00	130.50	3	7,310	0.04%
2020/05/18	3	131.17	0	0.00	128.00	3	7,284	0.04%
2020/05/14	1	148.00	0	0.00	141.00	1	7,050	0.01%
2020/05/13	1	147.00	1	147.50	147.50	0	7,049	0.00%
2020/05/08	1	150.00	3	146.33	152.50	-2	7,099	-0.03%
2020/05/07	0	0.00	0	141.00	141.00	0	6,831	0.00%
2020/05/06	3	141.33	7	137.79	137.50	-4	6,803	-0.06%
2020/05/05	0	0.00	3	139.51	141.50	-3	6,801	-0.04%
2020/04/30	4	144.75	3	145.00	145.00	1	6,772	0.01%
2020/04/29	2	144.50	4.1	145.36	144.50	-2.1	6,847	-0.03%
2020/04/28	5	140.80	4	144.38	145.00	1	6,942	0.01%
2020/04/27	2	138.25	2.1	139.27	140.00	0	6,929	0.00%
2020/04/24	0	0.00	1	138.00	138.00	-1	6,986	-0.01%
2020/04/23	3	138.17	3	138.67	140.00	0	7,137	0.00%
2020/04/22	3	134.50	1	136.00	136.00	2	7,121	0.03%
2020/04/21	1	137.00	0	0.00	136.50	1	7,117	0.01%
2020/04/17	2	146.50	13	150.88	143.00	-11	7,316	-0.15%
2020/04/16	17	149.38	2	148.75	147.50	15	7,280	0.21%
2020/04/15	0	0.00	2	147.00	146.50	-2	7,330	-0.03%
2020/04/14	5	145.90	5	144.30	144.00	0	7,357	0.00%
2020/04/10	2	138.75	1	141.00	141.00	1	7,307	0.01%
2020/04/09	4	140.00	0	0.00	138.50	4	7,446	0.05%
2020/04/07	4	145.13	2	145.75	143.00	2	7,541	0.03%
2020/04/06	2	139.75	1	136.00	146.00	1	7,369	0.01%
2020/03/30	1	130.00	1	132.50	132.50	0	7,407	0.00%
2020/03/27	3	134.16	3	132.83	130.00	0	7,381	0.00%
2020/03/26	0	139.50	2	128.00	130.00	-2	7,335	-0.03%
2020/03/25	0	126.00	9	125.33	127.00	-9	7,342	-0.12%
2020/03/24	10	119.95	2	121.25	118.00	8	7,276	0.11%
2020/03/23	5	119.70	5	117.80	115.50	0	7,236	0.00%
2020/03/20	7	126.21	8	127.88	124.00	-1	7,351	-0.01%
2020/03/19	6	116.75	5	116.90	119.50	1	7,196	0.01%
2020/03/18	15	118.93	16	117.38	118.00	-1	7,068	-0.01%
2020/03/17	2	111.50	4.1	112.42	110.00	-2.1	6,963	-0.03%
2020/03/16	3	122.67	5	124.10	118.00	-2	6,854	-0.03%
2020/03/13	2	123.50	3	120.00	130.00	-1	6,737	-0.01%
2020/03/12	4	136.25	4	139.50	133.00	0	6,681	0.00%
2020/03/11	20	150.10	15	151.17	147.50	5	6,607	0.08%
2020/03/10	9	149.39	62	149.35	152.00	-53	6,578	-0.81%
2020/03/09	1	148.99	51	149.18	145.50	-50	6,511	-0.77%
2020/03/06	0	0.00	1	153.50	153.50	-1	6,463	-0.02%
2020/03/05	2	154.25	0	0.00	152.00	2	6,433	0.03%
2020/03/04	3	150.17	1	151.00	151.00	2	6,372	0.03%
2020/03/03	0	148.50	0	0.00	148.50	0	6,305	0.00%
2020/03/02	0	150.50	4	148.13	151.00	-4	6,222	-0.06%
2020/02/27	4	148.38	9	147.39	143.50	-5	6,176	-0.08%
2020/02/26	3	149.50	3	149.33	152.00	0	6,077	0.00%
2020/02/25	0	0.00	4	145.75	148.00	-4	5,985	-0.07%
2020/02/21	1	136.50	0	0.00	138.00	1	5,750	0.02%
2020/02/20	1	136.00	1	136.00	136.00	0	5,750	0.00%
2020/02/19	0	136.50	0	0.00	135.50	0	5,696	0.00%
2020/02/18	0	0.00	11	140.68	138.00	-11	5,635	-0.20%
2020/02/17	4	141.63	1	141.50	140.50	3	5,637	0.05%
