聯茂 (6213)-群益金鼎-西松券商分點個股進出

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
109.0
漲跌
▲2.5
漲幅
+2.35%
成交量
9,486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: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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/10	21	107.10	1	108.00	109.00	20	10,763	0.19%
2024/05/09	1	106.00	6	105.58	106.50	-5	10,623	-0.05%
2024/05/08	0	101.50	1	103.00	103.00	-1	10,448	-0.01%
2024/05/07	36	106.53	1	108.00	103.50	35	10,350	0.34%
2024/05/06	2	106.75	1	107.50	106.00	1	9,979	0.01%
2024/05/03	1	108.00	0	0.00	107.00	1	9,902	0.01%
2024/05/02	1	107.50	2	108.00	107.50	-1	9,780	-0.01%
2024/04/30	1	108.50	0	0.00	109.50	1	9,739	0.01%
2024/04/29	1.1	110.00	0	110.50	109.50	1	9,674	0.01%
2024/04/26	1	109.50	1	110.00	110.00	0	9,670	0.00%
2024/04/25	2	112.75	6	114.08	111.50	-4	9,490	-0.04%
2024/04/24	3	111.83	11	111.45	111.00	-8	9,347	-0.09%
2024/04/23	2	111.50	12	107.50	109.00	-10	9,238	-0.11%
2024/04/22	3	109.83	3	109.33	107.00	0	9,079	0.00%
2024/04/19	28	110.16	0.2	109.00	110.00	27.8	8,913	0.31%
2024/04/16	1.1	107.95	4.3	107.08	107.50	-3.3	8,395	-0.04%
2024/04/15	1.1	116.91	2	117.50	116.00	-0.9	8,153	-0.01%
2024/04/12	2	120.25	16.2	117.61	121.50	-14.2	8,020	-0.18%
2024/04/11	15.2	122.12	0	0.00	118.50	15.2	7,824	0.19%
2024/04/10	17	123.30	10.1	124.60	124.00	6.9	7,812	0.09%
2024/04/09	9	117.06	12.1	116.40	117.50	-3.1	7,233	-0.04%
2024/04/08	2.2	111.98	0.1	111.00	111.50	2.2	6,703	0.03%
2024/04/03	28.1	118.19	45.1	117.64	116.50	-17.1	6,408	-0.27%
2024/04/02	224	116.86	60.1	116.17	117.50	163.9	5,728	2.86%	大買/鉅額交易
2024/04/01	6	104.75	28	106.00	107.00	-22	5,015	-0.44%
2024/03/29	5	95.04	49.2	97.26	98.30	-44.2	4,421	-1.00%
2024/03/28	3	88.43	82	89.06	89.40	-79	3,870	-2.04%
2024/03/27	0.2	84.80	20	85.01	84.60	-19.8	3,696	-0.54%
2024/03/26	16	86.13	1	85.90	85.70	15	3,698	0.41%
2024/03/25	3	85.67	32	85.08	84.80	-29	3,635	-0.80%
2024/03/22	3	85.00	1	84.51	85.70	2	3,622	0.05%
2024/03/21	153	84.20	0	0.00	84.80	153	3,620	4.23%	大買/鉅額交易
2024/03/19	0	83.70	0	0.00	83.50	0	3,659	0.00%
2024/03/13	0	0.00	2	83.10	81.50	-2	3,729	-0.05%
2024/03/12	3.1	83.70	0	0.00	83.40	3.1	3,729	0.08%
2024/03/11	7	84.84	0	0.00	84.50	7	3,817	0.18%
2024/03/08	2.1	86.90	1	85.70	85.50	1.1	3,807	0.03%
2024/03/07	5	88.80	1	88.40	88.70	4	3,762	0.11%
2024/03/06	2	90.35	1	91.10	91.10	1	3,732	0.03%
2024/03/05	2	91.75	0	91.10	91.10	2	3,734	0.05%
2024/03/04	1	90.60	0	91.42	90.80	1	3,730	0.03%
2024/03/01	1	90.00	2	90.80	90.60	-1	3,747	-0.03%
2024/02/29	1	88.40	2	88.95	89.20	-1	3,722	-0.03%
2024/02/27	2.1	86.78	0	0.00	86.00	2.1	3,707	0.06%
2024/02/22	1	90.00	0	0.00	89.70	1	3,735	0.03%
2024/02/20	6	91.25	2	91.60	91.10	4	3,790	0.11%
2024/02/19	60	95.17	2.6	94.36	92.80	57.4	3,790	1.52%
2024/02/16	1	93.20	10	93.41	94.80	-9	3,690	-0.24%
2024/02/05	2	91.40	7.1	91.43	89.60	-5.1	3,690	-0.14%
2024/02/02	0	0.00	5.1	85.46	86.70	-5.1	3,620	-0.14%
2024/02/01	0	0.00	1	83.50	82.90	-1	3,621	-0.03%
2024/01/31	3	83.33	0	0.00	82.90	3	3,650	0.08%
2024/01/30	0.1	83.90	1	85.40	84.60	-0.9	3,686	-0.03%
2024/01/29	1	83.70	0	0.00	83.90	1	3,739	0.03%
2024/01/26	1	83.40	0	0.00	82.80	1	3,812	0.03%
2024/01/25	1.1	84.34	0	0.00	84.00	1.1	3,996	0.03%
2024/01/22	1	86.10	6	85.80	86.20	-5	4,309	-0.11%
2024/01/17	3.1	81.71	0	0.00	80.50	3.1	4,411	0.07%
2024/01/16	1.1	85.30	0	0.00	84.60	1.1	4,438	0.02%
2024/01/15	0	86.30	1	86.80	86.40	-1	4,498	-0.02%
2024/01/12	3	86.33	3	87.47	85.80	0	4,632	0.00%
2024/01/11	1	85.20	2	85.70	85.50	-1	4,688	-0.02%
2024/01/10	1.1	84.78	0	0.00	84.60	1.1	4,903	0.02%
2024/01/09	0	0.00	1	86.70	86.70	-1	4,995	-0.02%
2024/01/08	1	86.40	0	87.00	87.10	1	5,025	0.02%
2024/01/05	0	0.00	4	86.48	87.00	-4	5,090	-0.08%
2024/01/04	74	88.26	69	86.13	85.60	5	5,041	0.10%
2024/01/03	0	0.00	1	85.60	85.20	-1	4,974	-0.02%
2024/01/02	0	0.00	1	86.00	84.60	-1	5,032	-0.02%
2023/12/29	0.1	85.00	1.2	85.28	84.80	-1.2	5,105	-0.02%
2023/12/27	1	83.90	1	83.60	84.00	0	5,356	0.00%
2023/12/26	1	82.60	0	0.00	82.60	1	5,566	0.02%
2023/12/25	0.1	83.20	0	0.00	82.90	0.1	5,698	0.00%
2023/12/22	1	82.51	0	0.00	82.40	1	5,777	0.02%
2023/12/20	0	0.00	1	83.40	82.70	-1	6,066	-0.02%
2023/12/15	1.1	83.06	0	0.00	84.50	1.1	6,388	0.02%
2023/12/14	0	0.00	2	83.25	84.30	-2	6,420	-0.03%
2023/12/13	0	0.00	1	81.40	81.60	-1	6,384	-0.02%
2023/12/12	2	82.90	0	0.00	82.20	2	6,416	0.03%
2023/12/11	0	0.00	2	84.50	83.50	-2	6,444	-0.03%
2023/12/08	3	82.83	3	83.33	82.80	0	6,443	0.00%
2023/12/07	1.1	81.02	1	81.20	81.20	0.1	6,451	0.00%
2023/12/06	7	83.27	5	85.14	82.00	2	6,465	0.03%
2023/12/05	0	0.00	1	86.00	86.60	-1	6,450	-0.02%
2023/12/01	6	86.98	0	0.00	87.00	6	6,698	0.09%
2023/11/30	1	88.30	1	89.60	88.70	0	7,014	0.00%
2023/11/29	2	89.15	5	89.18	88.20	-3	7,394	-0.04%
2023/11/28	3	86.90	3	88.23	88.90	0	7,714	0.00%
2023/11/24	2	87.70	3	87.57	87.20	-1	9,029	-0.01%
2023/11/22	1	89.10	1	90.00	89.90	0	9,316	0.00%
2023/11/21	2	89.65	9	90.59	90.60	-7	9,307	-0.08%
2023/11/20	2	90.55	0	0.00	90.80	2	9,322	0.02%
2023/11/17	0	0.00	4	89.25	89.70	-4	9,256	-0.04%
2023/11/16	10	88.14	0	0.00	88.50	10	9,366	0.11%
2023/11/15	1	89.00	4	89.38	89.80	-3	9,390	-0.03%
2023/11/14	2	85.70	1	86.80	86.80	1	9,363	0.01%
2023/11/10	10	87.31	3	86.77	87.20	7	9,237	0.08%
2023/11/08	1	83.40	0	0.00	83.10	1	8,966	0.01%
2023/11/07	0	0.00	1	83.80	84.00	-1	8,941	-0.01%
2023/11/06	0	0.00	1	83.00	83.10	-1	8,904	-0.01%
2023/11/02	6	81.22	5	81.38	81.10	1	8,803	0.01%
2023/11/01	7	79.97	11	79.98	80.20	-4	8,687	-0.05%
2023/10/31	19	77.64	17	78.26	75.90	2	8,540	0.02%
2023/10/30	21	78.59	19	79.72	79.20	2	8,509	0.02%
2023/10/27	1	81.60	1	82.80	80.10	0	8,493	0.00%
2023/10/26	1	80.70	1	80.80	80.40	0	8,546	0.00%
2023/10/25	16	83.12	14	83.46	83.00	2	8,644	0.02%
2023/10/24	1	82.80	1	81.90	83.00	0	8,934	0.00%
2023/10/20	1	77.50	1	79.70	80.00	0	9,253	0.00%
2023/10/19	4	77.38	3	77.23	76.90	1	9,169	0.01%
2023/10/18	1	80.60	1	79.00	79.00	0	9,114	0.00%
2023/10/17	3	86.30	1	86.20	86.30	2	9,011	0.02%
2023/10/13	2	91.60	0	0.00	90.60	2	9,086	0.02%
2023/10/11	0	0.00	3	99.00	94.40	-3	9,041	-0.03%
2023/10/06	1	96.30	1	95.20	95.10	0	8,904	0.00%
2023/10/05	2	95.05	12	94.83	94.80	-10	8,794	-0.11%
2023/10/03	28	95.68	14	95.75	94.40	14	8,606	0.16%
2023/10/02	1	93.00	13	93.82	94.20	-12	8,398	-0.14%
2023/09/28	14	91.71	5	91.62	91.20	9	8,187	0.11%
2023/09/27	2	88.00	2	88.65	89.50	0	8,052	0.00%
2023/09/26	4	90.23	2	89.95	87.60	2	7,972	0.03%
2023/09/25	7	88.23	7	86.73	89.10	0	7,783	0.00%
2023/09/22	17	83.28	22	86.11	86.10	-5	7,668	-0.07%
2023/09/20	2	82.35	1	81.20	81.40	1	7,360	0.01%
2023/09/19	3	84.27	2	82.60	82.50	1	7,303	0.01%
2023/09/18	1	86.00	0	0.00	85.60	1	7,240	0.01%
2023/09/15	2	86.95	2	88.15	87.40	0	7,212	0.00%
2023/09/14	1	86.40	2	86.60	86.80	-1	7,154	-0.01%
2023/09/13	3	85.53	9	86.00	85.30	-6	7,103	-0.08%
2023/09/11	5	88.30	7	87.80	87.00	-2	7,017	-0.03%
2023/09/08	2	90.15	52	89.85	90.60	-50	6,977	-0.72%
2023/09/07	0	92.50	0	0.00	92.30	0	6,860	0.00%
2023/09/06	2	93.85	3	93.87	94.30	-1	6,786	-0.01%
2023/09/05	85	95.53	34	95.11	94.90	51	6,575	0.78%
2023/09/04	66	95.95	660	95.07	90.20	-594	6,214	-9.56%	大賣/鉅額交易
2023/09/01	11	98.31	31	97.05	96.60	-20	5,864	-0.34%
