聯茂 (6213)-國票-長城券商分點個股進出

台股 » 個股 » 聯茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯茂

(6213)

可現股當沖

股價
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
12,318張
產業
上市電子零組件類股
760人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯茂 (6213)籌碼相關－國票-長城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	25	112.06	14	115.21	110.00	11	9,670	0.11%
2024/04/25	12	112.58	28	112.75	111.50	-16	9,490	-0.17%
2024/04/24	10	112.00	41	112.22	111.00	-31	9,347	-0.33%
2024/04/23	32	107.38	22	111.45	109.00	10	9,238	0.11%
2024/04/22	2	109.50	12	108.67	107.00	-10	9,079	-0.11%
2024/04/19	2	110.00	41	111.82	110.00	-39	8,913	-0.44%
2024/04/18	2	113.97	0	0.00	111.50	2	8,768	0.02%
2024/04/17	2	112.00	1	112.97	111.00	1	8,658	0.01%
2024/04/16	23	110.35	1	105.50	107.50	22	8,395	0.26%
2024/04/15	73	116.37	30	117.50	116.00	43	8,153	0.53%
2024/04/12	74	121.48	2	121.50	121.50	72	8,020	0.90%
2024/04/11	2	119.75	2	118.50	118.50	0	7,824	0.00%
2024/04/10	16	122.69	30	123.23	124.00	-14	7,812	-0.18%
2024/04/09	24	112.86	27	116.24	117.50	-3	7,233	-0.04%
2024/04/08	20	113.00	2	112.00	111.50	18	6,703	0.27%
2024/04/03	3	117.50	1	120.00	116.50	2	6,408	0.03%
2024/04/02	544	117.17	9	116.77	117.50	535	5,728	9.34%	大買/鉅額交易
2024/04/01	2	105.50	23	106.96	107.00	-21	5,015	-0.42%
2024/03/29	6	97.32	5.2	95.03	98.30	0.8	4,421	0.02%
2024/03/28	0	88.50	6	89.48	89.40	-6	3,870	-0.16%
2024/03/27	1	84.80	0	0.00	84.60	1	3,696	0.03%
2024/03/26	0	84.36	0	85.88	85.70	0	3,698	0.00%
2024/03/22	0	0.00	0	85.40	85.70	0	3,622	0.00%
2024/03/21	0	0.00	0	84.70	84.80	0	3,620	0.00%
2024/03/20	0	84.15	0	84.20	83.00	0	3,635	0.00%
2024/03/18	0	0.00	0	83.10	83.70	0	3,672	0.00%
2024/03/15	0	81.90	0	0.00	81.50	0	3,674	0.00%
2024/03/13	0	83.17	0	0.00	81.50	0	3,729	0.00%
2024/03/12	1	83.40	0	0.00	83.40	1	3,729	0.03%
2024/03/08	1	87.20	2	85.00	85.50	-1	3,807	-0.03%
2024/03/05	6	91.52	0	0.00	91.10	6	3,734	0.16%
2024/03/04	0	0.00	0	91.50	90.80	0	3,730	0.00%
2024/03/01	0	90.80	0	0.00	90.60	0	3,747	0.00%
2024/02/29	0	0.00	1	87.80	89.20	-1	3,722	-0.03%
2024/02/27	1	86.80	0	0.00	86.00	1	3,707	0.03%
2024/02/26	0	0.00	10	88.28	89.00	-10	3,689	-0.27%
2024/02/23	0	0.00	1	91.10	88.90	-1	3,728	-0.03%
2024/02/22	7	89.94	0	0.00	89.70	7	3,735	0.19%
2024/02/21	0	0.00	0	91.50	90.30	0	3,783	0.00%
2024/02/20	6	91.53	1	91.30	91.10	5	3,790	0.13%
2024/02/19	12.1	95.00	1.1	98.02	92.80	11	3,790	0.29%
2024/02/16	3	92.80	6.1	93.27	94.80	-3.1	3,690	-0.08%
2024/02/15	1	89.39	3.1	90.39	91.00	-2	3,687	-0.05%
2024/02/05	3.1	91.29	0.1	91.52	89.60	2.9	3,690	0.08%
2024/02/02	5	84.71	2	84.64	86.70	3	3,620	0.08%
2024/01/31	1	82.90	0	0.00	82.90	1	3,650	0.03%
2024/01/30	0	84.80	0	0.00	84.60	0	3,686	0.00%
2024/01/29	1	83.40	1	83.90	83.90	0	3,739	0.00%
2024/01/26	1	82.80	0	0.00	82.80	1	3,812	0.03%
2024/01/23	1	85.31	0	0.00	85.20	1	4,251	0.02%
2024/01/22	1	86.20	1	85.21	86.20	0	4,309	0.00%
2024/01/17	0	82.40	0	0.00	80.50	0	4,411	0.00%
2024/01/15	0	0.00	0	86.90	86.40	0	4,498	0.00%
2024/01/12	0	0.00	1	87.99	85.80	-1	4,632	-0.02%
2024/01/10	0	84.75	0	0.00	84.60	0	4,903	0.00%
2024/01/09	1	87.10	0	0.00	86.70	1	4,995	0.02%
2024/01/08	0	87.00	1	87.50	87.10	-1	5,025	-0.02%
2024/01/05	0	86.15	2	86.81	87.00	-2	5,090	-0.04%
2024/01/04	8.1	88.21	5	86.95	85.60	3	5,041	0.06%
2024/01/03	0	0.00	0	85.70	85.20	0	4,974	0.00%
2024/01/02	0	84.80	0	0.00	84.60	0	5,032	0.00%
2023/12/29	0	85.30	0	85.43	84.80	0	5,105	0.00%
2023/12/28	0	84.20	0	0.00	83.70	0	5,144	0.00%
2023/12/27	0	0.00	4	83.95	84.00	-4	5,356	-0.07%
2023/12/15	2	83.10	0	0.00	84.50	2	6,388	0.03%
2023/12/14	0	0.00	2	84.29	84.30	-2	6,420	-0.03%
2023/12/13	0	81.90	0	0.00	81.60	0	6,384	0.00%
2023/12/12	4	83.13	1	83.50	82.20	3	6,416	0.05%
2023/12/11	0	0.00	4	84.23	83.50	-4	6,444	-0.06%
2023/12/08	1	83.10	0.1	83.29	82.80	1	6,443	0.01%
2023/12/07	4	82.74	227	81.38	81.20	-223	6,451	-3.46%	大賣/鉅額交易
2023/12/06	6.1	83.91	0	83.60	82.00	6.1	6,465	0.09%
2023/12/05	1	86.10	2	85.90	86.60	-1	6,450	-0.02%
2023/12/04	0	0.00	0	87.60	87.10	0	6,510	0.00%
2023/12/01	6	86.00	1	87.00	87.00	5	6,698	0.07%
2023/11/30	0	89.15	6	89.83	88.70	-6	7,014	-0.09%
2023/11/29	0	0.00	0.1	89.90	88.20	-0.1	7,394	0.00%
2023/11/28	0	0.00	23.1	86.38	88.90	-23.1	7,714	-0.30%
2023/11/27	25	85.78	0	0.00	85.50	25	8,433	0.30%
2023/11/24	0	87.40	0	0.00	87.20	0	9,029	0.00%
2023/11/20	0	0.00	0	90.60	90.80	0	9,322	0.00%
2023/11/17	0.1	88.70	0	89.42	89.70	0.1	9,256	0.00%
2023/11/15	0	0.00	9	89.78	89.80	-9	9,390	-0.10%
2023/11/10	0	87.30	4.1	86.13	87.20	-4	9,237	-0.04%
2023/11/08	7	83.03	1	84.30	83.10	6	8,966	0.07%
2023/11/07	0	0.00	0	83.70	84.00	0	8,941	0.00%
2023/11/06	0.1	82.40	1	83.00	83.10	-1	8,904	-0.01%
2023/11/03	0	0.00	0	82.10	80.80	0	8,842	0.00%
2023/11/02	0	0.00	1	82.80	81.10	-1	8,803	-0.01%
2023/11/01	0	0.00	7	80.33	80.20	-7	8,687	-0.08%
2023/10/31	1	75.90	0	0.00	75.90	1	8,540	0.01%
2023/10/30	1	79.30	0	0.00	79.20	1	8,509	0.01%
2023/10/27	1.1	80.43	1	82.70	80.10	0	8,493	0.00%
2023/10/26	1.1	81.09	1	81.00	80.40	0.1	8,546	0.00%
2023/10/24	2	80.30	9.1	81.94	83.00	-7.1	8,934	-0.08%
2023/10/23	1	78.32	0	0.00	78.60	1	9,231	0.01%
2023/10/20	0	0.00	3	80.12	80.00	-3	9,253	-0.03%
2023/10/19	4	77.80	0	0.00	76.90	4	9,169	0.04%
2023/10/18	6	79.90	0	0.00	79.00	6	9,114	0.07%
2023/10/17	11	86.90	0	0.00	86.30	11	9,011	0.12%
2023/10/16	2	89.55	0	0.00	89.30	2	8,989	0.02%
2023/10/13	2.1	90.67	0	0.00	90.60	2.1	9,086	0.02%
2023/10/11	0	94.85	1	95.10	94.40	-1	9,041	-0.01%
2023/10/06	2.1	95.99	0	96.00	95.10	2.1	8,904	0.02%
2023/10/05	3	95.66	4.1	95.06	94.80	-1.1	8,794	-0.01%
2023/10/04	0.1	93.17	2	93.26	93.90	-2	8,686	-0.02%
2023/10/03	1.2	95.80	2.1	95.89	94.40	-0.9	8,606	-0.01%
2023/10/02	0	0.00	8.1	94.04	94.20	-8.1	8,398	-0.10%
2023/09/28	4	90.75	11	91.39	91.20	-7	8,187	-0.09%
2023/09/27	1	87.80	1	88.06	89.50	0	8,052	0.00%
2023/09/26	4	88.62	7	89.91	87.60	-3	7,972	-0.04%
2023/09/25	6	89.07	12	88.69	89.10	-6	7,783	-0.08%
2023/09/22	5	85.12	13.1	85.03	86.10	-8.1	7,668	-0.11%
2023/09/21	5	81.70	0	0.00	81.10	5	7,431	0.07%
2023/09/20	2	82.80	2	81.80	81.40	0	7,360	0.00%
2023/09/19	3.1	83.57	4	84.00	82.50	-0.9	7,303	-0.01%
2023/09/15	0	0.00	1	87.40	87.40	-1	7,212	-0.01%
2023/09/14	1	86.80	1	86.80	86.80	0	7,154	0.00%
2023/09/13	4	86.35	3	86.60	85.30	1	7,103	0.01%
2023/09/12	19	87.73	2	88.05	87.40	17	7,055	0.24%
2023/09/11	12	88.60	36	87.26	87.00	-24	7,017	-0.34%
2023/09/08	15	90.51	7	90.43	90.60	8	6,977	0.11%
2023/09/07	6	92.98	2	92.15	92.30	4	6,860	0.06%
2023/09/06	11	94.33	6	95.15	94.30	5	6,786	0.07%
2023/09/05	24	94.63	28.1	94.59	94.90	-4.1	6,575	-0.06%
2023/09/04	21.1	92.44	5	90.50	90.20	16.1	6,214	0.26%
2023/09/01	15	98.02	6	98.12	96.60	9	5,864	0.15%
2023/08/31	9	97.87	4.1	98.05	98.40	5	5,502	0.09%