2020/02/14	5	141.90	2	142.00	141.50	3	5,680	0.05%
2020/02/12	6	137.83	6	141.50	140.00	0	5,608	0.00%
2020/02/10	0	0.00	1	124.50	125.50	-1	5,682	-0.02%
2020/02/07	0	0.00	1	128.50	127.50	-1	5,784	-0.02%
2020/02/06	1	128.50	0	0.00	132.00	1	5,757	0.02%
2020/02/04	0	0.00	1	129.00	129.00	-1	5,692	-0.02%
2020/02/03	113	126.19	3	126.00	129.00	110	5,809	1.89%	大買/鉅額交易
2020/01/31	59	127.83	108	132.84	133.00	-49	5,811	-0.84%	大賣/
2020/01/30	65	132.88	13	134.81	132.50	52	5,736	0.91%
2020/01/17	2	143.25	1	144.50	144.50	1	5,639	0.02%
2020/01/16	1	138.50	0	0.00	139.00	1	5,510	0.02%
2020/01/15	2	138.25	1	138.50	137.50	1	5,548	0.02%
2020/01/14	6	138.50	6	138.33	139.50	0	5,590	0.00%
2020/01/13	0	0.00	1	136.00	137.00	-1	5,481	-0.02%
2020/01/10	1	133.50	0	0.00	131.00	1	5,471	0.02%
2020/01/09	1	128.00	2	133.00	132.00	-1	5,551	-0.02%
2020/01/08	1	126.00	1	129.00	126.00	0	5,603	0.00%
2020/01/07	3	131.17	3	131.50	131.50	0	5,557	0.00%
2020/01/06	1	130.50	2	130.50	130.00	-1	5,583	-0.02%
2020/01/03	11	131.86	9	131.78	130.00	2	5,614	0.04%
2020/01/02	9	129.94	12	131.00	136.50	-3	5,442	-0.06%
2019/12/31	2	129.50	1	127.50	127.50	1	5,306	0.02%
2019/12/30	3	129.67	4	129.88	129.50	-1	5,284	-0.02%
2019/12/27	0	0.00	1	129.00	129.00	-1	5,364	-0.02%
2019/12/26	1	131.00	0	0.00	130.50	1	5,338	0.02%
2019/12/25	6	130.00	0	0.00	130.00	6	5,341	0.11%
2019/12/24	0	0.00	1	126.50	126.00	-1	5,328	-0.02%
2019/12/23	3	127.67	0	0.00	125.00	3	5,329	0.06%
2019/12/19	4	127.50	5	127.20	127.00	-1	5,283	-0.02%
2019/12/18	2	130.50	0	0.00	129.00	2	5,222	0.04%
2019/12/17	4	127.38	8	127.31	133.00	-4	5,203	-0.08%
2019/12/16	2	130.50	2	129.75	129.00	0	5,080	0.00%
2019/12/13	4	131.00	4	130.75	130.00	0	5,063	0.00%
2019/12/12	4	133.88	3	133.83	133.50	1	4,965	0.02%
2019/12/11	1	139.00	0	0.00	138.00	1	4,935	0.02%
2019/12/10	0	0.00	50	140.65	140.50	-50	5,128	-0.97%
2019/12/09	1	140.50	2	141.75	141.50	-1	5,249	-0.02%
2019/12/06	1	141.50	0	0.00	140.00	1	5,292	0.02%
2019/12/05	2	144.00	0	0.00	144.00	2	5,314	0.04%
2019/12/04	0	0.00	2	143.00	143.00	-2	5,348	-0.04%
2019/12/03	2	141.50	2	141.50	141.50	0	5,452	0.00%
2019/12/02	13	138.31	13	137.77	139.00	0	5,440	0.00%
2019/11/29	2	139.25	2	139.50	139.50	0	5,422	0.00%
2019/11/28	4	142.00	3	142.50	141.00	1	5,434	0.02%
2019/11/27	3	143.00	6	143.50	144.00	-3	5,473	-0.05%
2019/11/26	8	140.81	8	141.44	143.00	0	5,459	0.00%
2019/11/22	2	136.75	2	137.00	137.00	0	5,404	0.00%
2019/11/21	1	132.50	1	135.50	135.50	0	5,348	0.00%
2019/11/20	0	0.00	1	133.00	133.50	-1	5,330	-0.02%
2019/11/18	3	142.00	3	140.50	139.00	0	5,367	0.00%
2019/11/15	5	139.50	6	139.58	140.50	-1	5,416	-0.02%
2019/11/14	1	139.50	0	0.00	138.00	1	5,449	0.02%