2023/08/31	237	98.02	41.1	98.14	98.40	195.9	5,502	3.56%	大買/鉅額交易
2023/08/30	274	95.32	8.3	94.90	96.40	265.7	4,725	5.62%	大買/鉅額交易
2023/08/29	10	87.92	11.1	88.21	87.70	-1.1	4,088	-0.03%
2023/08/28	0	0.00	1	83.60	83.00	-1	3,758	-0.03%
2023/08/25	2	83.15	0	0.00	82.70	2	3,720	0.05%
2023/08/21	1	79.40	2	80.55	82.30	-1	3,464	-0.03%
2023/08/18	2	79.50	12	79.93	79.30	-10	3,386	-0.30%
2023/08/17	1	79.60	9	77.50	80.00	-8	3,273	-0.24%
2023/08/14	1	73.30	0	0.00	72.50	1	3,215	0.03%
2023/08/10	1	73.80	0	0.00	74.00	1	3,215	0.03%
2023/08/09	3	75.87	1	76.60	75.70	2	3,202	0.06%
2023/08/08	3	76.97	0	0.00	75.70	3	3,200	0.09%
2023/08/07	3	78.07	2	78.35	78.80	1	3,205	0.03%
2023/08/02	1	77.50	0	0.00	75.70	1	3,155	0.03%
2023/07/31	1	78.00	1	80.50	79.20	0	3,016	0.00%
2023/07/28	4	82.28	0	0.00	81.70	4	2,893	0.14%
2023/07/27	8	85.58	4	90.28	83.50	4	2,734	0.15%
2023/07/26	1	86.00	24.3	82.74	82.20	-23.3	2,363	-0.99%
2023/07/25	1	84.50	0.7	84.50	85.90	0.3	1,976	0.02%
2023/07/24	0	0.00	0	78.40	78.10	0	1,902	0.00%
2023/07/20	1	79.30	0.5	77.80	77.80	0.5	1,825	0.03%
2023/07/18	1	76.70	3	79.03	78.00	-2	1,612	-0.12%
2023/07/17	0	0.00	3	76.00	75.60	-3	1,464	-0.20%
2023/07/13	0	0.00	0	69.00	70.70	0	1,413	0.00%
2023/07/12	0	0.00	0.3	68.44	68.00	-0.3	1,374	-0.02%
2023/07/10	0.2	67.20	3	67.50	66.60	-2.8	1,370	-0.21%
2023/07/07	3	69.60	0	0.00	69.30	3	1,369	0.22%
2023/07/06	0	0.00	1	70.70	70.00	-1	1,370	-0.07%
2023/07/05	0	0.00	1	70.20	70.00	-1	1,361	-0.07%
2023/07/04	0.1	70.00	0	0.00	70.10	0.1	1,364	0.01%
2023/06/30	0	0.00	3	69.13	69.10	-3	1,376	-0.22%
2023/06/29	3	68.60	1	68.60	68.60	2	1,398	0.14%
2023/06/27	0.2	69.14	0	0.00	68.30	0.2	1,443	0.02%
2023/06/21	0.1	70.50	0	0.00	71.00	0.1	1,481	0.00%
2023/06/20	0.1	71.00	0	0.00	70.50	0.1	1,490	0.00%
2023/06/19	0	71.70	0	71.30	71.00	0	1,495	0.00%
2023/06/16	0.1	72.00	0	0.00	71.70	0.1	1,504	0.00%
2023/06/15	0.1	72.73	0.1	73.50	72.00	0	1,502	0.00%
2023/06/13	12	71.69	2	71.80	71.90	10	1,472	0.68%
2023/06/12	0.1	71.18	0	0.00	71.70	0.1	1,470	0.00%
2023/06/08	1.1	72.59	0	72.70	71.20	1.1	1,481	0.07%
2023/06/06	1	70.10	0	0.00	70.50	1	1,464	0.07%
2023/06/05	0.1	71.60	0	0.00	71.80	0.1	1,464	0.00%
2023/06/02	0	0.00	0	72.30	71.60	0	1,464	0.00%
2023/06/01	0	72.00	0	0.00	71.60	0	1,486	0.00%
2023/05/30	0.1	71.60	7.1	72.69	72.70	-7	1,487	-0.47%
2023/05/29	15	71.63	8	71.80	72.30	7	1,474	0.48%
2023/05/26	0	70.70	0	0.00	69.00	0	1,465	0.00%
2023/05/25	1	70.90	1	70.80	70.70	0	1,457	0.00%
2023/05/23	1	71.60	1	71.50	71.80	0	1,459	0.00%
2023/05/22	0.1	71.30	0	0.00	70.80	0.1	1,457	0.01%
2023/05/19	0	0.00	0	68.70	68.70	0	1,410	0.00%
2023/05/17	0.1	67.00	0	0.00	67.40	0.1	1,432	0.01%
2023/05/16	0	0.00	6.1	66.80	67.10	-6.1	1,442	-0.42%
2023/05/12	1	63.30	0	64.50	64.50	1	1,467	0.06%
2023/05/11	4.2	63.30	12	64.10	63.40	-7.8	1,495	-0.52%
2023/05/10	9.2	65.72	2	65.70	65.50	7.2	1,464	0.49%
2023/05/09	0.1	70.45	0	0.00	69.70	0.1	1,412	0.01%
2023/05/05	0.1	70.80	0	70.90	70.40	0.1	1,476	0.00%
2023/05/04	0.1	69.67	0	0.00	69.40	0.1	1,518	0.01%
2023/05/03	0.1	70.00	0	0.00	69.70	0.1	1,592	0.01%
2023/05/02	0.1	69.80	0	0.00	70.40	0.1	1,723	0.01%
2023/04/27	1	71.10	1	70.11	70.10	0	1,748	0.00%
2023/04/26	0.1	68.80	0	0.00	68.10	0.1	1,766	0.01%
2023/04/25	2.2	70.47	2	68.90	69.10	0.2	1,757	0.01%
2023/04/24	0.1	72.00	1	71.50	71.50	-0.9	1,736	-0.05%
2023/04/21	0.1	74.10	0	0.00	72.20	0.1	1,731	0.00%
2023/04/20	0.1	74.60	0	0.00	74.10	0.1	1,724	0.00%
2023/04/19	0	75.80	0	0.00	74.60	0	1,765	0.00%
2023/04/18	0	76.90	0	78.60	76.70	0	1,737	0.00%
2023/04/17	3	78.40	0	78.70	78.40	3	1,731	0.17%
2023/04/14	1	77.40	1	78.30	77.90	0	1,729	0.00%
2023/04/13	1	77.30	1	77.50	76.90	0	1,722	0.00%
2023/04/12	0	78.80	0	78.80	78.30	0	1,715	0.00%
2023/03/31	2	77.90	2	78.30	78.30	0	1,684	0.00%
2023/03/30	0.1	78.30	0	0.00	78.30	0.1	1,679	0.01%
2023/03/29	0.1	78.00	0	0.00	77.30	0.1	1,664	0.01%
2023/03/28	1	77.30	2	76.30	76.20	-1	1,659	-0.06%
2023/03/27	4	77.53	0	0.00	77.20	4	1,663	0.24%
2023/03/24	0.1	77.30	0	0.00	77.50	0.1	1,675	0.01%
2023/03/23	1	76.50	1	76.60	76.80	0	1,657	0.00%
2023/03/22	1	76.30	1	76.50	76.40	0	1,669	0.00%
2023/03/21	1	75.60	1	76.00	76.00	0	1,687	0.00%
2023/03/20	1.1	74.42	1	75.10	75.10	0.1	1,699	0.01%
2023/03/17	2.1	75.23	2	74.45	74.30	0.1	1,732	0.00%
2023/03/16	1	74.80	1	75.00	74.70	0	1,779	0.00%
2023/03/13	0	0.00	2	73.40	75.20	-2	1,941	-0.10%
2023/03/10	1.1	75.74	1	74.30	74.30	0.1	1,967	0.01%
2023/03/09	3	77.27	1.3	77.42	77.50	1.7	2,000	0.08%
2023/03/08	5	76.66	1	76.90	76.80	4	2,013	0.20%
2023/03/06	0.1	77.70	0	0.00	78.40	0.1	2,025	0.00%
2023/02/22	1	75.80	2	76.00	75.70	-1	2,411	-0.04%
2023/02/21	1	77.70	1	77.30	77.40	0	2,466	0.00%
2023/02/20	1	78.00	1	78.20	78.40	0	2,663	0.00%
2023/02/17	1.1	77.70	1	77.90	77.90	0.1	2,713	0.00%
2023/02/10	1	77.30	2	76.75	75.90	-1	2,976	-0.03%
2023/02/09	9	78.16	3.1	78.16	78.10	5.9	3,002	0.20%
2023/02/08	2	79.80	0	0.00	79.70	2	3,114	0.06%
2023/02/07	0.1	79.70	0	0.00	79.60	0.1	3,352	0.00%
2023/02/06	1	81.00	0	0.00	79.40	1	3,448	0.03%
2023/02/03	1	81.90	1	82.40	81.90	0	3,419	0.00%
2023/02/02	1	81.70	3	82.47	82.70	-2	3,401	-0.06%
2023/02/01	3	82.70	2	82.60	82.80	1	3,352	0.03%
2023/01/31	5.5	81.11	5	80.04	81.10	0.5	3,291	0.02%
2023/01/17	2	74.20	0	0.00	74.20	2	3,145	0.06%
2023/01/13	2	74.40	2	73.20	73.30	0	3,114	0.00%
2023/01/12	2	75.30	2	74.80	74.90	0	3,118	0.00%
2023/01/11	1	75.70	1	75.90	76.00	0	3,121	0.00%
2023/01/10	1	76.60	1	76.00	76.30	0	3,126	0.00%
2023/01/09	2	75.80	1	76.90	76.70	1	3,121	0.03%
2023/01/05	1	73.90	1	73.10	73.10	0	3,137	0.00%
2023/01/03	1	71.90	1	72.60	72.60	0	3,141	0.00%
2022/12/28	4	71.45	4	71.40	71.50	0	3,153	0.00%
2022/12/23	1	70.60	1	72.10	71.90	0	3,184	0.00%
2022/12/21	1	71.00	1	71.20	71.00	0	3,214	0.00%
2022/12/20	2	72.40	3	72.60	72.20	-1	3,216	-0.03%
2022/12/16	1	74.80	1	75.60	73.50	0	3,217	0.00%
2022/12/15	0	0.00	1	77.10	77.10	-1	3,197	-0.03%
2022/12/14	0	0.00	1	76.90	77.10	-1	3,213	-0.03%
2022/12/13	2	75.45	2	76.20	76.50	0	3,223	0.00%
2022/12/12	1	75.80	1	76.60	76.50	0	3,246	0.00%
2022/12/09	1	75.30	1	76.60	76.40	0	3,457	0.00%
2022/12/08	2	74.05	1	74.10	76.50	1	3,450	0.03%
2022/12/07	2	73.90	2	72.20	72.30	0	3,413	0.00%
2022/12/06	0.3	76.40	1	75.60	75.20	-0.7	3,369	-0.02%
2022/12/05	1	77.00	2	77.75	77.10	-1	3,295	-0.03%
2022/12/01	1	77.00	2	76.65	76.30	-1	3,259	-0.03%
2022/11/29	1	74.20	2	75.35	75.40	-1	3,196	-0.03%
2022/11/28	3	75.27	0	0.00	75.30	3	3,192	0.09%
2022/11/25	5	76.40	10	75.72	75.00	-5	3,183	-0.16%
2022/11/24	6	76.40	1	76.90	77.20	5	3,155	0.16%
2022/11/23	7	75.99	5	75.34	76.30	2	3,090	0.06%
2022/11/22	0	0.00	1	73.90	73.90	-1	2,927	-0.03%
2022/11/21	1	73.30	5	72.70	72.30	-4	2,897	-0.14%
2022/11/18	5	73.50	0	0.00	73.50	5	2,894	0.17%
2022/11/17	1	74.00	2	74.65	74.60	-1	2,884	-0.03%
2022/11/16	1	74.60	2	75.15	75.10	-1	2,832	-0.04%
2022/11/15	0	0.00	2	72.10	71.50	-2	2,654	-0.08%
2022/11/14	2	70.75	0	0.00	70.10	2	2,625	0.08%
2022/11/09	0	0.00	1	68.40	68.20	-1	2,479	-0.04%
2022/11/08	4	67.92	6	68.08	68.30	-2	2,445	-0.08%
2022/11/07	1	67.60	1	67.80	67.30	0	2,410	0.00%
2022/11/04	1	66.50	1	66.90	67.80	0	2,359	0.00%
2022/11/03	3	60.93	7	63.00	66.70	-4	2,214	-0.18%