2023/08/30	8	91.96	15.1	91.52	96.40	-7.1	4,725	-0.15%
2023/08/29	8	87.53	28.1	87.72	87.70	-20.1	4,088	-0.49%
2023/08/28	28	83.45	8	83.36	83.00	20	3,758	0.53%
2023/08/25	3	81.80	0	0.00	82.70	3	3,720	0.08%
2023/08/24	3	83.40	3	83.68	82.90	0	3,679	0.00%
2023/08/23	1	81.40	5	81.64	81.30	-4	3,611	-0.11%
2023/08/22	9.1	83.90	7	83.93	81.60	2.1	3,604	0.06%
2023/08/21	0	0.00	1	81.21	82.30	-1	3,464	-0.03%
2023/08/18	4	79.52	4	80.35	79.30	0	3,386	0.00%
2023/08/17	1	72.80	4.1	78.76	80.00	-3.1	3,273	-0.09%
2023/08/16	0	0.00	0	73.90	73.80	0	3,223	0.00%
2023/08/14	0	72.60	0	0.00	72.50	0	3,215	0.00%
2023/08/10	0	74.15	2	74.40	74.00	-2	3,215	-0.06%
2023/08/08	0	76.80	0	0.00	75.70	0	3,200	0.00%
2023/08/07	6	78.00	6	78.20	78.80	0	3,205	0.00%
2023/08/04	1	74.80	0	0.00	74.60	1	3,186	0.03%
2023/08/02	1	75.60	1	77.60	75.70	0	3,155	0.00%
2023/08/01	1	77.91	0	0.00	77.70	1	3,066	0.03%
2023/07/31	4	79.20	1	78.40	79.20	3	3,016	0.10%
2023/07/28	5	81.86	0	0.00	81.70	5	2,893	0.17%
2023/07/27	6.1	84.44	5	89.67	83.50	1	2,734	0.04%
2023/07/26	13	87.45	7	89.27	82.20	6	2,363	0.25%
2023/07/25	0	0.00	0	85.90	85.90	0	1,976	0.00%
2023/07/24	0	78.20	0	0.00	78.10	0	1,902	0.00%
2023/07/20	4	78.84	4	78.65	77.80	0	1,825	0.00%
2023/07/19	4	78.02	4	78.50	78.10	0	1,687	0.00%
2023/07/18	0	0.00	2	76.70	78.00	-2	1,612	-0.12%
2023/07/17	83	74.11	86	76.20	75.60	-3	1,464	-0.21%
2023/07/14	5	72.00	0	0.00	72.00	5	1,421	0.35%
2023/07/13	0	0.00	0	70.40	70.70	0	1,413	0.00%
2023/07/11	0	0.00	0	68.80	68.30	0	1,379	0.00%
2023/07/05	0	70.30	0	0.00	70.00	0	1,361	0.00%
2023/06/29	0	0.00	1	68.30	68.60	-1	1,398	-0.07%
2023/06/26	9	69.91	0	0.00	69.20	9	1,466	0.61%
2023/06/21	0	0.00	3	70.80	71.00	-3	1,481	-0.20%
2023/06/20	6	70.60	0	0.00	70.50	6	1,490	0.40%
2023/06/15	0	0.00	2	73.20	72.00	-2	1,502	-0.13%
2023/06/14	2	72.70	0	0.00	73.30	2	1,494	0.13%
2023/06/08	0	0.00	2	71.40	71.20	-2	1,481	-0.13%
2023/06/07	0	0.00	5	72.68	72.70	-5	1,501	-0.34%
2023/06/06	0	70.20	0	0.00	70.50	0	1,464	0.00%
2023/06/05	0	71.80	0	0.00	71.80	0	1,464	0.00%
2023/05/29	0	0.00	1	71.30	72.30	-1	1,474	-0.07%
2023/05/26	0	0.00	1	70.10	69.00	-1	1,465	-0.07%
2023/05/22	0	0.00	3	71.37	70.80	-3	1,457	-0.21%
2023/05/15	0	0.00	0	65.00	65.80	0	1,438	0.00%
2023/05/12	0	63.90	0	0.00	64.50	0	1,467	0.00%
2023/05/10	1	66.00	0	0.00	65.50	1	1,464	0.07%
2023/05/05	0	0.00	1	70.70	70.40	-1	1,476	-0.07%
2023/04/19	2	75.50	0	0.00	74.60	2	1,765	0.11%
2023/04/14	0	0.00	0	78.50	77.90	0	1,729	0.00%
2023/04/13	0	77.95	0	0.00	76.90	0	1,722	0.00%
2023/04/11	0	0.00	0	78.40	78.80	0	1,708	0.00%
2023/04/07	0	77.00	0	0.00	76.70	0	1,695	0.00%
2023/03/30	0	0.00	0	78.60	78.30	0	1,679	0.00%
2023/03/29	0	0.00	0	78.00	77.30	0	1,664	0.00%
2023/03/28	0	76.20	0	0.00	76.20	0	1,659	0.00%
2023/03/27	0	77.30	1	77.90	77.20	-1	1,663	-0.06%
2023/03/24	1	77.40	0	0.00	77.50	1	1,675	0.06%
2023/03/21	0	0.00	0	75.50	76.00	0	1,687	0.00%
2023/03/16	0	74.50	0	0.00	74.70	0	1,779	0.00%
2023/03/01	0	74.20	0	0.00	75.20	0	2,293	0.00%
2023/02/24	0	0.00	0	76.90	75.30	0	2,335	0.00%
2023/02/23	0	75.90	117	75.62	76.60	-117	2,349	-4.98%	大賣/鉅額交易
2023/02/20	0	0.00	78	77.68	78.40	-78	2,663	-2.93%
2023/02/06	0	80.10	0	0.00	79.40	0	3,448	0.00%
2023/02/02	1	82.80	0	0.00	82.70	1	3,401	0.03%
2023/02/01	0	0.00	1	83.10	82.80	-1	3,352	-0.03%
2023/01/31	1	81.10	1	77.05	81.10	0	3,291	0.00%
2023/01/30	0	0.00	1	76.10	76.10	-1	3,170	-0.03%
2023/01/09	1	75.60	5	76.54	76.70	-4	3,121	-0.13%
2022/12/19	0	0.00	1	75.00	74.00	-1	3,227	-0.03%
2022/12/16	6	74.67	1	75.90	73.50	5	3,217	0.16%
2022/12/14	1	76.90	0	0.00	77.10	1	3,213	0.03%
2022/12/09	0	0.00	1	76.50	76.40	-1	3,457	-0.03%
2022/12/07	1	73.70	0	0.00	72.30	1	3,413	0.03%
2022/12/01	4	76.68	6	77.38	76.30	-2	3,259	-0.06%
2022/11/29	0	0.00	3	74.53	75.40	-3	3,196	-0.09%
2022/11/25	1	75.20	0	0.00	75.00	1	3,183	0.03%
2022/11/24	0	0.00	2	76.60	77.20	-2	3,155	-0.06%
2022/11/23	5	76.10	3	75.60	76.30	2	3,090	0.06%
2022/11/22	1	73.90	0	0.00	73.90	1	2,927	0.03%
2022/11/18	0	74.40	0	0.00	73.50	0	2,894	0.00%
2022/11/17	1	73.40	3	73.53	74.60	-2	2,884	-0.07%
2022/11/16	9	75.02	8	75.04	75.10	1	2,832	0.03%
2022/11/14	2	70.70	3	71.80	70.10	-1	2,625	-0.04%
2022/11/11	4	70.18	9	70.77	70.30	-5	2,613	-0.19%
2022/11/07	2	68.00	0	68.00	67.30	2	2,410	0.08%
2022/11/04	1	67.40	1	67.00	67.80	0	2,359	0.00%
2022/11/03	2	66.69	2	63.20	66.70	0	2,214	0.00%
2022/11/02	5	58.92	3	60.33	61.20	2	1,993	0.10%
2022/10/27	0	0.00	4	54.50	54.70	-4	2,050	-0.20%
2022/10/24	0	0.00	0	55.70	55.10	0	2,122	0.00%
2022/10/21	0	54.80	0	0.00	53.90	0	2,140	0.00%
2022/10/20	0	55.60	3	55.30	56.10	-3	2,170	-0.14%
2022/10/18	0	0.00	1	55.80	55.80	-1	2,193	-0.05%
2022/10/13	1	52.60	0	0.00	51.80	1	2,306	0.04%
2022/10/07	1	58.60	0	0.00	58.50	1	2,286	0.04%
2022/10/05	3	60.30	4	61.38	60.30	-1	2,320	-0.04%
2022/10/04	3	59.80	3	60.30	59.90	0	2,343	0.00%
2022/09/30	1	58.50	0	0.00	58.50	1	2,397	0.04%
2022/09/23	4	67.60	0	0.00	67.20	4	2,497	0.16%
2022/09/16	8	71.34	1	72.30	70.40	7	2,486	0.28%
2022/09/13	0	0.00	1	68.20	68.40	-1	2,257	-0.04%
2022/09/08	1	66.70	0	0.00	66.80	1	2,272	0.04%
2022/08/31	0	0.00	12	67.11	68.00	-12	2,218	-0.54%
2022/08/29	1	66.20	0	0.00	66.10	1	2,190	0.05%
2022/08/24	13	68.60	0	0.00	67.90	13	2,173	0.60%
2022/08/10	0	0.00	4	64.00	64.40	-4	1,898	-0.21%
2022/08/05	0	0.00	60	62.10	61.40	-60	1,844	-3.25%
2022/08/03	0	0.00	155	67.01	64.90	-155	1,736	-8.93%	大賣/鉅額交易
2022/08/01	5	71.80	0	0.00	71.70	5	1,652	0.30%
2022/07/26	106	74.33	0	0.00	73.20	106	1,537	6.89%	大買/鉅額交易
2022/07/25	95	74.67	10	74.52	74.80	85	1,513	5.62%
2022/07/22	0	0.00	10	74.60	74.90	-10	1,490	-0.67%
2022/07/21	0	0.00	4	74.50	76.30	-4	1,427	-0.28%
2022/07/20	4	74.40	0	0.00	74.60	4	1,397	0.29%
2022/07/13	0	0.00	1	71.30	71.90	-1	1,325	-0.08%
2022/07/11	0	0.00	0	72.60	72.70	0	1,318	0.00%
2022/07/08	11	69.48	1	70.90	70.80	10	1,292	0.77%
2022/07/04	0	0.00	1	70.80	68.90	-1	1,195	-0.08%
2022/07/01	2	70.35	1	70.20	68.40	1	1,188	0.09%
2022/06/30	0	0.00	1	72.50	71.80	-1	1,157	-0.09%
2022/06/29	0	81.00	0	0.00	80.50	0	1,106	0.00%
2022/06/28	1	81.41	1	81.60	81.60	0	1,079	0.00%
2022/06/27	1	84.30	0	85.90	84.50	1	1,070	0.09%
2022/06/24	11	82.69	0	0.00	82.20	11	1,075	1.02%
2022/06/23	10	82.60	0	0.00	81.90	10	1,075	0.93%
2022/06/22	0	85.90	0	0.00	83.70	0	1,064	0.00%
2022/06/21	0	0.00	0	87.40	87.40	0	1,058	0.00%
2022/06/20	0	86.00	0	0.00	84.70	0	1,065	0.00%
2022/06/17	0	88.40	0	0.00	88.80	0	1,066	0.00%
2022/06/16	0	95.50	0	0.00	90.50	0	1,072	0.00%
2022/06/08	0	0.00	5	103.50	104.00	-5	1,177	-0.42%
2022/05/18	0	0.00	0	102.00	102.00	0	1,344	0.00%
2022/05/16	0	99.90	0	0.00	98.50	0	1,377	0.00%
2022/04/20	0	0.00	0	109.00	109.00	0	1,742	0.00%