2019/11/13	13	144.31	14	144.75	144.00	-1	5,480	-0.02%
2019/11/12	1	139.50	1	140.50	140.50	0	5,470	0.00%
2019/11/11	7	138.64	167	139.27	137.50	-160	5,554	-2.88%	大賣/鉅額交易
2019/11/08	16	139.88	16	139.97	140.00	0	5,572	0.00%
2019/11/07	20	137.55	15	137.63	139.00	5	5,556	0.09%
2019/11/06	10	147.40	11	148.05	147.00	-1	5,537	-0.02%
2019/11/05	1	154.50	51	154.15	154.00	-50	5,632	-0.89%
2019/11/04	1	154.00	1	154.50	154.50	0	5,735	0.00%
2019/11/01	7	152.43	5	153.00	154.00	2	5,818	0.03%
2019/10/31	20	162.38	38	160.05	155.00	-18	5,955	-0.30%
2019/10/30	10	158.20	14	157.29	158.00	-4	5,947	-0.07%
2019/10/29	69	160.30	8	159.19	160.50	61	6,036	1.01%
2019/10/28	2	154.25	1	155.00	157.50	1	6,014	0.02%
2019/10/25	35	158.26	7	157.64	156.00	28	6,001	0.47%
2019/10/24	22	155.05	1	154.50	155.50	21	5,968	0.35%
2019/10/23	41	156.62	0	0.00	157.00	41	5,990	0.68%
2019/10/22	66	159.06	1	159.00	159.00	65	5,972	1.09%
2019/10/21	1	157.00	1	155.50	155.50	0	6,058	0.00%
2019/10/18	1	157.00	2	157.75	157.00	-1	6,151	-0.02%
2019/10/17	12	149.38	6	153.33	154.50	6	6,129	0.10%
2019/10/16	63	146.29	0	0.00	147.50	63	6,024	1.05%
2019/10/15	0	0.00	1	158.50	156.50	-1	5,862	-0.02%
2019/10/14	2	159.50	3	157.17	158.00	-1	5,964	-0.02%
2019/10/09	1	146.00	2	149.50	150.00	-1	5,878	-0.02%
2019/10/08	1	151.50	0	0.00	150.00	1	5,816	0.02%
2019/10/07	1	152.00	1	153.00	154.50	0	5,838	0.00%
2019/10/04	1	153.50	1	151.50	151.50	0	5,834	0.00%
2019/10/03	1	151.50	2	150.25	153.00	-1	5,844	-0.02%
2019/10/02	1	154.50	0	0.00	158.50	1	5,739	0.02%
2019/09/27	0	0.00	1	150.00	151.00	-1	5,657	-0.02%
2019/09/25	0	0.00	1	157.00	157.00	-1	5,774	-0.02%
2019/09/24	3	160.00	1	159.50	158.50	2	5,892	0.03%
2019/09/20	0	0.00	1	159.50	162.50	-1	6,224	-0.02%
2019/09/19	1	160.50	13	159.69	162.50	-12	6,234	-0.19%
2019/09/18	1	162.50	1	163.50	163.50	0	6,207	0.00%
2019/09/17	4	162.00	5	163.00	163.00	-1	6,191	-0.02%
2019/09/16	7	163.07	2	161.00	162.00	5	6,208	0.08%
2019/09/12	1	161.00	213	166.82	167.00	-212	6,221	-3.41%	大賣/鉅額交易
2019/09/11	2	158.00	1	155.50	155.50	1	6,115	0.02%
2019/09/10	0	0.00	1	149.50	149.50	-1	6,027	-0.02%
2019/09/09	2	149.00	1	148.50	148.50	1	6,024	0.02%
2019/09/06	0	0.00	102	150.47	152.00	-102	6,016	-1.70%	大賣/鉅額交易
2019/09/05	2	149.25	1	149.50	149.50	1	6,035	0.02%
2019/09/03	50	144.80	0	0.00	141.50	50	6,258	0.80%
2019/09/02	50	142.00	0	0.00	142.50	50	6,345	0.79%
2019/08/28	0	0.00	2	137.25	136.50	-2	6,477	-0.03%
2019/08/27	0	0.00	1	141.50	139.00	-1	6,511	-0.02%
2019/08/26	10	137.00	0	0.00	141.00	10	6,534	0.15%
2019/08/23	50	139.60	1	139.50	140.00	49	6,560	0.75%
2019/08/22	62	146.52	0	0.00	143.50	62	6,542	0.95%
2019/08/21	0	0.00	1	146.00	146.00	-1	6,519	-0.02%