2022/11/02	3	58.57	18	59.01	61.20	-15	1,993	-0.75%
2022/11/01	1	55.50	3	55.80	55.70	-2	1,905	-0.10%
2022/10/31	0	0.00	1	54.90	54.80	-1	1,933	-0.05%
2022/10/28	3	53.83	1	53.50	53.30	2	1,991	0.10%
2022/10/27	0	0.00	4	54.23	54.70	-4	2,050	-0.20%
2022/10/26	5	53.08	2	52.70	52.50	3	2,068	0.15%
2022/10/25	2	54.00	0	0.00	54.00	2	2,070	0.10%
2022/10/21	8	55.10	2	54.10	53.90	6	2,140	0.28%
2022/10/20	2	54.65	3	55.33	56.10	-1	2,170	-0.05%
2022/10/19	2	55.80	4	56.70	55.70	-2	2,181	-0.09%
2022/10/18	2	55.80	1	56.60	55.80	1	2,193	0.05%
2022/10/17	2	53.40	2	54.75	55.80	0	2,263	0.00%
2022/10/14	0	0.00	1	54.20	55.00	-1	2,290	-0.04%
2022/10/13	4	53.65	5	52.38	51.80	-1	2,306	-0.04%
2022/10/12	1	54.30	8	54.50	54.90	-7	2,284	-0.31%
2022/10/11	12	55.91	2	55.10	55.00	10	2,288	0.44%
2022/10/07	4	58.68	2	58.50	58.50	2	2,286	0.09%
2022/10/06	1	59.30	0	0.00	59.70	1	2,298	0.04%
2022/10/05	0	0.00	1	60.81	60.30	-1	2,320	-0.04%
2022/10/04	1	59.10	4	59.98	59.90	-3	2,343	-0.13%
2022/10/03	0	0.00	2	58.45	58.50	-2	2,368	-0.08%
2022/09/30	5	58.34	2	58.40	58.50	3	2,397	0.13%
2022/09/29	20	60.53	4	59.70	59.60	16	2,433	0.66%
2022/09/28	6	61.77	4	60.65	60.10	2	2,452	0.08%
2022/09/27	3	63.33	2	62.80	62.80	1	2,464	0.04%
2022/09/26	0	65.30	0	0.00	63.80	0	2,488	0.00%
2022/09/23	1	67.40	1	67.40	67.20	0	2,497	0.00%
2022/09/22	1	67.20	0	0.00	67.30	1	2,534	0.04%
2022/09/21	2	68.70	1	69.80	68.10	1	2,542	0.04%
2022/09/20	0	0.00	3	68.93	68.90	-3	2,534	-0.12%
2022/09/16	3	71.43	3	69.07	70.40	0	2,486	0.00%
2022/09/15	2	69.30	3	69.23	69.40	-1	2,275	-0.04%
2022/09/14	1	67.20	1	68.10	68.30	0	2,261	0.00%
2022/09/13	3	68.10	3	68.00	68.40	0	2,257	0.00%
2022/09/12	3	67.90	3	67.43	67.90	0	2,266	0.00%
2022/09/08	2	66.90	0	0.00	66.80	2	2,272	0.09%
2022/09/07	7	66.06	6	66.88	66.90	1	2,287	0.04%
2022/09/06	5	66.50	7	67.24	67.00	-2	2,286	-0.09%
2022/09/05	4	66.70	0	0.00	66.80	4	2,268	0.18%
2022/09/02	1	67.70	4	67.88	67.80	-3	2,250	-0.13%
2022/09/01	3	67.33	2	67.65	67.40	1	2,230	0.04%
2022/08/31	1	66.90	11	67.91	68.00	-10	2,218	-0.45%
2022/08/30	5	65.80	4	66.73	66.90	1	2,190	0.05%
2022/08/29	6	65.13	3	65.87	66.10	3	2,190	0.14%
2022/08/26	4	67.30	1	67.50	67.10	3	2,194	0.14%
2022/08/25	5	67.82	1	68.30	67.40	4	2,177	0.18%
2022/08/24	9	68.48	7	69.29	67.90	2	2,173	0.09%
2022/08/23	3	65.53	0	0.00	65.90	3	2,120	0.14%
2022/08/22	4	67.35	2	68.50	66.80	2	2,105	0.10%
2022/08/19	1	67.50	3	68.47	68.60	-2	2,064	-0.10%
2022/08/18	5	67.22	1	66.90	66.90	4	2,032	0.20%
2022/08/17	1	70.20	1	69.30	69.60	0	1,981	0.00%
2022/08/16	3	68.23	3	67.87	68.00	0	1,948	0.00%
2022/08/15	0	0.00	9	66.97	68.00	-9	1,939	-0.46%
2022/08/12	1	64.60	6	65.48	66.10	-5	1,922	-0.26%
2022/08/11	5	64.90	2	65.50	64.50	3	1,906	0.16%
2022/08/10	2	62.75	2	63.90	64.40	0	1,898	0.00%
2022/08/09	3	62.60	5	63.24	63.70	-2	1,887	-0.11%
2022/08/08	1	60.50	0	0.00	61.70	1	1,864	0.05%
2022/08/05	2	62.10	0	0.00	61.40	2	1,844	0.11%
2022/08/04	7	62.60	4	61.80	61.40	3	1,803	0.17%
2022/08/03	8	66.63	3	66.37	64.90	5	1,736	0.29%
2022/08/02	1	70.40	1	69.50	69.60	0	1,678	0.00%
2022/08/01	1	70.90	1	71.80	71.70	0	1,652	0.00%
2022/07/29	1	72.00	1	71.00	71.00	0	1,652	0.00%
2022/07/27	2	72.25	2	72.30	73.10	0	1,578	0.00%
2022/07/22	16	74.29	14	74.14	74.90	2	1,490	0.13%
2022/07/21	1	75.20	1	75.80	76.30	0	1,427	0.00%
2022/07/19	2	72.95	1	73.00	73.00	1	1,362	0.07%
2022/07/18	2	72.95	1	73.10	73.10	1	1,344	0.07%
2022/07/15	2	73.10	0	0.00	73.00	2	1,334	0.15%
2022/07/14	1	73.30	0	0.00	73.30	1	1,331	0.08%
2022/07/13	1	71.60	0	0.00	71.90	1	1,325	0.08%
2022/07/11	0	0.00	1	72.80	72.70	-1	1,318	-0.08%
2022/07/08	1	69.40	1	69.70	70.80	0	1,292	0.00%
2022/07/07	2	68.15	2	67.85	67.10	0	1,276	0.00%
2022/07/06	1	68.60	2	67.95	68.00	-1	1,246	-0.08%
2022/07/05	1	69.00	1	69.50	70.90	0	1,222	0.00%
2022/07/01	1	69.40	1	71.30	68.40	0	1,188	0.00%
2022/06/29	1	81.10	11	81.15	80.50	-10	1,106	-0.90%
2022/06/28	2	82.10	2	81.80	81.60	0	1,079	0.00%
2022/06/27	1	84.30	1	84.50	84.50	0	1,070	0.00%
2022/06/24	1	82.70	1	83.00	82.20	0	1,075	0.00%
2022/06/23	1	84.20	1	82.10	81.90	0	1,075	0.00%
2022/06/22	1	85.70	1	83.80	83.70	0	1,064	0.00%
2022/06/21	1	85.90	1	87.40	87.40	0	1,058	0.00%
2022/06/15	2	96.65	3.1	98.21	95.50	-1.1	1,071	-0.10%
2022/06/13	1	102.00	1	100.00	100.00	0	1,117	0.00%
2022/06/10	2	103.00	2	103.50	104.00	0	1,139	0.00%
2022/06/09	1	103.50	2	103.75	103.50	-1	1,155	-0.09%
2022/06/08	0	0.00	2	104.00	104.00	-2	1,177	-0.17%
2022/06/07	2	102.00	0	0.00	103.00	2	1,187	0.17%
2022/06/01	2	105.50	0	0.00	103.50	2	1,266	0.16%
2022/05/31	1	105.00	1	105.00	107.50	0	1,252	0.00%
2022/05/30	1	104.00	0	0.00	105.00	1	1,249	0.08%
2022/05/19	1	99.40	1	100.50	100.50	0	1,334	0.00%
2022/05/12	0	0.00	2	98.60	98.80	-2	1,416	-0.14%
2022/05/09	0	0.00	6	100.00	99.60	-6	1,507	-0.40%
2022/05/06	2	101.50	0	0.00	101.50	2	1,527	0.13%
2022/05/05	0	0.00	1	105.50	105.00	-1	1,524	-0.07%
2022/05/04	0	0.00	1	105.50	105.00	-1	1,545	-0.06%
2022/04/27	1	100.50	1	99.40	104.00	0	1,638	0.00%
2022/04/22	5	107.50	19	107.50	107.00	-14	1,708	-0.82%
2022/04/21	0	0.00	171	109.00	109.00	-171	1,726	-9.90%	大賣/鉅額交易
2022/04/20	5	107.50	0	0.00	109.00	5	1,742	0.29%
2022/04/14	0	0.00	1	109.00	109.00	-1	1,789	-0.06%
2022/04/13	27	107.72	0	0.00	107.50	27	1,825	1.48%
2022/04/12	28	109.20	1	110.00	109.00	27	1,849	1.46%
2022/04/11	33	113.29	0	0.00	112.50	33	1,889	1.75%
2022/04/08	26	115.71	0	0.00	115.50	26	1,984	1.31%
2022/04/07	31	118.11	0	0.00	116.50	31	2,128	1.46%
2022/04/06	26	121.48	0	0.00	122.00	26	2,189	1.19%
2022/04/01	29	119.52	0	0.00	120.00	29	2,236	1.30%
2022/03/28	1	120.50	0	0.00	122.00	1	2,579	0.04%
2022/03/23	1	121.50	0	0.00	122.00	1	2,642	0.04%
2022/03/22	1	119.50	2	121.00	122.00	-1	2,650	-0.04%
2022/03/21	0	0.00	4	119.00	121.00	-4	2,659	-0.15%
2022/03/18	0	0.00	1	117.00	117.00	-1	2,658	-0.04%
2022/03/17	1	117.00	0	0.00	116.00	1	2,643	0.04%
2022/03/16	3	114.00	2	113.00	113.50	1	2,649	0.04%
2022/03/15	4	117.50	0	0.00	115.00	4	2,640	0.15%
2022/03/14	1	118.50	0	0.00	119.50	1	2,629	0.04%
2022/03/11	1	121.00	1	120.00	120.00	0	2,662	0.00%
2022/03/10	0	0.00	2	123.00	123.00	-2	2,663	-0.08%
2022/03/09	3	119.83	1	121.00	120.50	2	2,684	0.07%
2022/03/07	8	123.13	11	121.50	121.50	-3	2,688	-0.11%
2022/03/04	1	128.50	1	128.50	129.00	0	2,662	0.00%
2022/03/03	1	129.50	1	129.50	129.00	0	2,708	0.00%
2022/03/02	1	129.00	0	0.00	130.00	1	2,761	0.04%
2022/02/25	1	128.00	1	128.50	129.00	0	3,079	0.00%
2022/02/24	1	127.00	0	0.00	127.50	1	3,097	0.03%
2022/02/22	7	127.36	2	129.00	130.00	5	3,181	0.16%
2022/02/18	1	129.00	0	0.00	129.00	1	3,228	0.03%
2022/02/17	0	0.00	3	129.50	130.00	-3	3,255	-0.09%
2022/02/16	1	130.50	0	0.00	130.00	1	3,274	0.03%
2022/02/15	6	131.83	1	132.00	130.50	5	3,279	0.15%
2022/02/14	97	128.89	0	0.00	128.00	97	3,310	2.93%
2022/02/11	1	131.50	1	131.00	131.00	0	3,300	0.00%
2022/02/10	0	0.00	10	133.00	133.00	-10	3,326	-0.30%
2022/02/08	1	130.00	0	0.00	130.50	1	3,327	0.03%
2022/02/07	1	127.00	0	0.00	127.50	1	3,345	0.03%
2022/01/26	6	125.75	1	125.50	125.00	5	3,408	0.15%
2022/01/25	1	127.00	1	127.00	126.50	0	3,431	0.00%
2022/01/24	2	129.00	1	129.00	129.00	1	3,466	0.03%
2022/01/21	1	130.50	2	132.25	130.50	-1	3,516	-0.03%