2022/04/15	0	106.00	0	0.00	104.50	0	1,738	0.00%
2022/04/14	1	108.51	1	110.00	109.00	0	1,789	0.00%
2022/04/08	18	117.47	0	0.00	115.50	18	1,984	0.91%
2022/04/01	1	120.00	0	0.00	120.00	1	2,236	0.04%
2022/03/31	12	120.50	0	0.00	120.00	12	2,276	0.53%
2022/03/24	0	0.00	1	122.50	122.00	-1	2,634	-0.04%
2022/03/22	30	119.50	0	0.00	122.00	30	2,650	1.13%
2022/03/17	182	116.24	62	115.24	116.00	120	2,643	4.54%	大買/鉅額交易
2022/03/16	0	0.00	52	112.12	113.50	-52	2,649	-1.96%
2022/03/15	0	0.00	130	116.19	115.00	-130	2,640	-4.92%	大賣/鉅額交易
2022/03/10	0	0.00	1	124.00	123.00	-1	2,663	-0.04%
2022/03/09	0	0.00	2	120.50	120.50	-2	2,684	-0.07%
2022/03/08	0	0.00	1	123.00	120.50	-1	2,697	-0.04%
2022/03/07	0	122.00	0	0.00	121.50	0	2,688	0.00%
2022/03/03	0	0.00	2	129.50	129.00	-2	2,708	-0.07%
2022/03/02	0	0.00	1	128.50	130.00	-1	2,761	-0.04%
2022/03/01	0	0.00	13	129.00	129.00	-13	2,895	-0.45%
2022/02/25	0	0.00	2	128.00	129.00	-2	3,079	-0.06%
2022/02/24	1	128.00	9	127.56	127.50	-8	3,097	-0.26%
2022/02/22	0	128.00	39	129.00	130.00	-39	3,181	-1.23%
2022/02/21	1	129.50	21	129.00	129.50	-20	3,204	-0.62%
2022/02/18	1	129.00	3	129.00	129.00	-2	3,228	-0.06%
2022/02/17	0	0.00	293	130.04	130.00	-293	3,255	-9.00%	大賣/鉅額交易
2022/02/15	2	131.25	13	129.46	130.50	-11	3,279	-0.34%
2022/02/11	5	131.50	0	0.00	131.00	5	3,300	0.15%
2022/02/10	8	133.13	0	0.00	133.00	8	3,326	0.24%
2022/02/09	0	0.00	3	133.00	134.00	-3	3,333	-0.09%
2022/02/08	1	130.50	0	130.50	130.50	1	3,327	0.03%
2022/02/07	51	126.02	50	126.00	127.50	1	3,345	0.03%
2022/01/24	92	129.93	2	129.00	129.00	90	3,466	2.60%
2022/01/21	0	0.00	110	131.21	130.50	-110	3,516	-3.13%	大賣/鉅額交易
2022/01/20	1	133.00	0	0.00	132.00	1	3,580	0.03%
2022/01/19	212	134.58	0	0.00	133.50	212	3,673	5.77%	大買/鉅額交易
2022/01/17	5	132.00	6	132.00	132.50	-1	3,756	-0.03%
2022/01/14	6	128.00	33	128.12	130.00	-27	3,787	-0.71%
2022/01/12	1	132.50	0	0.00	132.50	1	3,928	0.03%
2022/01/11	221	133.32	0	134.50	132.50	221	4,007	5.51%	大買/鉅額交易
2022/01/10	0	0.00	2	131.75	132.00	-2	4,062	-0.05%
2022/01/07	10	132.75	414	131.59	131.50	-404	4,275	-9.45%	大賣/鉅額交易
2022/01/06	2	137.74	1	138.00	136.00	1	4,244	0.02%
2022/01/05	2	137.75	1	138.00	139.50	1	4,282	0.02%
2022/01/04	2	138.50	12	140.58	138.50	-10	4,343	-0.23%
2022/01/03	12	142.25	10	144.30	141.00	2	4,405	0.05%
2021/12/30	285	145.29	30	142.38	142.00	255	4,492	5.68%	大買/鉅額交易
2021/12/29	10	138.00	24	140.29	139.50	-14	4,709	-0.30%
2021/12/28	12	136.58	1	136.01	137.00	11	4,773	0.23%
2021/12/27	1	135.50	2	134.75	134.50	-1	4,847	-0.02%
2021/12/24	12	135.13	7	138.00	135.00	5	4,984	0.10%
2021/12/23	83	139.70	34.1	139.31	138.00	49	5,076	0.96%
2021/12/22	83	131.86	25	131.80	132.00	58	5,060	1.15%
2021/12/21	1	131.00	4	130.63	131.00	-3	5,297	-0.06%
2021/12/20	0	0.00	5	130.00	128.50	-5	5,481	-0.09%
2021/12/16	0	0.00	4	126.50	126.50	-4	6,201	-0.06%
2021/12/15	0	0.00	3	128.00	126.00	-3	6,463	-0.05%
2021/12/14	12	126.50	2	126.75	125.50	10	6,976	0.14%
2021/12/13	8	128.63	0	0.00	128.00	8	7,412	0.11%
2021/12/10	28	130.32	10	129.65	129.00	18	7,508	0.24%
2021/12/09	0	0.00	5	128.30	128.50	-5	7,461	-0.07%
2021/12/07	5	129.70	16	130.22	128.00	-11	7,474	-0.15%
2021/12/06	5	127.50	5	127.50	128.50	0	7,464	0.00%
2021/12/03	0	0.00	1	129.00	129.00	-1	7,522	-0.01%
2021/12/02	0	0.00	2	128.00	128.00	-2	7,541	-0.03%
2021/12/01	7	128.64	0	0.00	129.50	7	7,644	0.09%
2021/11/30	37	127.38	0	0.00	127.00	37	7,647	0.48%
2021/11/29	2	124.50	3	124.00	125.00	-1	7,727	-0.01%
2021/11/26	0	128.00	0	0.00	126.50	0	7,818	0.00%
2021/11/25	8	129.88	11	130.77	130.00	-3	7,770	-0.04%
2021/11/24	12	133.17	18	132.39	133.50	-6	7,632	-0.08%
2021/11/23	1	128.00	4	127.50	127.50	-3	7,436	-0.04%
2021/11/22	16	126.47	1	128.02	129.00	15	7,428	0.20%
2021/11/19	0	126.00	0	0.00	125.00	0	7,390	0.00%
2021/11/18	2	128.50	0	0.00	127.50	2	7,340	0.03%
2021/11/11	2	130.00	99	128.31	127.50	-97	7,279	-1.33%
2021/11/10	2	129.50	0	0.00	129.50	2	7,293	0.03%
2021/11/08	0	129.00	1	130.00	128.50	-1	7,272	-0.01%
2021/11/05	2	133.00	1	131.50	131.50	1	7,261	0.01%
2021/11/04	1	131.50	2	132.50	131.00	-1	7,244	-0.01%
2021/11/03	1	131.50	0	0.00	131.50	1	7,220	0.01%
2021/11/02	1	129.00	0	0.00	128.00	1	7,170	0.01%
2021/10/29	15	130.63	15	129.57	128.50	0	7,142	0.00%
2021/10/28	0	0.00	1	127.00	129.00	-1	7,075	-0.01%
2021/10/27	6	128.33	0	0.00	128.00	6	7,004	0.09%
2021/10/26	0	130.50	0	0.00	128.50	0	6,948	0.00%
2021/10/22	1	133.50	6	134.42	134.00	-5	6,911	-0.07%
2021/10/21	0	131.00	6	133.67	132.00	-6	6,891	-0.09%
2021/10/20	1	134.48	2	134.50	133.50	-1	6,784	-0.01%
2021/10/19	1	137.95	1	136.00	135.00	0	6,727	0.00%
2021/10/18	3	134.50	6	134.83	136.50	-3	6,660	-0.04%
2021/10/15	11	135.86	23	133.89	137.50	-12	6,615	-0.18%
2021/10/14	0	0.00	6	129.75	129.00	-6	6,450	-0.09%
2021/10/13	1	127.50	4	127.50	128.00	-3	6,579	-0.05%
2021/10/12	12	131.17	4	135.00	130.00	8	6,596	0.12%
2021/10/08	4	130.88	4	131.88	131.00	0	6,553	0.00%
2021/10/07	25	132.04	14	133.11	132.00	11	6,464	0.17%
2021/10/06	16	134.50	27	132.87	132.00	-11	6,318	-0.17%
2021/10/05	7	140.93	2	138.25	143.00	5	5,979	0.08%
2021/10/04	7	139.71	4	138.50	139.00	3	5,891	0.05%
2021/10/01	0	0.00	1	139.50	139.00	-1	5,810	-0.02%
2021/09/30	123	148.46	0	0.00	145.00	123	5,684	2.16%	大買/鉅額交易
2021/09/29	22	145.11	23	146.87	144.50	-1	5,556	-0.02%
2021/09/28	15	151.17	18	149.19	153.00	-3	5,462	-0.05%
2021/09/27	14	158.46	3	158.50	156.00	11	5,198	0.21%
2021/09/24	34	163.66	139	164.68	166.50	-105	4,978	-2.11%	大賣/鉅額交易
2021/09/23	18	164.25	31	165.10	167.00	-13	4,785	-0.27%
2021/09/22	10	157.60	6	159.00	157.00	4	4,389	0.09%
2021/09/17	44	154.13	38	153.63	160.00	6	4,134	0.15%
2021/09/16	8	149.06	18	148.94	151.50	-10	3,591	-0.28%
2021/09/15	1	143.00	3	139.50	142.00	-2	3,144	-0.06%
2021/09/14	0	0.00	1	136.00	138.00	-1	3,062	-0.03%
2021/09/09	0	0.00	1	136.00	136.50	-1	3,073	-0.03%
2021/09/08	2	134.25	0	0.00	131.50	2	3,053	0.07%
2021/09/06	5	141.50	4	142.00	138.00	1	3,013	0.03%
2021/09/03	0	0.00	5	139.50	140.00	-5	2,975	-0.17%
2021/09/02	1	144.50	50	140.02	140.00	-49	3,111	-1.57%
2021/09/01	55	137.43	13	139.73	142.50	42	3,053	1.38%
2021/08/26	1	129.00	0	0.00	129.50	1	2,909	0.03%
2021/08/24	0	0.00	5	130.50	130.50	-5	2,897	-0.17%
2021/08/23	3	130.00	0	0.00	129.50	3	2,885	0.10%
2021/08/19	2	126.50	0	0.00	128.50	2	2,861	0.07%
2021/08/17	5	129.30	5	130.00	129.00	0	2,823	0.00%
2021/08/16	5	126.50	0.1	129.00	128.00	4.9	2,801	0.18%
2021/08/13	2	131.50	0	0.00	128.50	2	2,742	0.07%
2021/08/12	1	133.00	0	0.00	133.00	1	2,734	0.04%
2021/08/10	1	132.50	0	0.00	132.50	1	2,743	0.04%
2021/08/06	1	138.50	0	0.00	137.00	1	2,777	0.04%
2021/08/04	0	0.00	2	139.75	139.50	-2	2,820	-0.07%
2021/08/02	1	137.00	0	0.00	136.00	1	2,796	0.04%