2019/08/20	4	146.50	2	144.50	143.00	2	6,657	0.03%
2019/08/16	1	143.00	1	140.00	139.50	0	6,761	0.00%
2019/08/15	1	140.00	1	142.00	142.00	0	6,802	0.00%
2019/08/14	4	142.38	3	142.33	140.00	1	6,830	0.01%
2019/08/13	4	139.25	140	137.94	137.00	-136	6,905	-1.97%	大賣/鉅額交易
2019/08/12	140	140.92	7	141.00	137.00	133	7,028	1.89%	大買/鉅額交易
2019/08/08	5	139.60	131	139.20	140.00	-126	6,999	-1.80%	大賣/鉅額交易
2019/08/07	8	133.75	7	135.07	132.00	1	6,911	0.01%
2019/08/05	1	131.50	2	130.00	128.00	-1	6,721	-0.01%
2019/08/02	150	128.85	5	131.30	128.00	145	6,697	2.17%	大買/鉅額交易
2019/08/01	26	137.42	23	137.54	137.50	3	6,555	0.05%
2019/07/31	3	131.67	72	131.74	137.50	-69	6,395	-1.08%
2019/07/30	0	0.00	2	128.75	125.00	-2	6,240	-0.03%
2019/07/29	2	129.00	24	127.88	129.00	-22	6,282	-0.35%
2019/07/26	4	128.50	34	127.35	128.50	-30	6,401	-0.47%
2019/07/25	5	127.30	40	127.29	127.00	-35	6,397	-0.55%
2019/07/24	3	125.33	4	124.88	125.50	-1	6,350	-0.02%
2019/07/23	7	128.79	18	130.83	126.00	-11	6,387	-0.17%
2019/07/22	4	123.75	48	127.50	129.50	-44	6,256	-0.70%
2019/07/18	0	0.00	4	113.50	112.50	-4	6,100	-0.07%
2019/07/16	3	119.33	3	115.83	115.00	0	6,170	0.00%
2019/07/11	1	116.00	0	0.00	114.00	1	6,344	0.02%
2019/07/10	3	113.83	2	112.00	112.00	1	6,461	0.02%
2019/07/09	1	116.00	44	117.13	117.50	-43	6,531	-0.66%
2019/07/08	0	0.00	25	117.02	115.50	-25	6,493	-0.39%
2019/07/05	0	0.00	5	117.00	116.50	-5	6,495	-0.08%
2019/07/04	1	117.50	30	117.50	119.00	-29	6,540	-0.44%
2019/07/03	2	119.50	31	120.52	117.50	-29	6,525	-0.44%
2019/07/02	0	0.00	20	116.88	118.50	-20	6,440	-0.31%
2019/07/01	2	115.00	51	117.71	118.00	-49	6,417	-0.76%
2019/06/28	6	109.75	5	109.00	109.00	1	6,305	0.02%
2019/06/27	1	107.00	1	108.50	112.00	0	6,171	0.00%
2019/06/26	1	102.00	1	102.00	102.00	0	6,110	0.00%
2019/06/21	0	0.00	1	103.00	102.00	-1	6,081	-0.02%
2019/06/20	16	104.22	4	104.88	104.50	12	6,077	0.20%
2019/06/19	80	102.13	10	103.00	103.00	70	6,048	1.16%
2019/06/18	1	99.60	22	100.25	98.70	-21	6,026	-0.35%
2019/06/17	10	100.50	10	99.70	98.90	0	6,073	0.00%
2019/06/14	10	99.20	2	98.10	99.80	8	6,054	0.13%
2019/06/13	71	99.82	1	99.40	99.40	70	6,074	1.15%
2019/06/12	4	101.00	3	100.63	99.90	1	6,206	0.02%
2019/06/11	5	98.24	48	99.78	100.00	-43	6,389	-0.67%
2019/06/10	1	87.70	4	89.35	94.60	-3	6,229	-0.05%
2019/06/06	47	86.51	2	85.95	86.00	45	6,184	0.73%
2019/06/05	3	93.00	3	93.70	88.30	0	6,198	0.00%
2019/06/04	1	90.60	1	91.60	91.60	0	6,100	0.00%
2019/06/03	15	88.34	15	88.21	88.30	0	6,072	0.00%
2019/05/31	9	88.64	7	89.00	86.90	2	6,045	0.03%
2019/05/30	17	87.20	18	87.11	87.00	-1	5,989	-0.02%
2019/05/29	2	83.30	2	83.90	84.00	0	5,936	0.00%
2019/05/28	12	84.82	82	84.99	84.60	-70	5,951	-1.18%