2022/01/20	1	131.50	1	132.00	132.00	0	3,580	0.00%
2022/01/18	1	134.50	1	136.50	133.00	0	3,766	0.00%
2022/01/17	0	0.00	1	132.50	132.50	-1	3,756	-0.03%
2022/01/14	2	128.00	1	129.50	130.00	1	3,787	0.03%
2022/01/12	1	131.50	1	131.50	132.50	0	3,928	0.00%
2022/01/11	1	133.50	2	133.00	132.50	-1	4,007	-0.02%
2022/01/07	2	134.00	0	0.00	131.50	2	4,275	0.05%
2022/01/05	1	138.00	2	137.25	139.50	-1	4,282	-0.02%
2022/01/04	1	141.50	0	0.00	138.50	1	4,343	0.02%
2022/01/03	2	142.75	12	143.67	141.00	-10	4,405	-0.23%
2021/12/30	13	142.50	11	143.82	142.00	2	4,492	0.04%
2021/12/29	0	0.00	5	138.30	139.50	-5	4,709	-0.11%
2021/12/28	0	0.00	3	136.67	137.00	-3	4,773	-0.06%
2021/12/24	4	137.63	4	135.13	135.00	0	4,984	0.00%
2021/12/23	11	137.95	8	138.38	138.00	3	5,076	0.06%
2021/12/21	0	0.00	3	131.17	131.00	-3	5,297	-0.06%
2021/12/16	1	127.00	1	126.50	126.50	0	6,201	0.00%
2021/12/15	1	126.00	1	126.00	126.00	0	6,463	0.00%
2021/12/14	2	126.00	0	0.00	125.50	2	6,976	0.03%
2021/12/10	0	0.00	2	130.25	129.00	-2	7,508	-0.03%
2021/12/09	2	128.50	1	128.00	128.50	1	7,461	0.01%
2021/12/08	1	128.50	1	128.00	128.00	0	7,456	0.00%
2021/12/07	4	129.88	0	0.00	128.00	4	7,474	0.05%
2021/12/06	0	0.00	1	128.00	128.50	-1	7,464	-0.01%
2021/12/02	1	129.00	0	0.00	128.00	1	7,541	0.01%
2021/12/01	2	127.78	0	0.00	129.50	2	7,644	0.03%
2021/11/30	1	127.00	1	127.50	127.00	0	7,647	0.00%
2021/11/29	4	123.88	31	124.52	125.00	-27	7,727	-0.35%
2021/11/26	5	127.10	1	126.50	126.50	4	7,818	0.05%
2021/11/25	35	129.30	4	129.25	130.00	31	7,770	0.40%
2021/11/24	1	132.50	5	132.60	133.50	-4	7,632	-0.05%
2021/11/23	0	0.00	1	127.00	127.50	-1	7,436	-0.01%
2021/11/19	3	125.67	1	125.50	125.00	2	7,390	0.03%
2021/11/18	5	127.30	1	127.50	127.50	4	7,340	0.05%
2021/11/16	2	127.50	0	0.00	127.50	2	7,295	0.03%
2021/11/12	1	127.50	0	0.00	127.00	1	7,287	0.01%
2021/11/11	2	128.00	10	127.50	127.50	-8	7,279	-0.11%
2021/11/10	1	129.00	0	0.00	129.50	1	7,293	0.01%
2021/11/09	1	128.50	0	0.00	129.00	1	7,311	0.01%
2021/11/08	2	128.75	0	0.00	128.50	2	7,272	0.03%
2021/11/04	1	133.00	0	0.00	131.00	1	7,244	0.01%
2021/11/03	1	132.00	12	131.79	131.50	-11	7,220	-0.15%
2021/11/02	1	130.00	1	128.00	128.00	0	7,170	0.00%
2021/11/01	1	129.50	21	128.52	129.00	-20	7,138	-0.28%
2021/10/29	33	129.95	2	129.75	128.50	31	7,142	0.43%
2021/10/28	3	126.83	2	128.50	129.00	1	7,075	0.01%
2021/10/27	4	128.00	2	128.00	128.00	2	7,004	0.03%
2021/10/26	7	129.43	2	128.50	128.50	5	6,948	0.07%
2021/10/25	1	133.00	1	132.00	132.00	0	6,894	0.00%
2021/10/22	3	133.50	3	133.83	134.00	0	6,911	0.00%
2021/10/21	6	131.92	3	133.17	132.00	3	6,891	0.04%
2021/10/20	23	134.02	2	132.50	133.50	21	6,784	0.31%
2021/10/19	1	135.50	0	0.00	135.00	1	6,727	0.01%
2021/10/18	2	134.75	4	135.13	136.50	-2	6,660	-0.03%
2021/10/15	4	132.50	8	135.00	137.50	-4	6,615	-0.06%
2021/10/14	4	127.25	2	128.50	129.00	2	6,450	0.03%
2021/10/13	1	128.00	6	128.42	128.00	-5	6,579	-0.08%
2021/10/08	2	130.25	2	130.00	131.00	0	6,553	0.00%
2021/10/07	8	131.31	5	131.80	132.00	3	6,464	0.05%
2021/10/06	14	136.89	5	134.80	132.00	9	6,318	0.14%
2021/10/05	1	134.50	5	142.00	143.00	-4	5,979	-0.07%
2021/10/04	2	139.50	0	0.00	139.00	2	5,891	0.03%
2021/10/01	7	139.71	8	139.13	139.00	-1	5,810	-0.02%
2021/09/30	14	145.89	15	146.80	145.00	-1	5,684	-0.02%
2021/09/29	7	146.00	3	145.17	144.50	4	5,556	0.07%
2021/09/28	5.2	149.77	304	148.91	153.00	-298.9	5,462	-5.47%	大賣/鉅額交易
2021/09/27	10	158.80	16	156.50	156.00	-6	5,198	-0.12%
2021/09/24	9.1	167.41	6	165.00	166.50	3.1	4,978	0.06%
2021/09/23	221	165.17	26	166.06	167.00	195	4,785	4.07%	大買/鉅額交易
2021/09/22	5	157.30	3	158.33	157.00	2	4,389	0.05%
2021/09/17	22	153.02	43	158.55	160.00	-21	4,134	-0.51%
2021/09/16	13	147.46	24	152.04	151.50	-11	3,591	-0.31%
2021/09/15	1	138.50	6	143.33	142.00	-5	3,144	-0.16%
2021/09/14	1	136.50	1	137.50	138.00	0	3,062	0.00%
2021/09/13	2	138.50	2	137.25	137.50	0	3,079	0.00%
2021/09/10	1	136.00	2	139.00	138.50	-1	3,093	-0.03%
2021/09/09	2	133.25	2	135.25	136.50	0	3,073	0.00%
2021/09/08	9	134.78	8	131.50	131.50	1	3,053	0.03%
2021/09/07	2	137.75	2	137.25	138.50	0	3,003	0.00%
2021/09/06	7	141.14	6	140.33	138.00	1	3,013	0.03%
2021/09/03	2	139.50	1	140.50	140.00	1	2,975	0.03%
2021/09/02	9	142.28	11	139.91	140.00	-2	3,111	-0.06%
2021/09/01	50	139.62	19	141.76	142.50	31	3,053	1.02%
2021/08/31	329	131.74	0	0.00	132.00	329	2,914	11.29%	大買/鉅額交易
2021/08/30	0	0.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/26	2	130.50	1	129.50	129.50	1	2,909	0.03%
2021/08/25	1	131.50	0	0.00	131.50	1	2,901	0.03%
2021/08/24	1	130.50	7	130.50	130.50	-6	2,897	-0.21%
2021/08/23	1	130.00	0	0.00	129.50	1	2,885	0.03%
2021/08/20	3	127.00	1	126.00	128.00	2	2,874	0.07%
2021/08/19	7	127.93	1	126.00	128.50	6	2,861	0.21%
2021/08/18	3	127.67	5	129.50	132.00	-2	2,840	-0.07%
2021/08/17	3	128.33	1	129.50	129.00	2	2,823	0.07%
2021/08/16	6	124.67	0	0.00	128.00	6	2,801	0.21%
2021/08/11	2	131.00	0	0.00	131.00	2	2,745	0.07%
2021/08/10	3	132.67	1	132.50	132.50	2	2,743	0.07%
2021/08/09	3	135.50	2	136.00	134.00	1	2,760	0.04%
2021/08/06	0	0.00	4	138.00	137.00	-4	2,777	-0.14%
2021/08/05	0	0.00	1	137.50	138.00	-1	2,787	-0.04%
2021/08/04	8	138.94	3	138.67	139.50	5	2,820	0.18%
2021/08/03	2	135.00	1	137.00	135.50	1	2,806	0.04%
2021/08/02	1	137.00	1	136.00	136.00	0	2,796	0.00%
2021/07/30	3	138.67	2	141.50	137.00	1	2,797	0.04%
2021/07/29	0	0.00	1	143.00	140.00	-1	2,796	-0.04%
2021/07/28	3	135.17	0	0.00	137.00	3	2,812	0.11%
2021/07/27	7	137.57	1	138.00	138.00	6	2,821	0.21%
2021/07/26	1	139.50	1	141.00	140.50	0	2,858	0.00%
2021/07/23	12	139.96	1	139.50	139.50	11	2,915	0.38%
2021/07/21	2	140.00	4	140.63	139.50	-2	2,986	-0.07%
2021/07/20	2	145.75	0	0.00	140.50	2	3,017	0.07%
2021/07/19	19	151.71	4	149.50	148.00	15	3,091	0.49%
2021/07/16	1	154.50	7.3	157.84	160.00	-6.3	3,023	-0.21%
2021/07/15	2	153.25	8	153.06	153.50	-6	2,946	-0.20%
2021/07/14	5.1	148.77	5	147.90	149.00	0.1	2,897	0.00%
2021/07/13	7.2	149.67	1	152.50	149.50	6.2	2,884	0.21%
2021/07/12	1	150.00	2	150.75	150.50	-1	2,879	-0.03%
2021/07/09	6	151.33	7	149.29	147.00	-1	2,943	-0.03%
2021/07/08	1	147.50	0	0.00	147.00	1	3,009	0.03%
2021/07/07	0	0.00	3.3	149.76	150.50	-3.3	2,995	-0.11%
2021/07/06	4	147.25	1	145.00	147.00	3	2,999	0.10%
2021/07/05	0.3	145.00	5	148.00	148.00	-4.7	3,027	-0.16%
2021/07/02	1	141.00	1	140.50	140.50	0	2,965	0.00%
2021/07/01	4	140.00	0	0.00	140.00	4	2,987	0.13%
2021/06/30	1	141.50	0	0.00	142.50	1	3,029	0.03%
2021/06/29	4	144.50	1	142.50	144.50	3	3,045	0.10%
2021/06/24	0	0.00	3	140.00	138.00	-3	2,978	-0.10%
2021/06/23	0	0.00	2	136.50	139.00	-2	2,997	-0.07%
2021/06/22	2	136.00	0	0.00	132.50	2	2,998	0.07%
2021/06/21	1	133.00	1	136.50	137.50	0	3,023	0.00%
2021/06/18	1	138.00	0	137.50	136.50	1	2,997	0.03%
2021/06/17	3	137.50	0	0.00	138.00	3	2,990	0.10%
2021/06/16	2	138.50	0	0.00	137.00	2	2,998	0.07%
2021/06/15	8	141.31	7	142.50	140.00	1	2,976	0.03%
2021/06/11	1	138.50	1	144.00	138.00	0	2,924	0.00%
2021/06/10	22	140.50	53	138.23	138.50	-31	2,853	-1.09%
2021/06/09	30	132.00	0	0.00	132.00	30	2,689	1.12%
2021/05/18	5	116.50	0	0.00	119.00	5	3,146	0.16%