2021/07/30	1	137.00	0	0.00	137.00	1	2,797	0.04%
2021/07/29	9	137.89	2	141.50	140.00	7	2,796	0.25%
2021/07/28	1	134.50	1	137.00	137.00	0	2,812	0.00%
2021/07/27	2	137.50	1	143.50	138.00	1	2,821	0.04%
2021/07/26	2	140.00	0	0.00	140.50	2	2,858	0.07%
2021/07/20	4	142.63	6	145.25	140.50	-2	3,017	-0.07%
2021/07/19	12	152.63	4	154.75	148.00	8	3,091	0.26%
2021/07/16	10	157.50	10	159.50	160.00	0	3,023	0.00%
2021/07/15	1	153.50	1	154.00	153.50	0	2,946	0.00%
2021/07/14	1	148.50	2	148.25	149.00	-1	2,897	-0.03%
2021/07/13	1	152.50	3	150.50	149.50	-2	2,884	-0.07%
2021/07/12	0	0.00	8	150.50	150.50	-8	2,879	-0.28%
2021/07/09	17	148.24	3	151.67	147.00	14	2,943	0.48%
2021/07/08	1	148.50	0	0.00	147.00	1	3,009	0.03%
2021/07/07	0	0.00	10	149.95	150.50	-10	2,995	-0.33%
2021/07/06	5	149.20	2	148.00	147.00	3	2,999	0.10%
2021/07/05	15	148.60	15	147.50	148.00	0	3,027	0.00%
2021/07/02	0	0.00	1	141.00	140.50	-1	2,965	-0.03%
2021/07/01	0	0.00	1	139.50	140.00	-1	2,987	-0.03%
2021/06/29	4	145.50	5	145.20	144.50	-1	3,045	-0.03%
2021/06/28	1	139.00	1	140.00	138.50	0	2,953	0.00%
2021/06/25	1	136.00	1	137.50	136.00	0	2,947	0.00%
2021/06/24	0	0.00	1	138.50	138.00	-1	2,978	-0.03%
2021/06/23	0	0.00	2	137.75	139.00	-2	2,997	-0.07%
2021/06/22	3	137.00	0	0.00	132.50	3	2,998	0.10%
2021/06/21	1	135.00	1	137.00	137.50	0	3,023	0.00%
2021/06/18	1	137.50	0.1	137.00	136.50	0.9	2,997	0.03%
2021/06/16	2	138.25	0	0.00	137.00	2	2,998	0.07%
2021/06/15	2	140.75	2	141.50	140.00	0	2,976	0.00%
2021/06/11	7	139.64	6	138.42	138.00	1	2,924	0.03%
2021/06/10	4.1	140.68	1	137.50	138.50	3.1	2,853	0.11%
2021/06/09	1	131.50	0	0.00	132.00	1	2,689	0.04%
2021/05/26	1	125.00	0	0.00	124.50	1	2,903	0.03%
2021/05/25	2	125.75	0	0.00	124.50	2	2,950	0.07%
2021/05/10	0	0.00	1	135.00	134.50	-1	3,026	-0.03%
2021/05/06	0	0.00	5	136.00	137.50	-5	3,039	-0.16%
2021/05/05	1	135.00	5	134.00	133.50	-4	3,005	-0.13%
2021/04/29	10	153.90	202	149.01	147.50	-192	2,875	-6.68%	大賣/鉅額交易
2021/04/28	200	154.23	0	0.00	154.50	200	2,841	7.04%	大買/鉅額交易
2021/04/26	1	149.50	0	0.00	150.50	1	2,837	0.04%
2021/04/23	0	0.00	2	151.00	150.50	-2	2,814	-0.07%
2021/04/22	6	147.83	13	147.00	145.00	-7	2,748	-0.25%
2021/04/21	3	143.50	4	143.75	144.00	-1	2,669	-0.04%
2021/04/20	3	141.83	0	0.00	142.50	3	2,655	0.11%
2021/04/19	0	0.00	2	141.00	140.00	-2	2,647	-0.08%
2021/04/16	5	141.10	1	139.50	139.00	4	2,643	0.15%
2021/04/15	1	138.00	0	0.00	141.50	1	2,620	0.04%
2021/04/14	81	138.72	80	142.50	142.50	1	2,552	0.04%
2021/04/13	0	0.00	4	143.00	143.50	-4	2,480	-0.16%
2021/04/12	8	143.94	6	143.00	143.00	2	2,532	0.08%
2021/04/09	0	0.00	4	143.50	142.50	-4	2,490	-0.16%
2021/04/08	11	140.95	2	140.00	141.50	9	2,432	0.37%
2021/04/07	3	139.17	1	137.00	139.50	2	2,402	0.08%
2021/04/06	0	0.00	0.7	136.94	137.00	-0.7	2,396	-0.03%
2021/03/30	0.6	139.43	0	0.00	137.00	0.6	2,337	0.03%
2021/03/29	1	139.50	0	0.00	139.00	1	2,515	0.04%
2021/03/24	5	134.50	0	0.00	135.00	5	2,566	0.19%
2021/03/23	1	135.50	0	0.00	135.00	1	2,569	0.04%
2021/03/19	1	135.50	0	0.00	137.00	1	2,577	0.04%
2021/03/17	1	134.50	0	0.00	134.00	1	2,578	0.04%
2021/03/05	1	139.00	0	0.00	139.50	1	2,593	0.04%
2021/03/02	0	0.00	10	145.90	144.00	-10	2,598	-0.38%
2021/02/26	0	0.00	42	142.46	144.00	-42	2,582	-1.63%
2021/02/25	0	0.00	5	143.50	144.50	-5	2,556	-0.20%
2021/02/24	41	146.00	1	145.50	141.50	40	2,538	1.58%
2021/02/23	1	143.00	0	0.00	142.00	1	2,513	0.04%
2021/02/22	17	142.24	2.1	142.46	141.50	14.9	2,504	0.60%
2021/02/05	1	133.50	8	133.00	133.50	-7	2,625	-0.27%
2021/01/29	2	136.00	0	0.00	134.00	2	2,803	0.07%
2021/01/18	1	143.00	0	0.00	143.50	1	2,833	0.04%
2021/01/15	5	146.70	2	147.25	147.00	3	2,864	0.10%
2021/01/14	4	144.50	1	143.50	143.00	3	2,805	0.11%
2021/01/11	0	0.00	22	143.00	144.00	-22	2,969	-0.74%
2021/01/06	5	143.40	6	146.00	145.50	-1	2,945	-0.03%
2021/01/05	20	146.58	4	145.88	145.50	16	2,884	0.55%
2020/12/31	1	137.50	1	138.00	138.00	0	2,815	0.00%
2020/12/30	1	138.00	4	138.00	139.00	-3	2,825	-0.11%
2020/12/25	0	0.00	1	143.50	141.00	-1	2,845	-0.04%
2020/12/24	13	143.42	11	143.45	141.50	2	2,890	0.07%
2020/12/23	19	145.74	19	146.79	143.50	0	2,876	0.00%
2020/12/22	5	138.80	0	0.00	136.50	5	2,730	0.18%
2020/12/21	0	0.00	1	141.50	136.00	-1	2,736	-0.04%
2020/12/18	0	0.00	1	138.50	137.00	-1	2,669	-0.04%
2020/12/17	0	0.00	1	137.00	135.50	-1	2,671	-0.04%
2020/12/14	2	129.50	2	130.50	130.50	0	2,676	0.00%
2020/12/11	1	132.50	1	131.50	131.50	0	2,694	0.00%
2020/12/10	1	135.00	0	0.00	134.50	1	2,709	0.04%
2020/12/09	1	136.00	0	0.00	137.50	1	2,733	0.04%
2020/12/08	1	135.00	0	0.00	135.00	1	2,760	0.04%
2020/12/07	2	133.00	2	132.00	132.00	0	2,881	0.00%
2020/12/04	2	135.00	2	133.50	133.50	0	3,041	0.00%
2020/12/03	1	133.00	1	136.50	136.50	0	3,169	0.00%
2020/12/02	0	0.00	2	135.50	135.00	-2	3,182	-0.06%
2020/12/01	1	135.50	0	0.00	136.00	1	3,196	0.03%
2020/11/27	1	138.50	2	139.00	138.50	-1	3,170	-0.03%
2020/11/25	0	0.00	1	141.50	139.00	-1	3,172	-0.03%
2020/11/23	0	0.00	5	139.00	139.50	-5	3,169	-0.16%
2020/11/20	1	138.50	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	1	142.00	141.50	-1	3,143	-0.03%
2020/11/18	6	144.08	8	144.13	142.00	-2	3,156	-0.06%
2020/11/16	0	0.00	1	135.00	137.50	-1	3,072	-0.03%
2020/11/13	3	133.50	0	0.00	133.50	3	3,045	0.10%
2020/11/11	6	134.75	1	136.00	134.00	5	3,082	0.16%
2020/11/10	0	0.00	17	131.44	131.00	-17	3,024	-0.56%
2020/11/09	0	0.00	1	133.50	131.00	-1	3,067	-0.03%
2020/11/06	1	131.50	2	133.00	131.00	-1	3,081	-0.03%
2020/11/05	0	0.00	10	131.00	131.50	-10	3,097	-0.32%
2020/11/04	16	130.66	2	129.75	131.00	14	3,101	0.45%
2020/11/03	0	0.00	1	127.00	126.50	-1	3,086	-0.03%
2020/10/28	1	125.00	25	125.46	124.50	-24	3,389	-0.71%
2020/10/27	1	123.50	1	129.50	127.50	0	3,471	0.00%
2020/10/26	13	128.62	17	132.32	127.50	-4	3,549	-0.11%
2020/10/23	21	133.19	8	132.00	134.00	13	3,653	0.36%
2020/10/22	0	0.00	2	129.50	130.00	-2	3,695	-0.05%
2020/10/20	1	127.00	0	0.00	130.50	1	3,724	0.03%
2020/10/19	3	125.67	1	130.00	127.50	2	3,727	0.05%
2020/10/16	15	122.17	1	123.00	122.00	14	3,661	0.38%
2020/10/15	2	120.75	0	0.00	122.00	2	3,750	0.05%
2020/10/12	0	0.00	1	124.00	122.50	-1	3,851	-0.03%
2020/10/08	0	0.00	10	127.00	125.00	-10	3,901	-0.26%
2020/10/06	10	129.00	1	129.50	129.00	9	3,953	0.23%
2020/09/29	2	123.75	0	0.00	122.00	2	4,146	0.05%
2020/09/25	1	116.50	0	0.00	116.50	1	4,311	0.02%
2020/09/24	1	126.50	1	122.50	122.50	0	4,343	0.00%
2020/09/23	1	129.50	0	0.00	129.00	1	4,337	0.02%
2020/09/22	1	132.50	0	0.00	129.50	1	4,357	0.02%
2020/09/17	0	0.00	2	131.50	133.00	-2	4,402	-0.05%
2020/09/16	5	133.00	8	132.50	132.00	-3	4,427	-0.07%
2020/09/15	5	132.00	5	133.00	131.50	0	4,486	0.00%
2020/09/14	5	133.00	16	132.88	131.50	-11	4,498	-0.24%