2019/05/27	16	81.85	115	83.62	82.80	-99	5,916	-1.67%	大賣/
2019/05/24	0	0.00	80	90.10	88.10	-80	5,781	-1.38%
2019/05/23	2	84.90	102	90.67	90.50	-100	5,741	-1.74%	大賣/
2019/05/21	84	88.13	34	89.37	90.50	50	5,621	0.89%
2019/05/20	114	88.05	5	88.46	89.60	109	5,628	1.94%	大買/鉅額交易
2019/05/17	105	92.27	5	95.08	91.80	100	5,596	1.79%	大買/
2019/05/16	0	0.00	40	106.38	102.00	-40	5,524	-0.72%
2019/05/15	4	110.00	20	111.00	108.50	-16	5,498	-0.29%
2019/05/14	0	0.00	79.8	103.59	104.50	-79.8	5,448	-1.46%
2019/05/13	10	100.50	14	100.79	100.50	-4	5,444	-0.07%
2019/05/10	1	105.00	34	106.13	106.50	-33	5,499	-0.60%
2019/05/09	1	107.50	11	108.55	104.00	-10	5,628	-0.18%
2019/05/08	0	108.50	20	105.25	109.00	-20	5,619	-0.36%
2019/05/07	9	109.72	21	110.19	107.50	-12	5,629	-0.21%
2019/05/06	0	105.50	20	107.25	105.50	-20	5,579	-0.36%
2019/05/03	8	106.94	10.6	111.47	112.00	-2.6	5,487	-0.05%
2019/05/02	1	101.50	10	102.50	103.00	-9	5,371	-0.17%
2019/04/30	0	101.00	0	0.00	101.50	0	5,429	0.00%
2019/04/29	0	98.50	15	99.83	98.70	-15	5,496	-0.27%
2019/04/26	0	0.00	15	100.83	99.50	-15	5,470	-0.27%
2019/04/25	0	102.50	25	102.80	103.00	-25	5,552	-0.45%
2019/04/23	0	0.00	25	104.20	104.50	-25	5,721	-0.44%
2019/04/22	5	102.00	55	102.09	104.00	-50	5,674	-0.88%
2019/04/19	1	102.00	51	103.52	102.00	-50	5,605	-0.89%
2019/04/18	1	101.00	66	100.22	100.00	-65	5,493	-1.18%
2019/04/17	11	99.56	46	99.06	98.10	-35	5,448	-0.64%
2019/04/16	5	96.42	5	97.44	98.10	0	5,368	0.00%
2019/04/15	1	92.50	1	92.00	92.00	0	5,296	0.00%
2019/04/10	0	87.70	0	0.00	87.90	0	5,296	0.00%
2019/04/08	0	0.00	10	91.50	88.20	-10	5,288	-0.19%
2019/04/03	10	90.80	0	0.00	90.80	10	5,248	0.19%
2019/04/02	1	89.30	1	88.20	88.20	0	5,217	0.00%
2019/04/01	0	87.20	0	0.00	87.40	0	5,177	0.00%
2019/03/29	2	89.70	2	88.55	88.80	0	5,144	0.00%
2019/03/28	0	84.60	0	0.00	84.90	0	5,029	0.00%
2019/03/27	31	84.74	1	85.10	85.10	30	5,061	0.59%
2019/03/26	60	85.40	20	83.70	83.50	40	5,049	0.79%
2019/03/25	33	83.45	0	0.00	85.00	33	5,080	0.65%
2019/03/22	1	87.10	14	85.22	84.60	-13	5,091	-0.26%
2019/03/21	1	82.50	31	84.29	85.50	-30	5,059	-0.59%
2019/03/20	2	82.30	2	82.40	82.40	0	5,035	0.00%
2019/03/15	1	79.50	3	80.17	80.50	-2	5,150	-0.04%
2019/03/14	1	74.60	1	79.00	77.80	0	4,998	0.00%
2019/03/13	1	72.50	5	72.36	72.70	-4	4,833	-0.08%
2019/03/12	30	70.80	0	0.00	70.80	30	4,830	0.62%
2019/03/11	1	69.70	1	69.20	69.20	0	5,033	0.00%
2019/03/08	50	65.53	0	0.00	67.00	50	4,985	1.00%
2019/03/07	40	66.74	0	0.00	66.50	40	4,989	0.80%
2019/03/06	1	67.20	0	0.00	67.20	1	5,068	0.02%
2019/03/05	66	68.07	0	0.00	67.50	66	5,124	1.29%
2019/03/04	6	68.38	0	0.00	68.60	6	5,252	0.11%
2019/02/27	0	68.30	0	0.00	68.30	0	5,301	0.00%