2021/05/12	1	115.50	0	0.00	116.00	1	3,116	0.03%
2021/05/11	6	129.83	0	0.00	127.00	6	3,066	0.20%
2021/05/07	0	0.00	6.4	137.47	137.50	-6.4	3,041	-0.21%
2021/05/06	0	0.00	1	136.00	137.50	-1	3,039	-0.03%
2021/05/05	3	133.50	0	0.00	133.50	3	3,005	0.10%
2021/05/04	1	136.00	0	0.00	138.00	1	2,943	0.03%
2021/05/03	1	139.50	68.8	142.22	138.00	-67.8	2,912	-2.33%
2021/04/29	8	150.88	7	152.07	147.50	1	2,875	0.03%
2021/04/28	2	155.00	15.2	152.59	154.50	-13.2	2,841	-0.47%
2021/04/27	64	149.49	0	0.00	150.50	64	2,816	2.27%
2021/04/26	17	149.82	0	0.00	150.50	17	2,837	0.60%
2021/04/23	15.4	151.04	8	150.63	150.50	7.4	2,814	0.26%
2021/04/22	0	0.00	8	147.69	145.00	-8	2,748	-0.29%
2021/04/21	1	143.00	0	0.00	144.00	1	2,669	0.04%
2021/04/16	0	0.00	110	140.16	139.00	-110	2,643	-4.16%	大賣/鉅額交易
2021/04/15	5	138.00	3	139.17	141.50	2	2,620	0.08%
2021/04/14	2	138.00	2	139.75	142.50	0	2,552	0.00%
2021/04/13	0	0.00	1	143.00	143.50	-1	2,480	-0.04%
2021/04/12	0	0.00	1	142.50	143.00	-1	2,532	-0.04%
2021/04/09	3	142.00	0	0.00	142.50	3	2,490	0.12%
2021/04/07	1	138.50	2	137.75	139.50	-1	2,402	-0.04%
2021/04/06	1	138.00	0	0.00	137.00	1	2,396	0.04%
2021/04/01	0	0.00	1	135.00	135.00	-1	2,360	-0.04%
2021/03/31	1	137.00	0	0.00	136.50	1	2,311	0.04%
2021/03/29	1	137.50	0	0.00	139.00	1	2,515	0.04%
2021/03/23	0	0.00	1	138.00	135.00	-1	2,569	-0.04%
2021/03/22	1	135.50	0	0.00	136.00	1	2,570	0.04%
2021/03/18	1	135.50	0	0.00	135.00	1	2,570	0.04%
2021/03/15	0	0.00	1	133.50	133.50	-1	2,595	-0.04%
2021/03/12	1	133.00	0	0.00	133.50	1	2,597	0.04%
2021/03/11	0	0.00	1	135.00	134.50	-1	2,613	-0.04%
2021/02/26	1	146.00	2	146.00	144.00	-1	2,582	-0.04%
2021/02/25	1	143.00	3	144.67	144.50	-2	2,556	-0.08%
2021/02/24	11	143.86	11	144.68	141.50	0	2,538	0.00%
2021/02/23	1	142.50	0	0.00	142.00	1	2,513	0.04%
2021/02/22	0	0.00	1	141.50	141.50	-1	2,504	-0.04%
2021/02/18	0	0.00	0.3	140.00	139.00	-0.3	2,664	-0.01%
2021/02/05	0	0.00	2	133.50	133.50	-2	2,625	-0.08%
2021/02/03	2	131.25	9	131.50	132.00	-7	2,708	-0.26%
2021/02/02	0	0.00	1.2	133.42	133.50	-1.2	2,696	-0.04%
2021/01/29	1	136.00	0	0.00	134.00	1	2,803	0.04%
2021/01/27	1	138.00	0	0.00	139.00	1	2,854	0.04%
2021/01/26	0.1	141.00	1	141.00	140.00	-1	2,859	-0.03%
2021/01/25	1.1	138.00	0	0.00	139.50	1.1	2,851	0.04%
2021/01/22	0.2	137.50	0	0.00	140.00	0.2	2,847	0.01%
2021/01/18	0	0.00	6	145.00	143.50	-6	2,833	-0.21%
2021/01/15	7	146.21	2	146.75	147.00	5	2,864	0.17%
2021/01/11	1	143.50	3.1	142.74	144.00	-2.1	2,969	-0.07%
2021/01/08	2	141.25	1	140.00	142.00	1	2,963	0.03%
2021/01/07	0.1	143.00	0	0.00	142.50	0.1	2,958	0.00%
2021/01/06	0	0.00	4	145.63	145.50	-4	2,945	-0.14%
2021/01/05	0	0.00	0.5	144.43	145.50	-0.5	2,884	-0.02%
2020/12/25	2	140.25	1	141.00	141.00	1	2,845	0.04%
2020/12/24	5	143.10	1	144.00	141.50	4	2,890	0.14%
2020/12/23	36	144.29	40	144.78	143.50	-4	2,876	-0.14%
2020/12/22	4	136.13	4	139.00	136.50	0	2,730	0.00%
2020/12/21	3	139.00	4	141.25	136.00	-1	2,736	-0.04%
2020/12/18	0	0.00	1	139.50	137.00	-1	2,669	-0.04%
2020/12/17	0	0.00	12	135.00	135.50	-12	2,671	-0.45%
2020/12/16	0	0.00	10	131.50	131.50	-10	2,660	-0.38%
2020/12/07	1	134.00	0	0.00	132.00	1	2,881	0.03%
2020/12/04	0	0.00	2	133.50	133.50	-2	3,041	-0.07%
2020/12/03	0	0.00	2.2	135.50	136.50	-2.2	3,169	-0.07%
2020/12/02	1	135.00	0	0.00	135.00	1	3,182	0.03%
2020/12/01	0	0.00	1	137.50	136.00	-1	3,196	-0.03%
2020/11/30	1	136.00	0	0.00	137.00	1	3,194	0.03%
2020/11/27	2	139.75	0	0.00	138.50	2	3,170	0.06%
2020/11/26	0	0.00	3	141.83	142.00	-3	3,156	-0.10%
2020/11/23	0	0.00	1	139.00	139.50	-1	3,169	-0.03%
2020/11/18	1	142.50	11	142.45	142.00	-10	3,156	-0.32%
2020/11/17	0	0.00	5	139.50	138.50	-5	3,076	-0.16%
2020/11/16	0	0.00	16	136.56	137.50	-16	3,072	-0.52%
2020/11/13	0	0.00	2	134.00	133.50	-2	3,045	-0.07%
2020/11/12	1	134.00	0	0.00	133.50	1	3,072	0.03%
2020/11/11	1	134.50	16	134.66	134.00	-15	3,082	-0.49%
2020/11/09	2.2	130.23	0	0.00	131.00	2.2	3,067	0.07%
2020/11/06	0	0.00	21	132.81	131.00	-21	3,081	-0.68%
2020/11/05	1	131.50	1	132.00	131.50	0	3,097	0.00%
2020/11/04	1	125.50	16	131.47	131.00	-15	3,101	-0.48%
2020/10/30	1	120.50	0	0.00	120.00	1	3,257	0.03%
2020/10/27	0	0.00	1	127.50	127.50	-1	3,471	-0.03%
2020/10/26	1	130.50	10	130.75	127.50	-9	3,549	-0.25%
2020/10/23	10	134.00	3	133.33	134.00	7	3,653	0.19%
2020/10/21	0	0.00	20	130.75	130.50	-20	3,716	-0.54%
2020/10/19	1	130.50	12	129.75	127.50	-11	3,727	-0.30%
2020/10/14	1	120.50	0	0.00	120.50	1	3,781	0.03%
2020/10/12	1	123.50	0	0.00	122.50	1	3,851	0.03%
2020/10/07	50	127.33	2	128.00	126.00	48	3,946	1.22%
2020/10/06	2	128.00	3	128.00	129.00	-1	3,953	-0.03%
2020/09/30	10	123.00	0	0.00	123.00	10	4,097	0.24%
2020/09/29	0	0.00	2	123.00	122.00	-2	4,146	-0.05%
2020/09/28	1	116.50	0	0.00	116.00	1	4,204	0.02%
2020/09/25	11	117.00	0	0.00	116.50	11	4,311	0.26%
2020/09/24	3	124.67	2	123.75	122.50	1	4,343	0.02%
2020/09/22	0	0.00	1	132.00	129.50	-1	4,357	-0.02%
2020/09/21	3	133.50	0	0.00	128.50	3	4,339	0.07%
2020/09/18	0	0.00	1	133.00	133.50	-1	4,379	-0.02%
2020/09/17	1	132.50	1	132.00	133.00	0	4,402	0.00%
2020/09/14	6	133.00	7	132.86	131.50	-1	4,498	-0.02%
2020/09/11	1	132.50	1	131.50	131.50	0	4,504	0.00%
2020/09/10	9	130.56	8	132.38	132.50	1	4,523	0.02%
2020/09/09	2	130.50	3	130.67	130.00	-1	4,553	-0.02%
2020/09/08	2	125.00	1	126.00	128.50	1	4,413	0.02%
2020/09/04	0	0.00	1	118.00	120.00	-1	4,318	-0.02%
2020/09/03	1	120.00	0	0.00	119.00	1	4,364	0.02%
2020/08/31	0	0.00	1	119.00	119.50	-1	4,476	-0.02%
2020/08/28	11	117.41	0	0.00	117.50	11	4,561	0.24%
2020/08/26	10	119.00	0	0.00	119.50	10	4,715	0.21%
2020/08/20	24	113.94	12.1	115.66	114.00	11.9	4,761	0.25%
2020/08/19	5	122.50	0	0.00	121.50	5	4,754	0.11%
2020/08/18	1	123.00	0	0.00	122.50	1	4,762	0.02%
2020/08/17	1	126.00	0	0.00	126.00	1	4,773	0.02%
2020/08/14	0	0.00	1	127.00	127.00	-1	4,840	-0.02%
2020/08/13	1	126.00	0	0.00	125.50	1	4,858	0.02%
2020/08/12	15	124.17	0	0.00	124.00	15	4,900	0.31%
2020/08/11	42	128.55	1	130.00	126.50	41	5,087	0.81%
2020/08/07	1	131.50	2	130.75	131.00	-1	5,099	-0.02%
2020/08/06	0	0.00	148	129.08	130.50	-148	5,121	-2.89%	大賣/鉅額交易
2020/08/05	2.1	132.38	4	131.50	134.00	-1.9	5,089	-0.04%
2020/08/04	1	128.00	0	0.00	130.00	1	5,176	0.02%
2020/08/03	2	132.25	0	0.00	130.50	2	5,392	0.04%
2020/07/31	2	132.00	3	132.83	134.00	-1	5,403	-0.02%
2020/07/30	1	131.50	0	0.00	132.00	1	5,417	0.02%
2020/07/29	12	136.33	181	133.34	133.50	-169	5,432	-3.11%	大賣/鉅額交易
2020/07/28	14	138.82	0	0.00	137.50	14	5,308	0.26%
2020/07/24	2	151.00	4	150.13	147.00	-2	5,312	-0.04%
2020/07/23	0	0.00	11	150.36	150.50	-11	5,362	-0.21%
2020/07/22	11	147.00	0	0.00	147.00	11	5,370	0.20%
2020/07/21	1	149.00	1	151.00	148.50	0	5,346	0.00%
2020/07/16	0	0.00	10	149.00	146.00	-10	5,391	-0.19%
2020/07/15	1	145.00	2	147.50	147.00	-1	5,383	-0.02%
2020/07/14	10	144.00	0	0.00	144.50	10	5,430	0.18%
2020/07/10	3	143.67	1	142.50	142.00	2	5,528	0.04%
2020/07/09	2	149.00	12	150.67	148.00	-10	5,553	-0.18%
2020/07/08	21	152.14	0	0.00	151.00	21	5,521	0.38%
2020/07/07	2	151.00	22	150.73	151.00	-20	5,512	-0.36%
2020/07/06	22	149.25	14	150.75	150.50	8	5,466	0.15%
2020/07/03	1	149.50	13.2	150.64	150.50	-12.2	5,418	-0.23%