2020/09/10	7	132.00	13	132.00	132.50	-6	4,523	-0.13%
2020/09/09	28	125.18	43	126.84	130.00	-15	4,553	-0.33%
2020/09/08	38	122.93	6	126.25	128.50	32	4,413	0.73%
2020/09/03	0	0.00	3	119.00	119.00	-3	4,364	-0.07%
2020/08/31	4	120.00	5	121.00	119.50	-1	4,476	-0.02%
2020/08/27	1	118.00	0	0.00	118.00	1	4,678	0.02%
2020/08/25	4	119.50	0	0.00	119.00	4	4,736	0.08%
2020/08/24	6	119.50	0	0.00	119.50	6	4,755	0.13%
2020/08/21	0	0.00	1	121.00	121.50	-1	4,788	-0.02%
2020/08/20	2	116.00	0	0.00	114.00	2	4,761	0.04%
2020/08/19	1	121.00	0	0.00	121.50	1	4,754	0.02%
2020/08/18	2	124.25	0	0.00	122.50	2	4,762	0.04%
2020/08/14	0	0.00	1	125.50	127.00	-1	4,840	-0.02%
2020/08/13	1	126.50	0	0.00	125.50	1	4,858	0.02%
2020/08/10	0	0.00	1	132.00	131.00	-1	5,073	-0.02%
2020/08/06	8	130.44	7	132.21	130.50	1	5,121	0.02%
2020/08/04	13	129.58	10	129.75	130.00	3	5,176	0.06%
2020/08/03	1	131.50	0	0.00	130.50	1	5,392	0.02%
2020/07/31	15	132.67	1	134.00	134.00	14	5,403	0.26%
2020/07/30	4	132.50	3	132.33	132.00	1	5,417	0.02%
2020/07/29	7	134.71	6	135.00	133.50	1	5,432	0.02%
2020/07/28	1	142.00	0	0.00	137.50	1	5,308	0.02%
2020/07/27	6	146.08	5	146.50	146.50	1	5,270	0.02%
2020/07/24	0	0.00	1	148.50	147.00	-1	5,312	-0.02%
2020/07/23	0	0.00	1	150.50	150.50	-1	5,362	-0.02%
2020/07/22	4	146.88	3	147.00	147.00	1	5,370	0.02%
2020/07/21	27	148.67	4	149.13	148.50	23	5,346	0.43%
2020/07/20	3	146.50	3	147.50	147.50	0	5,323	0.00%
2020/07/17	3	146.00	5	147.80	147.50	-2	5,345	-0.04%
2020/07/15	2	148.25	0	0.00	147.00	2	5,383	0.04%
2020/07/10	1	143.00	0	0.00	142.00	1	5,528	0.02%
2020/07/09	8.8	148.90	12	148.58	148.00	-3.2	5,553	-0.06%
2020/07/08	3	151.67	34	150.50	151.00	-31	5,521	-0.56%
2020/07/07	16	154.44	21	151.64	151.00	-5	5,512	-0.09%
2020/07/06	3	150.50	17	150.74	150.50	-14	5,466	-0.26%
2020/07/03	13	150.08	3	150.00	150.50	10	5,418	0.18%
2020/07/02	7	149.86	3	150.00	150.00	4	5,556	0.07%
2020/07/01	3	148.50	5.2	148.48	148.00	-2.2	5,622	-0.04%
2020/06/30	1	147.00	1	147.50	147.50	0	5,631	0.00%
2020/06/29	5	149.00	7.4	149.12	146.50	-2.4	5,663	-0.04%
2020/06/23	1	148.00	0	0.00	148.00	1	5,714	0.02%
2020/06/22	1	150.50	7	150.50	150.00	-6	5,751	-0.10%
2020/06/19	0	0.00	1	150.50	147.00	-1	5,805	-0.02%
2020/06/18	1	147.50	5	148.80	149.00	-4	5,891	-0.07%
2020/06/17	1	148.50	1	148.50	148.00	0	5,926	0.00%
2020/06/16	2	149.50	5	150.70	151.00	-3	6,069	-0.05%
2020/06/15	0	0.00	5	145.40	144.00	-5	6,169	-0.08%
2020/06/12	1	142.00	0	0.00	144.00	1	6,328	0.02%
2020/06/10	0	0.00	2	144.00	144.50	-2	6,477	-0.03%
2020/06/08	1	145.50	2	147.00	145.00	-1	6,568	-0.02%
2020/06/05	0	0.00	2	145.00	144.50	-2	6,579	-0.03%
2020/06/04	3	146.50	2	145.00	146.50	1	6,633	0.02%
2020/06/03	132	140.00	4	140.63	141.50	128	6,616	1.93%	大買/鉅額交易
2020/06/02	0	0.00	133	136.01	135.50	-133	6,577	-2.02%	大賣/鉅額交易
2020/06/01	1	138.50	14	138.32	138.00	-13	6,613	-0.20%
2020/05/29	3	136.67	3	135.33	135.00	0	6,664	0.00%
2020/05/28	2	134.75	5	135.30	135.00	-3	6,759	-0.04%
2020/05/27	6	132.67	1	132.00	132.50	5	6,852	0.07%
2020/05/26	2	134.50	0	0.00	131.50	2	6,932	0.03%
2020/05/25	3	132.00	0	0.00	132.50	3	7,065	0.04%
2020/05/22	0	0.00	1	133.00	131.00	-1	7,216	-0.01%
2020/05/21	0	0.00	3	134.17	134.50	-3	7,337	-0.04%
2020/05/20	8	129.50	0	0.00	128.50	8	7,271	0.11%
2020/05/19	8	129.44	6	131.08	130.50	2	7,310	0.03%
2020/05/18	15	130.63	10	129.95	128.00	5	7,284	0.07%
2020/05/15	10	141.75	10	142.00	142.00	0	7,069	0.00%
2020/05/14	0	0.00	1	142.00	141.00	-1	7,050	-0.01%
2020/05/13	0	0.00	3	147.00	147.50	-3	7,049	-0.04%
2020/05/12	14	148.32	13	147.31	146.50	1	7,087	0.01%
2020/05/11	18	154.89	5	156.00	152.00	13	7,188	0.18%
2020/05/08	0	0.00	67	151.58	152.50	-67	7,099	-0.94%
2020/05/06	2	140.50	2	137.50	137.50	0	6,803	0.00%
2020/05/05	57	141.61	5	141.80	141.50	52	6,801	0.76%
2020/05/04	3	140.33	0	0.00	140.00	3	6,725	0.04%
2020/04/30	1	144.00	0	0.00	145.00	1	6,772	0.01%
2020/04/29	5	146.70	1	145.00	144.50	4	6,847	0.06%
2020/04/28	0	0.00	19	143.55	145.00	-19	6,942	-0.27%
2020/04/27	1	138.00	0	0.00	140.00	1	6,929	0.01%
2020/04/24	1	138.50	0	0.00	138.00	1	6,986	0.01%
2020/04/23	11	138.73	16	139.72	140.00	-5	7,137	-0.07%
2020/04/22	6	136.17	5	135.00	136.00	1	7,121	0.01%
2020/04/21	10	138.50	0	0.00	136.50	10	7,117	0.14%
2020/04/20	0	0.00	1	144.00	143.00	-1	7,216	-0.01%
2020/04/17	43	146.23	13	143.00	143.00	30	7,316	0.41%
2020/04/16	23	148.63	18	148.78	147.50	5	7,280	0.07%
2020/04/15	5	145.80	17	145.88	146.50	-12	7,330	-0.16%
2020/04/14	24	146.52	12	144.71	144.00	12	7,357	0.16%
2020/04/13	5	143.40	7	141.43	141.00	-2	7,328	-0.03%
2020/04/10	2	139.25	22	140.86	141.00	-20	7,307	-0.27%
2020/04/09	3	140.00	1	143.50	138.50	2	7,446	0.03%
2020/04/08	1	141.50	0	0.00	142.00	1	7,566	0.01%
2020/04/07	17	141.26	20.8	146.28	143.00	-3.8	7,541	-0.05%
2020/04/06	3	137.17	4	139.88	146.00	-1	7,369	-0.01%
2020/04/01	0	0.00	2	133.00	134.00	-2	7,321	-0.03%
2020/03/31	3	134.00	1	130.50	133.50	2	7,384	0.03%
2020/03/27	32	131.52	4	134.00	130.00	28	7,381	0.38%
2020/03/26	1	128.50	8	126.00	130.00	-7	7,335	-0.10%
2020/03/25	7	125.29	32	125.23	127.00	-25	7,342	-0.34%
2020/03/24	23	120.33	5	117.60	118.00	18	7,276	0.25%
2020/03/23	5	119.90	2	118.75	115.50	3	7,236	0.04%
2020/03/20	12	126.63	16	127.97	124.00	-4	7,351	-0.05%
2020/03/19	35	116.76	43	118.31	119.50	-8	7,196	-0.11%
2020/03/18	24	117.23	27	118.22	118.00	-3	7,068	-0.04%
2020/03/17	19	113.74	7	112.71	110.00	12	6,963	0.17%
2020/03/16	3	122.50	6	128.25	118.00	-3	6,854	-0.04%
2020/03/13	1	120.00	2	122.25	130.00	-1	6,737	-0.01%
2020/03/12	5	135.10	15	137.33	133.00	-10	6,681	-0.15%
2020/03/11	11	152.41	1	149.50	147.50	10	6,607	0.15%
2020/03/10	5	147.50	5	150.00	152.00	0	6,578	0.00%
2020/03/09	4	149.88	34	146.63	145.50	-30	6,511	-0.46%
2020/03/06	7	155.50	17	153.94	153.50	-10	6,463	-0.15%
2020/03/05	10	154.00	0	0.00	152.00	10	6,433	0.16%
2020/03/04	3	150.00	14	150.39	151.00	-11	6,372	-0.17%
2020/03/03	2	150.25	1	152.00	148.50	1	6,305	0.02%
2020/03/02	38	146.92	1	151.00	151.00	37	6,222	0.59%
2020/02/27	1	154.50	2.6	148.58	143.50	-1.6	6,176	-0.03%
2020/02/26	8	150.06	11	151.45	152.00	-3	6,077	-0.05%
2020/02/25	20	147.05	10	147.45	148.00	10	5,985	0.17%
2020/02/24	0	0.00	2	143.75	145.00	-2	5,861	-0.03%
2020/02/21	0	0.00	3	136.00	138.00	-3	5,750	-0.05%
2020/02/20	6	138.17	2	137.75	136.00	4	5,750	0.07%
2020/02/19	2	135.75	13	135.54	135.50	-11	5,696	-0.19%
2020/02/18	0	0.00	2	140.25	138.00	-2	5,635	-0.04%
2020/02/14	0	0.00	1	142.00	141.50	-1	5,680	-0.02%
2020/02/13	12	141.83	14	139.14	139.00	-2	5,657	-0.04%
2020/02/12	15	139.50	26	141.08	140.00	-11	5,608	-0.20%
2020/02/11	0	0.00	18	129.33	132.00	-18	5,529	-0.33%
2020/02/10	2	126.50	2	125.00	125.50	0	5,682	0.00%