2019/02/26	0	69.10	35	69.16	69.10	-35	5,292	-0.66%
2019/02/25	0	0.00	75	70.08	70.10	-75	5,336	-1.41%
2019/02/22	55	69.76	0	0.00	68.80	55	5,313	1.04%
2019/02/21	1	69.80	1	69.90	69.90	0	5,302	0.00%
2019/02/20	25	69.40	0	0.00	69.40	25	5,246	0.48%
2019/02/19	0	0.00	10	70.82	70.60	-10	5,206	-0.19%
2019/02/18	4	69.65	104	69.92	69.60	-100	5,144	-1.94%	大賣/
2019/02/14	2	65.20	3	65.70	65.20	-1	4,913	-0.02%
2019/02/13	2	65.00	1	64.50	64.20	1	4,874	0.02%
2019/02/12	3	64.50	1	65.40	65.00	2	4,821	0.04%
2019/02/11	39	63.29	4	64.40	65.50	35	4,776	0.73%
2019/01/30	3	60.83	2	61.35	61.00	1	4,652	0.02%
2019/01/28	50	58.08	0	0.00	58.10	50	4,577	1.09%
2019/01/25	0	57.20	0	0.00	57.50	0	4,689	0.00%
2019/01/23	10	57.50	0	0.00	57.70	10	4,748	0.21%
2019/01/22	2	58.40	2	58.60	57.60	0	4,736	0.00%
2019/01/21	30	58.47	3	58.67	58.90	27	4,698	0.57%
2019/01/18	65	57.50	6	57.93	57.30	59	4,629	1.27%
2019/01/17	72	58.40	0	0.00	56.80	72	4,596	1.57%
2019/01/16	20	56.50	0	0.00	59.20	20	4,485	0.45%
2019/01/15	35	54.46	1	54.80	54.30	34	4,288	0.79%
2019/01/14	50	53.35	0	0.00	52.40	50	4,244	1.18%
2019/01/11	20	53.65	0	0.00	53.60	20	4,275	0.47%
2019/01/10	45	54.00	0	0.00	53.60	45	4,281	1.05%
2019/01/09	30	53.70	0	0.00	53.30	30	4,311	0.70%
2019/01/08	41	53.03	1	53.00	53.00	40	4,316	0.93%
2019/01/07	36	52.44	1	52.50	52.50	35	4,339	0.81%
2019/01/04	31	48.62	1	50.90	50.90	30	4,312	0.70%
2019/01/03	25	50.44	0	0.00	50.30	25	4,344	0.58%
2019/01/02	21	52.52	0	0.00	51.70	21	4,356	0.48%
2018/12/28	14	49.85	0	0.00	50.00	14	4,303	0.33%
2018/12/27	40	49.24	0	0.00	49.25	40	4,318	0.93%
2018/12/26	1	49.15	1	48.25	48.05	0	4,353	0.00%
2018/12/25	15	48.53	1	48.60	48.60	14	4,357	0.32%
2018/12/24	1	49.50	1	49.70	49.70	0	4,344	0.00%
2018/12/21	11	48.77	6	48.98	48.95	5	4,360	0.11%
2018/12/20	27	49.21	1	49.45	49.20	26	4,354	0.60%
2018/12/19	46	49.99	1	49.70	49.80	45	4,322	1.04%
2018/12/18	36	50.46	2	50.50	50.40	34	4,274	0.80%
2018/12/17	1	53.80	3	52.30	52.30	-2	4,222	-0.05%
2018/12/14	1	52.50	1	53.30	53.30	0	4,258	0.00%
2018/12/13	1	53.50	0	0.00	52.50	1	4,236	0.02%
2018/12/12	9	53.60	3	53.73	53.80	6	4,180	0.14%
2018/12/11	1	51.30	5	52.34	53.20	-4	4,060	-0.10%
2018/12/10	3	50.13	1	50.00	50.00	2	3,929	0.05%
2018/12/07	3	49.65	3	49.40	49.40	0	3,888	0.00%
2018/12/05	1	53.80	1	53.30	53.50	0	3,781	0.00%
2018/12/04	3	55.50	39	55.68	55.00	-36	3,744	-0.96%
2018/12/03	30	52.80	0	0.00	53.40	30	3,482	0.86%
2018/11/30	1	48.35	4	48.15	48.60	-3	3,466	-0.09%
2018/11/29	8	49.06	1	48.00	48.00	7	3,443	0.20%
2018/11/27	1	46.30	3	47.15	47.15	-2	3,276	-0.06%
2018/11/26	0	0.00	8	44.15	45.00	-8	3,144	-0.25%
2018/11/22	11	43.44	1	43.15	43.15	10	3,086	0.32%