2020/07/02	3	149.50	2	149.75	150.00	1	5,556	0.02%
2020/07/01	15	148.83	7	148.29	148.00	8	5,622	0.14%
2020/06/30	2	148.00	0	0.00	147.50	2	5,631	0.04%
2020/06/29	1	147.00	308	148.19	146.50	-307	5,663	-5.42%	大賣/鉅額交易
2020/06/24	1	145.00	1	146.50	145.00	0	5,647	0.00%
2020/06/22	1	150.50	3	150.50	150.00	-2	5,751	-0.03%
2020/06/18	0	0.00	5	150.00	149.00	-5	5,891	-0.08%
2020/06/17	1	150.00	1	151.00	148.00	0	5,926	0.00%
2020/06/16	1	150.50	26	150.96	151.00	-25	6,069	-0.41%
2020/06/15	1	145.50	10	146.00	144.00	-9	6,169	-0.15%
2020/06/12	0	0.00	2	141.00	144.00	-2	6,328	-0.03%
2020/06/11	1	146.00	0	0.00	142.50	1	6,411	0.02%
2020/06/09	2	143.00	0	0.00	142.50	2	6,492	0.03%
2020/06/08	2	145.50	0	0.00	145.00	2	6,568	0.03%
2020/06/05	2	144.50	8	145.50	144.50	-6	6,579	-0.09%
2020/06/04	0	0.00	8	145.75	146.50	-8	6,633	-0.12%
2020/06/03	3	141.50	11	141.45	141.50	-8	6,616	-0.12%
2020/06/02	11	136.36	0	0.00	135.50	11	6,577	0.17%
2020/06/01	0	0.00	1	138.50	138.00	-1	6,613	-0.02%
2020/05/29	1	135.00	1	135.00	135.00	0	6,664	0.00%
2020/05/28	1	135.50	0	0.00	135.00	1	6,759	0.01%
2020/05/27	0	0.00	1	133.50	132.50	-1	6,852	-0.01%
2020/05/26	1	132.00	1	134.50	131.50	0	6,932	0.00%
2020/05/25	1	131.50	0	0.00	132.50	1	7,065	0.01%
2020/05/22	0	0.00	1	134.00	131.00	-1	7,216	-0.01%
2020/05/21	1	133.50	2	131.00	134.50	-1	7,337	-0.01%
2020/05/20	1	128.50	10	130.00	128.50	-9	7,271	-0.12%
2020/05/19	1	131.00	1	128.00	130.50	0	7,310	0.00%
2020/05/18	36	128.32	2	133.25	128.00	34	7,284	0.47%
2020/05/14	9	146.17	12	142.79	141.00	-3	7,050	-0.04%
2020/05/13	10	147.50	0	0.00	147.50	10	7,049	0.14%
2020/05/12	5	149.00	0	0.00	146.50	5	7,087	0.07%
2020/05/11	3	155.67	12.2	153.58	152.00	-9.2	7,188	-0.13%
2020/05/08	32	148.31	52	151.48	152.50	-20	7,099	-0.28%
2020/05/07	0	0.00	5	140.90	141.00	-5	6,831	-0.07%
2020/05/06	6	138.58	0	0.00	137.50	6	6,803	0.09%
2020/05/05	2	141.50	29	139.74	141.50	-27	6,801	-0.40%
2020/05/04	2	140.75	0	0.00	140.00	2	6,725	0.03%
2020/04/30	1	143.50	2.3	145.22	145.00	-1.3	6,772	-0.02%
2020/04/29	11	145.86	2	146.50	144.50	9	6,847	0.13%
2020/04/28	2	141.25	4	143.88	145.00	-2	6,942	-0.03%
2020/04/27	1	136.50	1	139.00	140.00	0	6,929	0.00%
2020/04/24	0	0.00	20	138.25	138.00	-20	6,986	-0.29%
2020/04/23	1	138.00	1	137.50	140.00	0	7,137	0.00%
2020/04/22	3.1	134.36	2	135.75	136.00	1.1	7,121	0.01%
2020/04/20	3	142.50	1	143.50	143.00	2	7,216	0.03%
2020/04/17	3	150.00	11	148.05	143.00	-8	7,316	-0.11%
2020/04/16	4	147.50	4	149.63	147.50	0	7,280	0.00%
2020/04/15	11	146.82	3	146.67	146.50	8	7,330	0.11%
2020/04/14	5	146.00	2	146.50	144.00	3	7,357	0.04%
2020/04/13	0.1	140.50	1	143.50	141.00	-1	7,328	-0.01%
2020/04/10	1	139.00	1	140.00	141.00	0	7,307	0.00%
2020/04/09	1	138.50	0.2	138.50	138.50	0.8	7,446	0.01%
2020/04/08	1.1	141.93	1	143.00	142.00	0.1	7,566	0.00%
2020/04/07	12.1	142.13	1	146.50	143.00	11.1	7,541	0.15%
2020/04/06	1	136.00	2.2	137.45	146.00	-1.2	7,369	-0.02%
2020/04/01	2	131.50	3	133.50	134.00	-1	7,321	-0.01%
2020/03/31	4	132.75	1	131.50	133.50	3	7,384	0.04%
2020/03/27	2.2	132.95	2	130.00	130.00	0.2	7,381	0.00%
2020/03/26	0	0.00	1	126.00	130.00	-1	7,335	-0.01%
2020/03/25	0	0.00	32	127.47	127.00	-32	7,342	-0.44%
2020/03/24	3	121.17	1	118.00	118.00	2	7,276	0.03%
2020/03/23	33	122.35	0	0.00	115.50	33	7,236	0.46%
2020/03/20	7	126.50	8	125.38	124.00	-1	7,351	-0.01%
2020/03/19	15	115.53	16	117.47	119.50	-1	7,196	-0.01%
2020/03/18	6	118.17	6	119.08	118.00	0	7,068	0.00%
2020/03/17	30	112.50	1	118.00	110.00	29	6,963	0.42%
2020/03/16	4	123.38	3.3	124.86	118.00	0.7	6,854	0.01%
2020/03/13	33	120.85	13.2	123.70	130.00	19.8	6,737	0.29%
2020/03/12	4	136.25	0.5	133.00	133.00	3.5	6,681	0.05%
2020/03/11	3	152.33	3	147.50	147.50	0	6,607	0.00%
2020/03/10	17	148.85	8	148.81	152.00	9	6,578	0.14%
2020/03/09	4	150.75	2	146.75	145.50	2	6,511	0.03%
2020/03/06	2	155.00	1	155.00	153.50	1	6,463	0.02%
2020/03/05	3	153.83	6	154.50	152.00	-3	6,433	-0.05%
2020/03/04	1	150.50	0	0.00	151.00	1	6,372	0.02%
2020/03/03	3	150.67	2	147.75	148.50	1	6,305	0.02%
2020/03/02	1	147.00	12	150.50	151.00	-11	6,222	-0.18%
2020/02/27	2	151.75	1	149.00	143.50	1	6,176	0.02%
2020/02/26	9	150.56	9	150.89	152.00	0	6,077	0.00%
2020/02/25	2	146.75	3	147.17	148.00	-1	5,985	-0.02%
2020/02/24	0	0.00	18	143.14	145.00	-18	5,861	-0.31%
2020/02/18	0	0.00	250	137.67	138.00	-250	5,635	-4.44%	大賣/鉅額交易
2020/02/13	1	140.00	18	141.92	139.00	-17	5,657	-0.30%
2020/02/12	21	140.67	17	142.56	140.00	4	5,608	0.07%
2020/02/11	0	0.00	1	131.50	132.00	-1	5,529	-0.02%
2020/02/10	10	126.50	0	0.00	125.50	10	5,682	0.18%
2020/02/07	0	0.00	10	129.50	127.50	-10	5,784	-0.17%
2020/02/06	1	132.50	2	132.00	132.00	-1	5,757	-0.02%
2020/02/05	10	128.75	0	0.00	128.00	10	5,676	0.18%
2020/02/04	6	129.17	0	0.00	129.00	6	5,692	0.11%
2020/02/03	0	0.00	10	125.00	129.00	-10	5,809	-0.17%
2020/01/31	2	133.00	11	125.82	133.00	-9	5,811	-0.15%
2020/01/30	15	133.00	115	132.51	132.50	-100	5,736	-1.74%	大賣/
2020/01/20	0	0.00	10	146.50	147.00	-10	5,686	-0.18%
2020/01/17	1	141.00	24	143.31	144.50	-23	5,639	-0.41%
2020/01/16	6	139.08	4	138.63	139.00	2	5,510	0.04%
2020/01/14	17	138.15	1	137.00	139.50	16	5,590	0.29%
2020/01/13	0	0.00	3	136.17	137.00	-3	5,481	-0.05%
2020/01/10	3	132.00	1	133.00	131.00	2	5,471	0.04%
2020/01/09	0	0.00	7	132.29	132.00	-7	5,551	-0.13%
2020/01/08	7	127.86	1	126.50	126.00	6	5,603	0.11%
2020/01/07	1	131.50	0	0.00	131.50	1	5,557	0.02%
2020/01/06	3	130.17	4	129.25	130.00	-1	5,583	-0.02%
2020/01/03	101	130.57	7	131.29	130.00	94	5,614	1.67%	大買/
2020/01/02	37	133.41	9	132.72	136.50	28	5,442	0.51%
2019/12/31	7	130.14	0	0.00	127.50	7	5,306	0.13%
2019/12/27	5	131.00	7	130.50	129.00	-2	5,364	-0.04%
2019/12/26	5	130.60	1	131.00	130.50	4	5,338	0.07%
2019/12/25	1	129.50	2	130.00	130.00	-1	5,341	-0.02%
2019/12/24	3	125.83	11	125.55	126.00	-8	5,328	-0.15%
2019/12/23	6	126.67	0	0.00	125.00	6	5,329	0.11%
2019/12/20	1	129.50	6	128.42	129.50	-5	5,323	-0.09%
2019/12/19	2	127.75	0	0.00	127.00	2	5,283	0.04%
2019/12/18	2	132.50	0	0.00	129.00	2	5,222	0.04%
2019/12/17	10	130.70	3	127.17	133.00	7	5,203	0.13%
2019/12/13	28	132.96	18	130.64	130.00	10	5,063	0.20%
2019/12/12	1	134.50	14	135.00	133.50	-13	4,965	-0.26%
2019/12/10	1	140.50	0	0.00	140.50	1	5,128	0.02%
2019/12/09	0	0.00	6	141.92	141.50	-6	5,249	-0.11%
2019/12/06	1	142.50	0	0.00	140.00	1	5,292	0.02%
2019/12/05	15	143.47	1	144.50	144.00	14	5,314	0.26%
2019/12/04	6	141.00	0	0.00	143.00	6	5,348	0.11%
2019/12/03	5	142.00	4	140.50	141.50	1	5,452	0.02%
2019/12/02	2	138.50	2	135.25	139.00	0	5,440	0.00%
2019/11/29	1	142.50	6	141.00	139.50	-5	5,422	-0.09%
2019/11/26	0	0.00	1	141.00	143.00	-1	5,459	-0.02%
2019/11/20	0	0.00	10	136.50	133.50	-10	5,330	-0.19%
2019/11/13	0	0.00	10	143.50	144.00	-10	5,480	-0.18%
2019/11/12	10	141.00	1	140.00	140.50	9	5,470	0.16%
2019/11/11	1	139.50	1	138.50	137.50	0	5,554	0.00%
2019/11/08	12	141.71	11	139.86	140.00	1	5,572	0.02%
2019/11/07	12	140.21	15	139.80	139.00	-3	5,556	-0.05%
2019/11/06	3	147.50	70	147.53	147.00	-67	5,537	-1.21%
2019/11/05	5	155.00	0	0.00	154.00	5	5,632	0.09%
2019/11/01	6	154.00	6	155.00	154.00	0	5,818	0.00%