2020/02/07	3	128.83	1	130.50	127.50	2	5,784	0.03%
2020/02/06	1	132.00	7	130.57	132.00	-6	5,757	-0.10%
2020/02/05	2	128.00	5	129.50	128.00	-3	5,676	-0.05%
2020/02/04	26	129.67	6	129.17	129.00	20	5,692	0.35%
2020/02/03	20	127.00	0	0.00	129.00	20	5,809	0.34%
2020/01/31	27	132.17	11	130.73	133.00	16	5,811	0.28%
2020/01/30	8	133.31	6	133.83	132.50	2	5,736	0.03%
2020/01/20	5	146.50	13	145.85	147.00	-8	5,686	-0.14%
2020/01/17	15	142.70	13	143.92	144.50	2	5,639	0.04%
2020/01/16	10	139.25	1	139.00	139.00	9	5,510	0.16%
2020/01/15	9	137.89	6	138.92	137.50	3	5,548	0.05%
2020/01/14	11	137.55	23	137.91	139.50	-12	5,590	-0.21%
2020/01/13	5	136.00	27	134.33	137.00	-22	5,481	-0.40%
2020/01/10	10	131.15	8	132.75	131.00	2	5,471	0.04%
2020/01/09	17	130.35	3	132.67	132.00	14	5,551	0.25%
2020/01/08	3	127.83	4	128.25	126.00	-1	5,603	-0.02%
2020/01/07	1	131.00	1	133.00	131.50	0	5,557	0.00%
2020/01/06	1	130.50	16	129.84	130.00	-15	5,583	-0.27%
2020/01/03	36	134.25	30	135.45	130.00	6	5,614	0.11%
2020/01/02	13	133.27	16	132.66	136.50	-3	5,442	-0.06%
2019/12/31	0	0.00	18	129.58	127.50	-18	5,306	-0.34%
2019/12/30	6	129.67	0	0.00	129.50	6	5,284	0.11%
2019/12/27	0	0.00	5	131.00	129.00	-5	5,364	-0.09%
2019/12/26	3	131.00	1	131.50	130.50	2	5,338	0.04%
2019/12/25	17	129.18	7	129.64	130.00	10	5,341	0.19%
2019/12/24	3	125.83	2	125.50	126.00	1	5,328	0.02%
2019/12/23	1	128.00	0	0.00	125.00	1	5,329	0.02%
2019/12/20	8	128.94	3	129.67	129.50	5	5,323	0.09%
2019/12/19	9	127.56	6	127.83	127.00	3	5,283	0.06%
2019/12/18	1	131.50	2	132.00	129.00	-1	5,222	-0.02%
2019/12/17	17	131.35	5	131.80	133.00	12	5,203	0.23%
2019/12/16	3	130.00	2	129.50	129.00	1	5,080	0.02%
2019/12/13	7	132.29	8	130.19	130.00	-1	5,063	-0.02%
2019/12/12	5	134.70	2	133.00	133.50	3	4,965	0.06%
2019/12/11	6	140.25	0	0.00	138.00	6	4,935	0.12%
2019/12/06	0	0.00	1	143.00	140.00	-1	5,292	-0.02%
2019/12/05	1	144.50	0	0.00	144.00	1	5,314	0.02%
2019/12/04	1	141.00	1	142.50	143.00	0	5,348	0.00%
2019/12/02	5	137.00	47	138.37	139.00	-42	5,440	-0.77%
2019/11/29	17	142.06	3	142.00	139.50	14	5,422	0.26%
2019/11/28	2	141.75	4	142.00	141.00	-2	5,434	-0.04%
2019/11/27	30	143.35	2	143.25	144.00	28	5,473	0.51%
2019/11/26	1	141.50	2	141.75	143.00	-1	5,459	-0.02%
2019/11/22	8	137.06	9	137.61	137.00	-1	5,404	-0.02%
2019/11/21	7	130.64	6	133.00	135.50	1	5,348	0.02%
2019/11/20	2	133.00	4	134.50	133.50	-2	5,330	-0.04%
2019/11/19	1	138.50	0	0.00	137.50	1	5,354	0.02%
2019/11/15	0	0.00	1	140.50	140.50	-1	5,416	-0.02%
2019/11/14	1	139.50	12	140.17	138.00	-11	5,449	-0.20%
2019/11/13	9	144.56	4	143.75	144.00	5	5,480	0.09%
2019/11/12	3	140.17	1	140.50	140.50	2	5,470	0.04%
2019/11/11	2	137.00	2	138.25	137.50	0	5,554	0.00%
2019/11/08	3	139.33	3	141.17	140.00	0	5,572	0.00%
2019/11/07	36	137.40	33	137.68	139.00	3	5,556	0.05%
2019/11/06	10	148.05	7	148.43	147.00	3	5,537	0.05%
2019/11/05	3	154.67	2	154.50	154.00	1	5,632	0.02%
2019/11/01	3	153.00	2	155.50	154.00	1	5,818	0.02%
2019/10/31	32	161.88	7	161.14	155.00	25	5,955	0.42%
2019/10/30	19	155.74	123	156.31	158.00	-104	5,947	-1.75%	大賣/鉅額交易
2019/10/29	89	158.52	5	158.50	160.50	84	6,036	1.39%
2019/10/28	26	155.50	10	155.00	157.50	16	6,014	0.27%
2019/10/25	0	0.00	1	156.00	156.00	-1	6,001	-0.02%
2019/10/24	0	0.00	2	154.50	155.50	-2	5,968	-0.03%
2019/10/23	1	161.50	2	156.00	157.00	-1	5,990	-0.02%
2019/10/22	3	160.67	2	159.50	159.00	1	5,972	0.02%
2019/10/21	2	157.00	1	159.50	155.50	1	6,058	0.02%
2019/10/18	2	153.75	2	155.25	157.00	0	6,151	0.00%
2019/10/17	2	153.50	5	152.40	154.50	-3	6,129	-0.05%
2019/10/16	17	148.91	6	148.17	147.50	11	6,024	0.18%
2019/10/15	1	157.50	1	159.00	156.50	0	5,862	0.00%
2019/10/14	6	156.42	7	157.93	158.00	-1	5,964	-0.02%
2019/10/09	1	150.50	4	150.13	150.00	-3	5,878	-0.05%
2019/10/08	2	150.50	1	152.00	150.00	1	5,816	0.02%
2019/10/07	14	152.43	0	0.00	154.50	14	5,838	0.24%
2019/10/04	1	153.50	1	154.00	151.50	0	5,834	0.00%
2019/10/03	4	149.75	14	152.39	153.00	-10	5,844	-0.17%
2019/10/02	2	158.50	0	0.00	158.50	2	5,739	0.03%
2019/10/01	2	159.00	1	160.00	153.50	1	5,720	0.02%
2019/09/25	2	155.25	0	0.00	157.00	2	5,774	0.03%
2019/09/24	0	0.00	3	162.17	158.50	-3	5,892	-0.05%
2019/09/19	0	0.00	5	161.50	162.50	-5	6,234	-0.08%
2019/09/18	1	164.00	1	164.00	163.50	0	6,207	0.00%
2019/09/17	0	0.00	10	161.50	163.00	-10	6,191	-0.16%
2019/09/16	10	163.00	0	0.00	162.00	10	6,208	0.16%
2019/09/12	14	167.00	14	167.29	167.00	0	6,221	0.00%
2019/09/11	7	151.86	2	157.00	155.50	5	6,115	0.08%
2019/09/10	5	151.00	5	148.60	149.50	0	6,027	0.00%
2019/09/09	1	148.00	3	147.83	148.50	-2	6,024	-0.03%
2019/09/06	3	150.00	3	151.67	152.00	0	6,016	0.00%
2019/09/05	1	149.50	7	150.93	149.50	-6	6,035	-0.10%
2019/09/04	0	0.00	5	142.50	146.50	-5	6,003	-0.08%
2019/09/03	5	145.50	7	143.00	141.50	-2	6,258	-0.03%
2019/09/02	5	143.50	3	141.83	142.50	2	6,345	0.03%
2019/08/30	0	0.00	1	144.50	137.00	-1	6,354	-0.02%
2019/08/29	2	138.25	2	141.50	139.50	0	6,446	0.00%
2019/08/28	2	136.50	0	0.00	136.50	2	6,477	0.03%
2019/08/27	2	142.50	2	140.00	139.00	0	6,511	0.00%
2019/08/23	0	0.00	1.2	140.00	140.00	-1.2	6,560	-0.02%
2019/08/22	10	145.50	0	0.00	143.50	10	6,542	0.15%
2019/08/21	0	0.00	1	143.50	146.00	-1	6,519	-0.02%
2019/08/20	4	146.75	3	143.00	143.00	1	6,657	0.02%
2019/08/19	5	140.90	3	142.17	141.50	2	6,668	0.03%
2019/08/15	1	136.50	2	137.75	142.00	-1	6,802	-0.01%
2019/08/14	8	142.75	10	142.60	140.00	-2	6,830	-0.03%
2019/08/13	0	0.00	1	139.00	137.00	-1	6,905	-0.01%
2019/08/12	4	139.50	4	139.88	137.00	0	7,028	0.00%
2019/08/08	8	138.00	9	138.67	140.00	-1	6,999	-0.01%
2019/08/07	24	135.71	23	135.54	132.00	1	6,911	0.01%
2019/08/06	6	127.08	13	127.96	129.00	-7	6,759	-0.10%
2019/08/05	16	130.56	10	131.25	128.00	6	6,721	0.09%
2019/08/02	18	129.89	40	129.34	128.00	-22	6,697	-0.33%
2019/08/01	4	137.50	5	136.20	137.50	-1	6,555	-0.02%
2019/07/31	11	134.86	13	135.73	137.50	-2	6,395	-0.03%
2019/07/29	0	0.00	6	129.58	129.00	-6	6,282	-0.10%
2019/07/25	8	128.56	1	129.00	127.00	7	6,397	0.11%
2019/07/24	4	125.88	5	125.30	125.50	-1	6,350	-0.02%
2019/07/23	5	130.90	6	132.50	126.00	-1	6,387	-0.02%
2019/07/22	12	123.21	12	125.04	129.50	0	6,256	0.00%
2019/07/19	29	118.93	11	117.77	118.00	18	6,133	0.29%
2019/07/18	2	113.75	1	114.00	112.50	1	6,100	0.02%
2019/07/17	3	115.00	2	115.25	115.00	1	6,113	0.02%
2019/07/16	4	118.25	2	121.50	115.00	2	6,170	0.03%
2019/07/15	0	0.00	1.7	116.79	117.00	-1.7	6,164	-0.03%
2019/07/12	0	0.00	1	114.50	115.00	-1	6,239	-0.02%
2019/07/11	5	115.90	5	115.00	114.00	0	6,344	0.00%
2019/07/10	3	113.83	0	0.00	112.00	3	6,461	0.05%
2019/07/09	5	117.20	22	117.05	117.50	-17	6,531	-0.26%
2019/07/08	1	117.00	6	117.58	115.50	-5	6,493	-0.08%