2018/11/19	2	44.30	2	44.00	44.00	0	3,069	0.00%
2018/11/09	0	45.90	0	0.00	45.80	0	3,026	0.00%
2018/11/08	0	46.65	0	0.00	46.55	0	3,029	0.00%
2018/11/07	1	46.10	1	47.10	47.10	0	2,998	0.00%
2018/11/05	2	47.80	150	48.83	47.30	-148	2,955	-5.01%	大賣/鉅額交易
2018/11/02	1	44.60	151	45.15	46.00	-150	2,851	-5.26%	大賣/鉅額交易
2018/11/01	0	0.00	85	42.94	43.20	-85	2,695	-3.15%
2018/10/31	2	38.28	2	39.60	39.60	0	2,648	0.00%
2018/10/24	1	41.25	1	41.25	41.25	0	2,695	0.00%
2018/10/23	2	41.75	6	40.77	40.80	-4	2,682	-0.15%
2018/10/22	0	0.00	1	40.90	40.90	-1	2,677	-0.04%
2018/10/19	26	39.53	6	40.10	40.40	20	2,662	0.75%
2018/10/18	18	41.94	18	42.46	41.85	0	2,626	0.00%
2018/10/16	22	41.38	22	41.67	41.30	0	2,532	0.00%
2018/10/12	0	0.00	20	41.80	41.80	-20	2,424	-0.83%
2018/10/11	20	42.80	0	0.00	42.75	20	2,388	0.84%
2018/10/09	0	0.00	20	47.40	47.50	-20	2,318	-0.86%
2018/10/04	5	55.08	5	56.06	54.60	0	2,222	0.00%
2018/10/03	0	0.00	70	57.83	57.20	-70	2,189	-3.20%
2018/10/02	0	0.00	30	60.07	59.30	-30	2,224	-1.35%
2018/10/01	0	0.00	90	59.38	60.20	-90	2,296	-3.92%
2018/09/27	3	59.00	40	59.00	58.90	-37	2,493	-1.48%
2018/09/26	0	0.00	3	59.80	59.80	-3	2,505	-0.12%
2018/09/25	0	61.70	30	61.97	61.70	-30	2,507	-1.20%
2018/09/19	0	62.20	0	0.00	62.20	0	2,471	0.00%
2018/09/18	0	60.50	0	0.00	60.50	0	2,497	0.00%
2018/09/17	0	61.60	0	0.00	62.00	0	2,530	0.00%
2018/09/14	2	62.20	2	60.80	62.40	0	2,550	0.00%
2018/09/12	128	58.81	28	59.94	59.70	100	2,605	3.84%	大買/
2018/09/10	50	60.50	0	0.00	61.00	50	2,632	1.90%
2018/09/04	0	0.00	3	68.90	68.80	-3	2,645	-0.11%
2018/09/03	1	67.20	2	67.30	67.20	-1	2,687	-0.04%
2018/08/30	1	65.70	0	0.00	67.20	1	2,813	0.04%
2018/08/27	0	0.00	5	66.50	67.00	-5	3,366	-0.15%
2018/08/21	0	0.00	5	66.50	66.90	-5	3,500	-0.14%
2018/08/20	0	0.00	2	66.50	67.00	-2	3,542	-0.06%
2018/08/15	31	68.11	0	0.00	68.20	31	3,538	0.88%
2018/08/14	2	69.80	0	0.00	69.30	2	3,545	0.06%
2018/08/13	30	67.90	0	0.00	69.50	30	3,550	0.84%
2018/08/10	15	72.00	0	0.00	71.50	15	3,523	0.43%
2018/08/03	1	74.90	1	76.00	76.00	0	3,393	0.00%
2018/08/02	12	73.09	2	72.75	73.30	10	3,375	0.30%
2018/07/25	40	70.17	0	0.00	70.90	40	3,367	1.19%
2018/07/24	20	70.93	0	0.00	71.10	20	3,386	0.59%
2018/07/23	10	70.00	0	0.00	70.50	10	3,403	0.29%
2018/07/20	30	71.15	0	0.00	71.40	30	3,427	0.88%
2018/07/11	20	73.93	0	0.00	73.90	20	3,701	0.54%
2018/07/10	2	74.80	11	75.36	75.90	-9	3,673	-0.25%
2018/07/09	0	0.00	1	72.20	74.40	-1	3,627	-0.03%
2018/07/05	13	73.70	11	73.75	73.80	2	3,524	0.06%
2018/07/04	0	0.00	1	72.20	72.70	-1	3,340	-0.03%
2018/07/03	1	70.80	2	72.20	70.50	-1	3,322	-0.03%
2018/06/29	1	70.50	0	0.00	71.10	1	3,321	0.03%
2018/06/28	1	70.40	0	0.00	69.90	1	3,303	0.03%