2019/10/31	0	0.00	2	163.50	155.00	-2	5,955	-0.03%
2019/10/30	4	157.38	3	156.67	158.00	1	5,947	0.02%
2019/10/29	1	158.00	16	158.78	160.50	-15	6,036	-0.25%
2019/10/23	8	158.25	0	0.00	157.00	8	5,990	0.13%
2019/10/22	0	0.00	11	159.91	159.00	-11	5,972	-0.18%
2019/10/21	37	158.46	2	155.00	155.50	35	6,058	0.58%
2019/10/18	6	156.50	6	154.00	157.00	0	6,151	0.00%
2019/10/17	107	152.00	2	153.75	154.50	105	6,129	1.71%	大買/鉅額交易
2019/10/16	0	0.00	15	142.00	147.50	-15	6,024	-0.25%
2019/10/15	0	0.00	2	159.75	156.50	-2	5,862	-0.03%
2019/10/14	16	157.53	12	158.29	158.00	4	5,964	0.07%
2019/10/09	1	151.00	1	151.50	150.00	0	5,878	0.00%
2019/10/03	1	149.50	0	0.00	153.00	1	5,844	0.02%
2019/10/02	0	0.00	44	154.00	158.50	-44	5,739	-0.77%
2019/09/26	0	0.00	1	156.50	155.00	-1	5,743	-0.02%
2019/09/25	1	156.00	2	156.00	157.00	-1	5,774	-0.02%
2019/09/24	2	161.75	0	0.00	158.50	2	5,892	0.03%
2019/09/23	5	162.50	0	0.00	162.00	5	6,030	0.08%
2019/09/20	0	0.00	1	163.00	162.50	-1	6,224	-0.02%
2019/09/19	6	160.50	18	158.78	162.50	-12	6,234	-0.19%
2019/09/18	3	163.33	0	0.00	163.50	3	6,207	0.05%
2019/09/17	7	161.21	2	163.75	163.00	5	6,191	0.08%
2019/09/16	6	162.25	1	162.00	162.00	5	6,208	0.08%
2019/09/12	26	164.85	24	161.02	167.00	2	6,221	0.03%
2019/09/11	2	155.50	27	154.41	155.50	-25	6,115	-0.41%
2019/09/10	6	149.17	4	151.50	149.50	2	6,027	0.03%
2019/09/09	9	149.17	1	149.50	148.50	8	6,024	0.13%
2019/09/06	1	150.50	7	150.71	152.00	-6	6,016	-0.10%
2019/09/05	23	150.59	8	149.88	149.50	15	6,035	0.25%
2019/09/02	2	140.00	1	144.00	142.50	1	6,345	0.02%
2019/08/30	2	139.50	1	138.00	137.00	1	6,354	0.02%
2019/08/27	3	139.17	2	140.50	139.00	1	6,511	0.02%
2019/08/26	0	0.00	1	138.00	141.00	-1	6,534	-0.02%
2019/08/23	2	142.25	2	144.50	140.00	0	6,560	0.00%
2019/08/22	18	145.11	6	148.33	143.50	12	6,542	0.18%
2019/08/21	2	142.25	2	144.50	146.00	0	6,519	0.00%
2019/08/20	6	144.67	14	145.93	143.00	-8	6,657	-0.12%
2019/08/19	1	141.00	1	144.00	141.50	0	6,668	0.00%
2019/08/16	10	141.70	5	141.00	139.50	5	6,761	0.07%
2019/08/15	9	140.89	24	141.60	142.00	-15	6,802	-0.22%
2019/08/14	28	143.21	19	144.00	140.00	9	6,830	0.13%
2019/08/13	4	137.88	3	137.50	137.00	1	6,905	0.01%
2019/08/12	12	140.58	0	0.00	137.00	12	7,028	0.17%
2019/08/08	3	135.83	11	139.00	140.00	-8	6,999	-0.11%
2019/08/07	24	136.00	16	136.03	132.00	8	6,911	0.12%
2019/08/06	15	126.17	24	127.21	129.00	-9	6,759	-0.13%
2019/08/05	13	130.54	16	130.03	128.00	-3	6,721	-0.04%
2019/08/02	17	128.29	4	129.00	128.00	13	6,697	0.19%
2019/08/01	2	137.75	1	137.50	137.50	1	6,555	0.02%
2019/07/31	9	133.44	11	136.50	137.50	-2	6,395	-0.03%
2019/07/30	0	0.00	1	127.00	125.00	-1	6,240	-0.02%
2019/07/29	1	129.00	0	0.00	129.00	1	6,282	0.02%
2019/07/25	6	125.42	21	127.81	127.00	-15	6,397	-0.23%
2019/07/24	2	126.25	6	125.50	125.50	-4	6,350	-0.06%
2019/07/23	6	130.25	13	130.00	126.00	-7	6,387	-0.11%
2019/07/22	26	123.23	19	122.92	129.50	7	6,256	0.11%
2019/07/19	22	118.52	6	117.58	118.00	16	6,133	0.26%
2019/07/18	0	0.00	1	112.00	112.50	-1	6,100	-0.02%
2019/07/16	2	118.75	4	115.63	115.00	-2	6,170	-0.03%
2019/07/15	1	116.50	10	116.50	117.00	-9	6,164	-0.15%
2019/07/12	1	114.50	2	114.75	115.00	-1	6,239	-0.02%
2019/07/11	12	115.83	2	115.00	114.00	10	6,344	0.16%
2019/07/10	5	114.50	3	112.00	112.00	2	6,461	0.03%
2019/07/09	3	117.00	4	117.63	117.50	-1	6,531	-0.02%
2019/07/08	2	116.00	0	0.00	115.50	2	6,493	0.03%
2019/07/04	0	0.00	1	119.00	119.00	-1	6,540	-0.02%
2019/07/03	3	116.67	5	117.50	117.50	-2	6,525	-0.03%
2019/07/02	2	115.25	2	116.25	118.50	0	6,440	0.00%
2019/07/01	18	115.31	16	116.41	118.00	2	6,417	0.03%
2019/06/28	29	110.40	3	110.00	109.00	26	6,305	0.41%
2019/06/27	6	107.00	9	109.83	112.00	-3	6,171	-0.05%
2019/06/25	0	0.00	1	100.50	104.00	-1	6,050	-0.02%
2019/06/21	2	104.25	24	103.17	102.00	-22	6,081	-0.36%
2019/06/20	21	105.45	1	104.50	104.50	20	6,077	0.33%
2019/06/19	7	101.86	10	102.50	103.00	-3	6,048	-0.05%
2019/06/18	5	99.12	4	99.73	98.70	1	6,026	0.02%
2019/06/17	4	98.90	5	98.82	98.90	-1	6,073	-0.02%
2019/06/14	3	98.90	0	0.00	99.80	3	6,054	0.05%
2019/06/13	1	102.00	3	100.50	99.40	-2	6,074	-0.03%
2019/06/12	9	101.11	5	102.00	99.90	4	6,206	0.06%
2019/06/11	1	98.20	13	100.24	100.00	-12	6,389	-0.19%
2019/06/10	2	87.85	0	0.00	94.60	2	6,229	0.03%
2019/06/06	2	88.80	3	87.93	86.00	-1	6,184	-0.02%
2019/06/05	15	89.52	6	89.80	88.30	9	6,198	0.15%
2019/06/04	1	89.80	2	90.65	91.60	-1	6,100	-0.02%
2019/06/03	3	88.30	2	90.00	88.30	1	6,072	0.02%
2019/05/31	1	87.90	1	88.90	86.90	0	6,045	0.00%
2019/05/30	2	86.80	1	87.90	87.00	1	5,989	0.02%
2019/05/29	2	82.40	6	84.08	84.00	-4	5,936	-0.07%
2019/05/28	2	84.50	5	85.52	84.60	-3	5,951	-0.05%
2019/05/27	19	83.74	22	83.58	82.80	-3	5,916	-0.05%
2019/05/24	2	90.10	11	88.98	88.10	-9	5,781	-0.16%
2019/05/23	7	85.56	7	88.03	90.50	0	5,741	0.00%
2019/05/22	26	93.33	33	94.02	93.00	-7	5,668	-0.12%
2019/05/21	9	88.92	3	88.63	90.50	6	5,621	0.11%
2019/05/20	20	88.18	11	88.57	89.60	9	5,628	0.16%
2019/05/17	33	93.25	16	94.41	91.80	17	5,596	0.30%
2019/05/16	3	102.83	20	105.30	102.00	-17	5,524	-0.31%
2019/05/15	22	108.89	4	108.38	108.50	18	5,498	0.33%
2019/05/14	1	104.50	4	100.78	104.50	-3	5,448	-0.06%
2019/05/13	10	100.30	9	101.56	100.50	1	5,444	0.02%
2019/05/10	2	104.50	4	102.88	106.50	-2	5,499	-0.04%
2019/05/09	0	0.00	2	104.00	104.00	-2	5,628	-0.04%
2019/05/08	12	108.00	11	107.91	109.00	1	5,619	0.02%
2019/05/06	2	107.00	0	0.00	105.50	2	5,579	0.04%
2019/05/03	23	108.17	25	111.24	112.00	-2	5,487	-0.04%
2019/04/30	1	101.50	0	0.00	101.50	1	5,429	0.02%
2019/04/29	0	0.00	5	98.66	98.70	-5	5,496	-0.09%
2019/04/26	2	100.20	2	102.00	99.50	0	5,470	0.00%
2019/04/25	2	103.00	0	0.00	103.00	2	5,552	0.04%
2019/04/24	1	101.50	0	0.00	102.00	1	5,741	0.02%
2019/04/23	2	103.00	1	103.50	104.50	1	5,721	0.02%
2019/04/22	3	103.67	6	102.67	104.00	-3	5,674	-0.05%
2019/04/19	36	104.67	104	102.90	102.00	-68	5,605	-1.21%	大賣/
2019/04/18	1	100.00	61	100.01	100.00	-60	5,493	-1.09%
2019/04/17	5	98.32	5	98.10	98.10	0	5,448	0.00%
2019/04/16	45	95.67	9	94.80	98.10	36	5,368	0.67%
2019/04/15	28	93.88	3	92.73	92.00	25	5,296	0.47%
2019/04/11	0	0.00	2	87.70	86.50	-2	5,225	-0.04%
2019/04/10	0	0.00	2	86.10	87.90	-2	5,296	-0.04%
2019/04/08	2	88.40	3	90.30	88.20	-1	5,288	-0.02%
2019/04/03	2	89.80	33	88.94	90.80	-31	5,248	-0.59%
2019/04/02	21	89.23	4	89.00	88.20	17	5,217	0.33%
2019/04/01	7	87.40	0	0.00	87.40	7	5,177	0.14%
2019/03/29	32	89.53	15	90.47	88.80	17	5,144	0.33%
2019/03/26	2	85.75	2	83.50	83.50	0	5,049	0.00%
2019/03/25	3	83.73	4.4	84.76	85.00	-1.4	5,080	-0.03%
2019/03/22	5	84.78	5	85.38	84.60	0	5,091	0.00%
2019/03/19	0.5	80.50	5.1	80.44	80.90	-4.6	5,063	-0.09%
2019/03/18	3	80.87	3	80.77	81.30	0	5,161	0.00%
2019/03/15	0	0.00	5	80.00	80.50	-5	5,150	-0.10%
2019/03/14	25	78.55	44	77.61	77.80	-19	4,998	-0.38%
2019/03/13	6	72.72	14	72.45	72.70	-8	4,833	-0.17%
2019/03/12	0	0.00	3	70.37	70.80	-3	4,830	-0.06%
2019/03/08	2	65.80	4	66.90	67.00	-2	4,985	-0.04%
2019/03/06	2	67.10	177	67.01	67.20	-175	5,068	-3.45%	大賣/鉅額交易
2019/02/27	7	67.44	3	67.60	68.30	4	5,301	0.08%
2019/02/26	1	69.30	0	0.00	69.10	1	5,292	0.02%
2019/02/25	0	0.00	3	70.10	70.10	-3	5,336	-0.06%