2019/07/05	0	0.00	7	117.21	116.50	-7	6,495	-0.11%
2019/07/04	2	117.50	1	118.00	119.00	1	6,540	0.02%
2019/07/03	8	119.88	13	118.50	117.50	-5	6,525	-0.08%
2019/07/02	7	115.86	57	115.20	118.50	-50	6,440	-0.78%
2019/07/01	11	115.55	61	114.85	118.00	-50	6,417	-0.78%
2019/06/28	5	110.60	22	108.98	109.00	-17	6,305	-0.27%
2019/06/27	4	109.13	78	108.63	112.00	-74	6,171	-1.20%
2019/06/26	61	102.02	0	0.00	102.00	61	6,110	1.00%
2019/06/25	10	100.50	10	101.50	104.00	0	6,050	0.00%
2019/06/21	50	103.00	0	0.00	102.00	50	6,081	0.82%
2019/06/20	38	105.29	2	105.50	104.50	36	6,077	0.59%
2019/06/19	87	102.64	5	102.50	103.00	82	6,048	1.36%
2019/06/18	7	99.24	5	99.22	98.70	2	6,026	0.03%
2019/06/17	3	99.87	2	99.95	98.90	1	6,073	0.02%
2019/06/14	3	99.33	0	0.00	99.80	3	6,054	0.05%
2019/06/13	13	100.45	15	100.30	99.40	-2	6,074	-0.03%
2019/06/12	3	101.17	4	101.88	99.90	-1	6,206	-0.02%
2019/06/11	15	97.51	17	101.25	100.00	-2	6,389	-0.03%
2019/06/10	5	92.34	5	92.44	94.60	0	6,229	0.00%
2019/06/06	1	86.00	0	0.00	86.00	1	6,184	0.02%
2019/06/05	1	90.20	0	0.00	88.30	1	6,198	0.02%
2019/06/04	1	89.40	2	90.80	91.60	-1	6,100	-0.02%
2019/05/31	2	87.60	3	87.60	86.90	-1	6,045	-0.02%
2019/05/27	1	80.80	31	82.97	82.80	-30	5,916	-0.51%
2019/05/24	6	88.08	5	88.30	88.10	1	5,781	0.02%
2019/05/23	34	85.35	37	87.52	90.50	-3	5,741	-0.05%
2019/05/22	50	93.96	20	93.50	93.00	30	5,668	0.53%
2019/05/21	1	86.00	1	88.00	90.50	0	5,621	0.00%
2019/05/20	3	89.87	3	89.30	89.60	0	5,628	0.00%
2019/05/17	3	97.33	1	95.20	91.80	2	5,596	0.04%
2019/05/16	1	107.00	3	105.33	102.00	-2	5,524	-0.04%
2019/05/15	2	108.25	3	109.00	108.50	-1	5,498	-0.02%
2019/05/13	2	103.50	1	101.00	100.50	1	5,444	0.02%
2019/05/10	2	105.00	1	107.00	106.50	1	5,499	0.02%
2019/05/09	2	105.00	2	105.25	104.00	0	5,628	0.00%
2019/05/08	0	0.00	1	106.00	109.00	-1	5,619	-0.02%
2019/05/07	2	108.50	1	108.00	107.50	1	5,629	0.02%
2019/05/06	2	106.50	2	106.75	105.50	0	5,579	0.00%
2019/05/03	4	110.38	3	108.83	112.00	1	5,487	0.02%
2019/04/30	0	0.00	1	101.50	101.50	-1	5,429	-0.02%
2019/04/29	5	97.50	8	99.19	98.70	-3	5,496	-0.05%
2019/04/26	1	100.00	10	100.50	99.50	-9	5,470	-0.16%
2019/04/24	4	101.13	4	100.88	102.00	0	5,741	0.00%
2019/04/23	2	105.25	3	102.67	104.50	-1	5,721	-0.02%
2019/04/22	0	0.00	1	102.00	104.00	-1	5,674	-0.02%
2019/04/19	3	103.17	2	100.00	102.00	1	5,605	0.02%
2019/04/16	12	97.23	202	95.52	98.10	-190	5,368	-3.54%	大賣/鉅額交易
2019/04/15	13	92.39	11	93.49	92.00	2	5,296	0.04%
2019/04/10	0	0.00	1	86.20	87.90	-1	5,296	-0.02%
2019/04/03	0	0.00	1	89.60	90.80	-1	5,248	-0.02%
2019/04/02	3	88.90	4	89.60	88.20	-1	5,217	-0.02%
2019/04/01	1	87.40	0	0.00	87.40	1	5,177	0.02%
2019/03/29	7	87.93	10	87.67	88.80	-3	5,144	-0.06%
2019/03/28	0	0.00	1	85.20	84.90	-1	5,029	-0.02%
2019/03/27	1	84.60	15	84.74	85.10	-14	5,061	-0.28%
2019/03/26	32	85.51	15	83.59	83.50	17	5,049	0.34%
2019/03/25	11	82.83	18	83.37	85.00	-7	5,080	-0.14%
2019/03/22	10	85.50	15	85.20	84.60	-5	5,091	-0.10%
2019/03/21	4	84.03	6	83.67	85.50	-2	5,059	-0.04%
2019/03/20	5	82.16	12	82.49	82.40	-7	5,035	-0.14%
2019/03/18	15	80.47	22	81.04	81.30	-7	5,161	-0.14%
2019/03/15	33	79.49	31	79.64	80.50	2	5,150	0.04%
2019/03/14	24	76.98	75	76.26	77.80	-51	4,998	-1.02%
2019/03/13	37	72.46	28	72.50	72.70	9	4,833	0.19%
2019/03/12	67	70.59	43	70.59	70.80	24	4,830	0.50%
2019/03/11	1	68.60	1	69.50	69.20	0	5,033	0.00%
2019/03/08	101	66.29	0	0.00	67.00	101	4,985	2.03%	大買/鉅額交易
2019/03/07	0	0.00	137	66.89	66.50	-137	4,989	-2.75%	大賣/鉅額交易
2019/03/06	7	67.13	0	0.00	67.20	7	5,068	0.14%
2019/03/05	1	67.90	0	0.00	67.50	1	5,124	0.02%
2019/03/04	1	68.10	0	0.00	68.60	1	5,252	0.02%
2019/02/27	6	67.55	1	67.90	68.30	5	5,301	0.09%
2019/02/26	3	69.30	1	70.00	69.10	2	5,292	0.04%
2019/02/25	3	70.20	9	70.06	70.10	-6	5,336	-0.11%
2019/02/22	2	68.80	0	0.00	68.80	2	5,313	0.04%
2019/02/21	3	71.17	6	70.55	69.90	-3	5,302	-0.06%
2019/02/20	10	70.15	1	70.50	69.40	9	5,246	0.17%
2019/02/19	13	70.21	18	71.12	70.60	-5	5,206	-0.10%
2019/02/18	20	69.53	8	69.29	69.60	12	5,144	0.23%
2019/02/15	5	68.10	7	67.00	66.80	-2	5,016	-0.04%
2019/02/14	7	65.97	4	65.80	65.20	3	4,913	0.06%
2019/02/13	14	64.94	10	64.90	64.20	4	4,874	0.08%
2019/02/12	9	64.73	1	65.20	65.00	8	4,821	0.17%
2019/02/11	13	64.64	11	64.89	65.50	2	4,776	0.04%
2019/01/30	6	60.08	26	60.12	61.00	-20	4,652	-0.43%
2019/01/28	1	58.30	1	58.80	58.10	0	4,577	0.00%
2019/01/25	10	57.20	0	0.00	57.50	10	4,689	0.21%
2019/01/21	10	58.20	23	58.36	58.90	-13	4,698	-0.28%
2019/01/18	4	57.85	0	0.00	57.30	4	4,629	0.09%
2019/01/17	11	58.75	0	0.00	56.80	11	4,596	0.24%
2019/01/16	7	58.71	12	58.03	59.20	-5	4,485	-0.11%
2019/01/15	0	0.00	28	54.61	54.30	-28	4,288	-0.65%
2019/01/14	0	0.00	5	52.88	52.40	-5	4,244	-0.12%
2019/01/10	0	0.00	4	53.83	53.60	-4	4,281	-0.09%
2019/01/09	28	53.44	29	53.32	53.30	-1	4,311	-0.02%
2019/01/08	28	52.93	30	53.00	53.00	-2	4,316	-0.05%
2019/01/07	10	52.00	17	52.93	52.50	-7	4,339	-0.16%
2019/01/04	6	48.95	2	48.25	50.90	4	4,312	0.09%
2019/01/03	16	50.98	21	51.18	50.30	-5	4,344	-0.12%
2019/01/02	16	52.18	14	52.19	51.70	2	4,356	0.05%
2018/12/28	3	49.30	0	0.00	50.00	3	4,303	0.07%
2018/12/26	3	48.70	0	0.00	48.05	3	4,353	0.07%
2018/12/25	6	48.53	0	0.00	48.60	6	4,357	0.14%
2018/12/21	3	48.65	0	0.00	48.95	3	4,360	0.07%
2018/12/20	12	49.38	5	49.80	49.20	7	4,354	0.16%
2018/12/19	6	50.17	0	0.00	49.80	6	4,322	0.14%
2018/12/18	4	50.63	0	0.00	50.40	4	4,274	0.09%
2018/12/17	15	53.02	5	52.30	52.30	10	4,222	0.24%
2018/12/14	7	52.30	2	53.30	53.30	5	4,258	0.12%
2018/12/13	4	52.55	0	0.00	52.50	4	4,236	0.09%
2018/12/12	0	0.00	8	53.44	53.80	-8	4,180	-0.19%
2018/12/11	4	53.58	2	51.35	53.20	2	4,060	0.05%
2018/12/10	1	49.50	0	0.00	50.00	1	3,929	0.03%
2018/12/07	4	49.45	0	0.00	49.40	4	3,888	0.10%
2018/12/06	9	51.36	2	48.70	48.35	7	3,858	0.18%
2018/12/05	7	53.69	3	53.60	53.50	4	3,781	0.11%
2018/12/04	25	55.52	11	54.96	55.00	14	3,744	0.37%
2018/11/30	0	0.00	2	48.20	48.60	-2	3,466	-0.06%
2018/11/29	1	48.00	2	48.50	48.00	-1	3,443	-0.03%
2018/11/28	6	46.84	5	47.23	47.25	1	3,347	0.03%
2018/11/27	7	46.55	9	46.94	47.15	-2	3,276	-0.06%
2018/11/23	3	42.00	0	0.00	42.25	3	3,107	0.10%
2018/11/22	0	0.00	4	44.20	43.15	-4	3,086	-0.13%
2018/11/21	6	42.45	0	0.00	42.65	6	3,030	0.20%
2018/11/14	2	45.50	0	0.00	44.35	2	3,035	0.07%
2018/11/09	1	46.00	0	0.00	45.80	1	3,026	0.03%
2018/11/07	0	0.00	5	46.30	47.10	-5	2,998	-0.17%
2018/11/05	5	47.00	5	47.95	47.30	0	2,955	0.00%
2018/11/02	7	45.14	5	44.97	46.00	2	2,851	0.07%
2018/11/01	1	40.40	1	43.00	43.20	0	2,695	0.00%
2018/10/31	1	39.00	1	39.60	39.60	0	2,648	0.00%
2018/10/30	0	0.00	20	36.88	37.30	-20	2,699	-0.74%
2018/10/29	5	36.75	55	36.56	36.75	-50	2,715	-1.84%
2018/10/26	0	0.00	5	37.10	37.90	-5	2,722	-0.18%