2018/06/27	0	0.00	1	68.70	68.90	-1	3,330	-0.03%
2018/06/26	1	67.00	0	0.00	68.60	1	3,320	0.03%
2018/06/15	20	71.70	0	0.00	70.80	20	3,321	0.60%
2018/06/13	10	72.50	10	72.50	72.40	0	3,364	0.00%
2018/06/12	30	72.20	1	72.50	72.00	29	3,403	0.85%
2018/06/11	0	0.00	1	71.40	72.40	-1	3,464	-0.03%
2018/06/08	29	70.12	0	0.00	71.00	29	3,418	0.85%
2018/06/07	2	71.40	0	0.00	71.70	2	3,482	0.06%
2018/06/06	31	73.59	1	75.00	73.80	30	3,442	0.87%
2018/06/05	82	72.67	4	74.58	71.20	78	3,301	2.36%
2018/06/04	70	67.85	4	69.25	70.80	66	3,032	2.18%
2018/06/01	60	63.87	0	0.00	64.40	60	2,888	2.08%
2018/05/31	1	64.80	0	0.00	64.20	1	2,881	0.03%
2018/05/29	2	67.05	1	67.90	67.10	1	2,817	0.04%
2018/05/28	1	66.00	0	0.00	66.00	1	2,936	0.03%
2018/05/11	0	66.20	0	0.00	66.20	0	3,792	0.00%
2018/04/30	0	0.00	45	66.18	66.50	-45	3,715	-1.21%
2018/04/24	45	56.63	0	0.00	62.90	45	3,639	1.24%
2018/04/23	0	0.00	2	65.40	62.00	-2	3,467	-0.06%
2018/04/19	0	0.00	2	69.70	68.00	-2	3,398	-0.06%
2018/04/17	1	71.00	9	71.19	68.00	-8	3,436	-0.23%
2018/04/13	10	72.80	1	73.50	72.80	9	3,402	0.26%
2018/04/12	1	72.50	0	0.00	72.50	1	3,403	0.03%
2018/04/02	3	71.17	1	70.00	70.00	2	3,484	0.06%
2018/03/30	0	71.50	0	0.00	71.50	0	3,470	0.00%
2018/03/22	1	71.90	0	0.00	71.90	1	3,307	0.03%
2018/03/21	2	74.60	3	74.90	76.00	-1	3,250	-0.03%
2018/03/19	3	73.30	11	73.50	74.50	-8	3,142	-0.25%
2018/03/16	2	71.85	2	70.50	70.50	0	3,065	0.00%
2018/03/15	0	0.00	2	70.80	70.70	-2	3,000	-0.07%
2018/03/14	2	72.00	0	0.00	71.50	2	2,949	0.07%
2018/03/13	1	72.70	0	0.00	72.40	1	2,925	0.03%
2018/03/06	0	0.00	5	73.80	74.00	-5	2,742	-0.18%
2018/03/02	2	75.15	1	74.40	74.40	1	2,746	0.04%
2018/03/01	20	77.16	19	76.71	74.80	1	2,766	0.04%
2018/02/27	1	77.60	1	76.50	76.50	0	2,592	0.00%
2018/02/26	1	74.20	1.1	77.80	77.80	-0.1	2,536	0.00%
2018/02/21	2	72.50	67	73.65	72.10	-65	2,135	-3.04%
2018/02/12	3	70.00	57	70.02	69.70	-54	2,006	-2.69%
2018/02/09	2	66.70	52	67.24	67.40	-50	1,910	-2.62%
2018/02/08	2	66.50	27	67.44	67.50	-25	1,830	-1.37%
2018/02/07	0	0.00	2	64.50	64.50	-2	1,774	-0.11%
2018/02/06	37	60.97	0	0.00	63.10	37	1,717	2.15%
2018/01/31	80	60.77	0	0.00	62.20	80	1,734	4.61%
2018/01/23	30	65.00	0	0.00	64.30	30	1,759	1.71%
2018/01/18	0	0.00	3	68.00	66.00	-3	1,834	-0.16%
2018/01/17	0	0.00	22	66.60	66.80	-22	1,856	-1.18%
2018/01/15	24	67.35	0	0.00	67.10	24	1,883	1.27%
2018/01/12	1	68.00	67	68.12	67.60	-66	1,879	-3.51%
2018/01/11	0	0.00	4	65.10	64.90	-4	1,817	-0.22%
2018/01/10	0	0.00	9	65.67	64.20	-9	1,851	-0.49%
2018/01/09	0	0.00	1	68.70	66.20	-1	1,895	-0.05%
2018/01/08	0	0.00	20	68.06	67.80	-20	2,002	-1.00%
2018/01/04	0	0.00	50	68.55	68.50	-50	2,043	-2.45%
2018/01/03	0	0.00	50	67.68	66.50	-50	2,122	-2.36%