2019/02/22	1	69.30	0	0.00	68.80	1	5,313	0.02%
2019/02/20	1	70.00	0	0.00	69.40	1	5,246	0.02%
2019/02/15	0	0.00	2	67.60	66.80	-2	5,016	-0.04%
2019/02/14	0	0.00	2	65.30	65.20	-2	4,913	-0.04%
2019/02/13	7	65.31	0	0.00	64.20	7	4,874	0.14%
2019/02/12	0	0.00	473	64.77	65.00	-473	4,821	-9.81%	大賣/鉅額交易
2019/02/11	5	64.76	0	0.00	65.50	5	4,776	0.10%
2019/01/28	0	0.00	2	58.30	58.10	-2	4,577	-0.04%
2019/01/24	2	57.20	0	0.00	57.10	2	4,746	0.04%
2019/01/23	3	57.27	1	57.70	57.70	2	4,748	0.04%
2019/01/22	3	58.00	13	58.53	57.60	-10	4,736	-0.21%
2019/01/21	5	58.10	0	0.00	58.90	5	4,698	0.11%
2019/01/18	1	57.80	0	0.00	57.30	1	4,629	0.02%
2019/01/17	1	57.80	2	57.50	56.80	-1	4,596	-0.02%
2019/01/16	19	58.27	6	58.20	59.20	13	4,485	0.29%
2019/01/15	0	0.00	1	54.80	54.30	-1	4,288	-0.02%
2019/01/11	30	53.65	2	53.60	53.60	28	4,275	0.65%
2019/01/09	8	53.44	1	53.40	53.30	7	4,311	0.16%
2019/01/08	4	53.00	4	53.20	53.00	0	4,316	0.00%
2019/01/07	371	53.01	2	52.50	52.50	369	4,339	8.50%	大買/鉅額交易
2019/01/04	5	49.57	6	49.63	50.90	-1	4,312	-0.02%
2019/01/03	4	50.78	4	50.45	50.30	0	4,344	0.00%
2019/01/02	2	52.70	0	0.00	51.70	2	4,356	0.05%
2018/12/27	2	49.05	7	49.45	49.25	-5	4,318	-0.12%
2018/12/26	6	48.31	1	48.70	48.05	5	4,353	0.11%
2018/12/25	2	48.50	0	0.00	48.60	2	4,357	0.05%
2018/12/21	2	48.75	0	0.00	48.95	2	4,360	0.05%
2018/12/20	5	49.88	5	49.24	49.20	0	4,354	0.00%
2018/12/19	3	50.30	3	50.40	49.80	0	4,322	0.00%
2018/12/18	1	51.10	1	51.30	50.40	0	4,274	0.00%
2018/12/17	5	52.68	0	0.00	52.30	5	4,222	0.12%
2018/12/14	0	0.00	1	53.30	53.30	-1	4,258	-0.02%
2018/12/12	7	53.53	6	54.38	53.80	1	4,180	0.02%
2018/12/11	30	52.97	32	52.69	53.20	-2	4,060	-0.05%
2018/12/10	3	50.28	0	0.00	50.00	3	3,929	0.08%
2018/12/07	100	49.49	6	49.83	49.40	94	3,888	2.42%
2018/12/06	4	48.60	4	49.43	48.35	0	3,858	0.00%
2018/12/05	1	54.70	0	0.00	53.50	1	3,781	0.03%
2018/12/04	21	55.42	7	54.46	55.00	14	3,744	0.37%
2018/11/30	2	47.90	0	0.00	48.60	2	3,466	0.06%
2018/11/29	9	48.47	5	48.90	48.00	4	3,443	0.12%
2018/11/28	0	0.00	1	46.70	47.25	-1	3,347	-0.03%
2018/11/27	43	46.24	43	46.71	47.15	0	3,276	0.00%
2018/11/26	1	45.05	2	43.20	45.00	-1	3,144	-0.03%
2018/11/22	0	0.00	4	44.15	43.15	-4	3,086	-0.13%
2018/11/21	3	42.32	1	41.70	42.65	2	3,030	0.07%
2018/11/20	4	43.05	0	0.00	43.05	4	3,028	0.13%
2018/11/09	3	45.95	3	46.10	45.80	0	3,026	0.00%
2018/11/07	1	46.25	1	47.05	47.10	0	2,998	0.00%
2018/11/05	6	47.30	6	49.30	47.30	0	2,955	0.00%
2018/11/02	10	46.09	3	46.72	46.00	7	2,851	0.25%
2018/10/30	0	0.00	1	36.90	37.30	-1	2,699	-0.04%
2018/10/29	1	36.55	0	0.00	36.75	1	2,715	0.04%
2018/10/17	0	0.00	10	41.21	41.80	-10	2,590	-0.39%
2018/10/15	10	41.98	0	0.00	41.50	10	2,481	0.40%
2018/10/09	0	0.00	127	47.70	47.50	-127	2,318	-5.48%	大賣/鉅額交易
2018/09/10	0	0.00	10	61.15	61.00	-10	2,632	-0.38%
2018/09/04	2	68.40	2	68.90	68.80	0	2,645	0.00%
2018/09/03	2	67.20	2	67.20	67.20	0	2,687	0.00%
2018/08/28	4	67.50	0	0.00	67.40	4	3,205	0.12%
2018/08/27	2	66.55	1	66.70	67.00	1	3,366	0.03%
2018/08/24	1	64.70	1	65.00	65.80	0	3,402	0.00%
2018/08/22	2	67.80	0	0.00	67.90	2	3,434	0.06%
2018/08/21	0	0.00	11	66.43	66.90	-11	3,500	-0.31%
2018/08/20	0	0.00	5	67.60	67.00	-5	3,542	-0.14%
2018/08/17	1	70.20	1	69.00	69.00	0	3,516	0.00%
2018/08/16	2	68.25	1	68.80	68.80	1	3,530	0.03%
2018/08/15	1	68.20	2	68.20	68.20	-1	3,538	-0.03%
2018/08/08	0	0.00	2	71.90	70.70	-2	3,507	-0.06%
2018/08/07	0	0.00	5	70.80	71.00	-5	3,490	-0.14%
2018/08/06	2	75.75	0	0.00	72.20	2	3,469	0.06%
2018/08/03	0	0.00	10	74.90	76.00	-10	3,393	-0.29%
2018/08/02	10	74.86	3	75.60	73.30	7	3,375	0.21%
2018/08/01	3	73.53	0	0.00	74.20	3	3,346	0.09%
2018/07/31	1	72.20	1	72.00	72.00	0	3,331	0.00%
2018/07/25	0	0.00	2	70.00	70.90	-2	3,367	-0.06%
2018/07/24	2	71.10	2	71.10	71.10	0	3,386	0.00%
2018/07/18	0	0.00	365	71.52	72.20	-365	3,649	-10.00%	大賣/鉅額交易
2018/07/17	0	0.00	5	71.50	72.00	-5	3,684	-0.14%
2018/07/12	0	0.00	3	71.30	72.60	-3	3,690	-0.08%
2018/07/11	3	74.30	4	74.60	73.90	-1	3,701	-0.03%
2018/07/10	0	0.00	6	75.45	75.90	-6	3,673	-0.16%
2018/07/09	7	74.74	11	74.16	74.40	-4	3,627	-0.11%
2018/07/05	22	73.74	23	73.64	73.80	-1	3,524	-0.03%
2018/07/04	0	0.00	15	71.90	72.70	-15	3,340	-0.45%
2018/06/28	1	70.00	11	70.82	69.90	-10	3,303	-0.30%
2018/06/26	1	68.60	1	68.60	68.60	0	3,320	0.00%
2018/06/22	5	67.10	0	0.00	66.90	5	3,334	0.15%
2018/06/21	4	69.00	0	0.00	68.50	4	3,314	0.12%
2018/06/19	5	69.40	0	0.00	68.80	5	3,317	0.15%
2018/06/15	2	71.20	0	0.00	70.80	2	3,321	0.06%
2018/06/12	5	72.20	0	0.00	72.00	5	3,403	0.15%
2018/06/08	8	71.24	2	71.00	71.00	6	3,418	0.18%
2018/06/07	2	73.20	2	71.70	71.70	0	3,482	0.00%
2018/06/05	32	73.16	32	74.43	71.20	0	3,301	0.00%
2018/06/04	2	65.80	22	70.74	70.80	-20	3,032	-0.66%
2018/05/30	4	64.93	1	64.60	64.50	3	2,843	0.11%
2018/05/29	2	66.10	2	68.00	67.10	0	2,817	0.00%
2018/05/22	2	62.60	0	0.00	62.40	2	3,396	0.06%
2018/05/21	2	62.90	0	0.00	63.60	2	3,516	0.06%
2018/05/18	6	64.05	0	0.00	63.40	6	3,607	0.17%
2018/05/17	0	0.00	5	63.78	63.80	-5	3,679	-0.14%
2018/05/15	2	65.70	0	0.00	65.60	2	3,788	0.05%
2018/05/10	0	0.00	1	67.10	66.80	-1	3,786	-0.03%
2018/05/09	7	66.80	4	66.60	66.60	3	3,788	0.08%
2018/05/08	1	65.60	0	0.00	67.30	1	3,811	0.03%
2018/05/07	7	66.37	0	0.00	65.00	7	3,801	0.18%
2018/05/04	3	66.13	0	0.00	65.90	3	3,792	0.08%
2018/05/03	11	68.13	4	66.10	66.10	7	3,786	0.18%
2018/04/27	15	64.15	0	0.00	63.80	15	3,688	0.41%
2018/04/26	3	64.70	7	64.26	63.00	-4	3,669	-0.11%
2018/04/25	53	61.76	5	64.20	65.00	48	3,659	1.31%
2018/04/24	8	58.93	24	60.22	62.90	-16	3,639	-0.44%
2018/04/17	0	0.00	1	67.90	68.00	-1	3,436	-0.03%
2018/04/13	5	72.38	6	73.03	72.80	-1	3,402	-0.03%
2018/04/12	1	72.30	1	72.90	72.50	0	3,403	0.00%
2018/04/10	80	70.68	0	0.00	70.50	80	3,430	2.33%
2018/04/02	4	71.70	4	70.00	70.00	0	3,484	0.00%
2018/03/31	5	72.26	5	71.90	71.90	0	3,472	0.00%
2018/03/30	4	70.60	4	71.38	71.50	0	3,470	0.00%
2018/03/29	1	67.40	1	68.60	68.60	0	3,408	0.00%
2018/03/22	0	0.00	2	73.30	71.90	-2	3,307	-0.06%
2018/03/20	5	73.32	0	0.00	73.00	5	3,194	0.16%
2018/03/19	0	0.00	2	73.60	74.50	-2	3,142	-0.06%
2018/03/16	0	0.00	7	71.83	70.50	-7	3,065	-0.23%
2018/03/15	3	70.70	1	68.00	70.70	2	3,000	0.07%
2018/03/13	11	74.45	5	74.22	72.40	6	2,925	0.21%
2018/03/12	2	71.90	0	0.00	71.70	2	2,784	0.07%
2018/03/09	0	0.00	0.1	71.20	71.50	-0.1	2,745	0.00%
2018/03/06	1	73.10	1	71.20	74.00	0	2,742	0.00%
2018/03/05	0	0.00	15	74.51	73.30	-15	2,723	-0.55%
2018/03/01	4.2	77.06	7	76.71	74.80	-2.8	2,766	-0.10%
2018/02/27	2	76.80	1	76.50	76.50	1	2,592	0.04%
2018/02/26	5	77.80	0	0.00	77.80	5	2,536	0.20%
2018/02/21	2	72.25	12	72.68	72.10	-10	2,135	-0.47%
2018/02/12	0	0.00	22	69.90	69.70	-22	2,006	-1.10%
2018/02/09	17	67.08	4	68.03	67.40	13	1,910	0.68%
2018/02/08	4	67.45	10	67.04	67.50	-6	1,830	-0.33%
2018/02/07	164	66.46	1	68.00	64.50	163	1,774	9.19%	大買/鉅額交易
2018/02/06	15	61.40	0	0.00	63.10	15	1,717	0.87%
2018/01/31	4	60.55	0	0.00	62.20	4	1,734	0.23%
2018/01/29	0	0.00	1	64.30	64.80	-1	1,675	-0.06%
2018/01/26	1	63.60	2	63.30	63.10	-1	1,697	-0.06%
2018/01/24	3	63.33	0	0.00	63.20	3	1,764	0.17%
2018/01/23	5	64.82	0	0.00	64.30	5	1,759	0.28%
2018/01/04	1	68.60	3	68.13	68.50	-2	2,043	-0.10%