2018/10/25	86	38.49	5	38.70	38.20	81	2,738	2.96%
2018/10/24	5	41.25	12	41.58	41.25	-7	2,695	-0.26%
2018/10/23	16	40.67	0	0.00	40.80	16	2,682	0.60%
2018/10/19	26	39.90	0	0.00	40.40	26	2,662	0.98%
2018/10/18	5	42.80	25	42.04	41.85	-20	2,626	-0.76%
2018/10/17	30	41.08	31	41.74	41.80	-1	2,590	-0.04%
2018/10/16	72	41.73	40	41.66	41.30	32	2,532	1.26%
2018/10/15	10	41.40	0	0.00	41.50	10	2,481	0.40%
2018/10/11	31	42.75	1	42.75	42.75	30	2,388	1.26%
2018/10/08	1	49.55	2	48.90	48.90	-1	2,290	-0.04%
2018/10/05	1	51.20	1	51.80	51.10	0	2,254	0.00%
2018/10/04	23	55.47	36	54.41	54.60	-13	2,222	-0.58%
2018/10/03	13	58.14	3	58.90	57.20	10	2,189	0.46%
2018/10/01	3	58.63	17	59.68	60.20	-14	2,296	-0.61%
2018/09/28	12	58.05	16	58.44	59.00	-4	2,341	-0.17%
2018/09/27	30	59.05	4	59.20	58.90	26	2,493	1.04%
2018/09/26	10	59.80	0	0.00	59.80	10	2,505	0.40%
2018/09/25	20	62.10	15	62.10	61.70	5	2,507	0.20%
2018/09/21	2	61.70	63	61.37	62.00	-61	2,514	-2.43%
2018/09/20	42	60.55	661	60.10	60.70	-619	2,522	-24.54%	大賣/鉅額交易
2018/09/19	0	0.00	20	61.80	62.20	-20	2,471	-0.81%
2018/09/18	20	61.05	0	0.00	60.50	20	2,497	0.80%
2018/09/12	30	58.54	0	0.00	59.70	30	2,605	1.15%
2018/09/11	17	61.57	48	59.66	61.00	-31	2,608	-1.19%
2018/09/10	14	60.91	211	60.99	61.00	-197	2,632	-7.48%	大賣/鉅額交易
2018/09/04	0	0.00	1	69.30	68.80	-1	2,645	-0.04%
2018/08/31	0	0.00	5	66.10	66.20	-5	2,738	-0.18%
2018/08/30	2	65.75	17	65.82	67.20	-15	2,813	-0.53%
2018/08/29	3	66.83	6	66.60	66.50	-3	2,930	-0.10%
2018/08/27	0	0.00	5	66.60	67.00	-5	3,366	-0.15%
2018/08/24	5	65.10	0	0.00	65.80	5	3,402	0.15%
2018/08/22	0	0.00	11	67.45	67.90	-11	3,434	-0.32%
2018/08/21	7	66.41	1	66.90	66.90	6	3,500	0.17%
2018/08/20	5	66.66	0	0.00	67.00	5	3,542	0.14%
2018/08/13	0	0.00	101	68.86	69.50	-101	3,550	-2.84%	大賣/鉅額交易
2018/08/10	0	0.00	1	71.60	71.50	-1	3,523	-0.03%
2018/08/09	1	70.10	1	71.00	72.00	0	3,527	0.00%
2018/08/08	22	71.34	3	71.30	70.70	19	3,507	0.54%
2018/08/07	2	71.10	1	70.70	71.00	1	3,490	0.03%
2018/08/06	18	72.65	5	74.88	72.20	13	3,469	0.37%
2018/08/03	1	74.90	3	74.47	76.00	-2	3,393	-0.06%
2018/08/02	6	75.00	48	75.30	73.30	-42	3,375	-1.24%
2018/08/01	6	73.00	19	73.32	74.20	-13	3,346	-0.39%
2018/07/31	0	0.00	11	71.38	72.00	-11	3,331	-0.33%
2018/07/30	1	71.40	13	70.52	70.40	-12	3,329	-0.36%
2018/07/27	1	71.50	2	70.50	70.70	-1	3,323	-0.03%
2018/07/24	4	70.93	0	0.00	71.10	4	3,386	0.12%
2018/07/23	1	70.00	0	0.00	70.50	1	3,403	0.03%
2018/07/19	14	71.54	1	71.90	71.30	13	3,465	0.38%
2018/07/18	8	71.71	23	73.10	72.20	-15	3,649	-0.41%
2018/07/17	0	0.00	8	71.81	72.00	-8	3,684	-0.22%
2018/07/16	4	71.75	0	0.00	71.30	4	3,682	0.11%
2018/07/13	37	72.69	36	72.71	72.00	1	3,678	0.03%
2018/07/12	22	71.61	26	72.04	72.60	-4	3,690	-0.11%
2018/07/11	75	74.31	2	75.00	73.90	73	3,701	1.97%
2018/07/10	0	0.00	23	75.48	75.90	-23	3,673	-0.63%
2018/07/09	16	73.99	53	74.54	74.40	-37	3,627	-1.02%
2018/07/06	98	71.80	1	71.50	71.50	97	3,574	2.71%
2018/07/05	38	72.46	52	76.43	73.80	-14	3,524	-0.40%
2018/07/04	1	70.50	44	72.31	72.70	-43	3,340	-1.29%
2018/07/03	12	71.29	13	72.01	70.50	-1	3,322	-0.03%
2018/06/29	0	0.00	3	70.90	71.10	-3	3,321	-0.09%
2018/06/28	5	69.34	7	70.21	69.90	-2	3,303	-0.06%
2018/06/27	2	69.10	2	68.60	68.90	0	3,330	0.00%
2018/06/26	2	67.10	9	68.09	68.60	-7	3,320	-0.21%
2018/06/25	0	0.00	22	67.02	67.00	-22	3,319	-0.66%
2018/06/22	15	67.35	12	67.06	66.90	3	3,334	0.09%
2018/06/21	22	70.06	4	69.35	68.50	18	3,314	0.54%
2018/06/19	3	69.90	3	68.83	68.80	0	3,317	0.00%
2018/06/15	11	71.76	6	72.25	70.80	5	3,321	0.15%
2018/06/14	3	72.07	1	71.80	71.80	2	3,295	0.06%
2018/06/13	3	72.33	16	72.62	72.40	-13	3,364	-0.39%
2018/06/12	30	72.12	6	72.65	72.00	24	3,403	0.71%
2018/06/11	13	70.62	16	72.18	72.40	-3	3,464	-0.09%
2018/06/08	98	70.61	41	70.62	71.00	57	3,418	1.67%
2018/06/07	51	73.99	0	0.00	71.70	51	3,482	1.46%
2018/06/06	30	73.81	18	74.22	73.80	12	3,442	0.35%
2018/06/05	342	74.31	36	74.56	71.20	306	3,301	9.27%	大買/鉅額交易
2018/06/04	601	68.15	10	68.80	70.80	591	3,032	19.49%	大買/鉅額交易
2018/05/31	3	64.80	0	0.00	64.20	3	2,881	0.10%
2018/05/30	3	66.20	3	66.50	64.50	0	2,843	0.00%
2018/05/29	67	67.01	108	67.73	67.10	-41	2,817	-1.46%	大賣/
2018/05/16	11	64.64	8	64.60	64.50	3	3,738	0.08%
2018/05/15	9	66.84	2	65.65	65.60	7	3,788	0.18%
2018/05/14	14	67.13	0	0.00	66.70	14	3,808	0.37%
2018/05/10	46	67.64	7	67.97	66.80	39	3,786	1.03%
2018/05/09	112	66.63	55	66.71	66.60	57	3,788	1.50%	大買/
2018/05/07	15	66.87	0	0.00	65.00	15	3,801	0.39%
2018/05/04	4	66.28	0	0.00	65.90	4	3,792	0.11%
2018/05/03	52	68.23	2	66.10	66.10	50	3,786	1.32%
2018/04/30	9	66.98	0	0.00	66.50	9	3,715	0.24%
2018/04/26	4	65.10	13	64.00	63.00	-9	3,669	-0.25%
2018/04/25	8	64.36	15	61.76	65.00	-7	3,659	-0.19%
2018/04/24	5	56.00	13	61.25	62.90	-8	3,639	-0.22%
2018/04/16	15	71.87	0	0.00	72.40	15	3,400	0.44%
2018/04/13	0	0.00	6	72.60	72.80	-6	3,402	-0.18%
2018/04/03	10	70.50	10	71.00	71.40	0	3,462	0.00%
2018/04/02	0	0.00	8	71.40	70.00	-8	3,484	-0.23%
2018/03/31	0	0.00	1	72.40	71.90	-1	3,472	-0.03%
2018/03/30	15	72.03	0	0.00	71.50	15	3,470	0.43%
2018/03/23	0	0.00	43	70.47	70.20	-43	3,332	-1.29%
2018/03/22	26	73.10	21	76.40	71.90	5	3,307	0.15%
2018/03/21	0	0.00	2	75.40	76.00	-2	3,250	-0.06%
2018/03/20	1	73.70	1	72.90	73.00	0	3,194	0.00%
2018/03/19	2	74.30	5	73.48	74.50	-3	3,142	-0.10%
2018/03/16	17	72.16	7	70.93	70.50	10	3,065	0.33%
2018/03/15	46	68.59	4	70.50	70.70	42	3,000	1.40%
2018/03/13	7	73.07	6	74.00	72.40	1	2,925	0.03%
2018/03/07	1	73.20	1	73.90	72.00	0	2,744	0.00%
2018/03/05	1	74.60	7	74.59	73.30	-6	2,723	-0.22%
2018/03/01	8	78.05	2	76.65	74.80	6	2,766	0.22%
2018/02/27	11	77.28	34	77.44	76.50	-23	2,592	-0.89%
2018/02/26	146	73.86	123	76.29	77.80	23	2,536	0.91%	大買/大賣/
2018/02/22	3	71.03	4	71.55	71.50	-1	2,170	-0.05%
2018/02/21	9	72.54	9	73.90	72.10	0	2,135	0.00%
2018/02/12	1	70.50	0	0.00	69.70	1	2,006	0.05%
2018/02/09	2	65.00	2	65.90	67.40	0	1,910	0.00%
2018/02/07	0	0.00	26	65.42	64.50	-26	1,774	-1.47%
2018/02/06	0	0.00	3	62.40	63.10	-3	1,717	-0.17%
2018/02/05	31	62.88	0	0.00	63.10	31	1,705	1.82%
2018/02/01	57	63.49	0	0.00	63.20	57	1,732	3.29%
2018/01/30	0	0.00	4	63.20	62.90	-4	1,687	-0.24%
2018/01/29	0	0.00	1	63.90	64.80	-1	1,675	-0.06%
2018/01/26	0	0.00	6	63.40	63.10	-6	1,697	-0.35%
2018/01/25	6	63.80	0	0.00	64.00	6	1,738	0.35%
2018/01/24	0	0.00	2	63.10	63.20	-2	1,764	-0.11%
2018/01/23	5	64.90	0	0.00	64.30	5	1,759	0.28%
2018/01/22	7	64.30	7	65.10	65.20	0	1,815	0.00%
2018/01/12	6	68.53	0	0.00	67.60	6	1,879	0.32%
2018/01/09	0	0.00	5	67.40	66.20	-5	1,895	-0.26%
2018/01/08	5	69.20	0	0.00	67.80	5	2,002	0.25%
2018/01/05	0	0.00	10	68.27	67.60	-10	2,009	-0.50%
2018/01/04	10	68.36	0	0.00	68.50	10	2,043	0.49%