聯茂 (6213)-凱基-信義券商分點個股進出

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－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義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	0	0.00	0	109.00	109.00	0	10,763	0.00%
2024/05/09	24	106.17	0	104.50	106.50	24	10,623	0.23%
2024/05/08	0	0.00	6	101.33	103.00	-6	10,448	-0.06%
2024/05/07	4	102.38	8	102.19	103.50	-4	10,350	-0.04%
2024/04/30	3	111.33	103	109.99	109.50	-100	9,739	-1.03%	大賣/
2024/04/26	101	114.97	0	0.00	110.00	101	9,670	1.04%	大買/鉅額交易
2024/04/25	0	0.00	0.1	112.70	111.50	-0.1	9,490	0.00%
2024/04/24	66	111.35	68	111.51	111.00	-2	9,347	-0.02%
2024/04/23	76	107.49	81	107.59	109.00	-5	9,238	-0.05%
2024/04/22	0	0.00	6.1	108.13	107.00	-6.1	9,079	-0.07%
2024/04/19	1	112.50	72	107.17	110.00	-71	8,913	-0.80%
2024/04/18	0	0.00	1	113.00	111.50	-1	8,768	-0.01%
2024/04/17	31	111.68	29	110.14	111.00	2	8,658	0.02%
2024/04/16	23	106.43	26	107.44	107.50	-3	8,395	-0.04%
2024/04/15	0	0.00	1	116.50	116.00	-1	8,153	-0.01%
2024/04/12	289	119.90	259.1	119.94	121.50	29.9	8,020	0.37%	大買/大賣/
2024/04/11	230	119.27	225	119.78	118.50	5	7,824	0.06%	大買/大賣/
2024/04/10	135	124.91	127.1	125.27	124.00	7.9	7,812	0.10%	大買/大賣/
2024/04/09	221.1	116.83	206	117.37	117.50	15.1	7,233	0.21%	大買/大賣/
2024/04/08	51	110.59	56.1	111.06	111.50	-5.1	6,703	-0.08%
2024/04/03	37	120.48	134.8	118.16	116.50	-97.7	6,408	-1.53%	大賣/
2024/04/02	385.8	115.73	273	116.71	117.50	112.8	5,728	1.97%	大買/大賣/鉅額交易
2024/04/01	82	106.70	1	108.00	107.00	81	5,015	1.62%
2024/03/29	44	93.68	4.1	97.55	98.30	40	4,421	0.90%
2024/03/11	0	84.90	0	0.00	84.50	0	3,817	0.00%
2024/03/08	0	85.80	25	86.28	85.50	-25	3,807	-0.66%
2024/03/07	2.1	91.06	0	0.00	88.70	2.1	3,762	0.06%
2024/03/06	25	90.95	0	0.00	91.10	25	3,732	0.67%
2024/03/04	6	91.00	0	0.00	90.80	6	3,730	0.16%
2024/02/29	8	88.90	0	0.00	89.20	8	3,722	0.21%
2024/02/27	0	87.00	0	0.00	86.00	0	3,707	0.00%
2024/02/21	5	91.10	0	0.00	90.30	5	3,783	0.13%
2024/02/20	0	0.00	0.1	91.10	91.10	-0.1	3,790	0.00%
2024/02/19	13.1	96.95	5	99.00	92.80	8.1	3,790	0.21%
2024/02/16	0	0.00	10	91.31	94.80	-10	3,690	-0.27%
2024/02/15	10	91.00	1	90.00	91.00	9	3,687	0.24%
2024/02/05	3.2	92.32	3	91.13	89.60	0.2	3,690	0.00%
2024/02/01	0	0.00	0.1	83.70	82.90	-0.1	3,621	0.00%
2024/01/22	0	0.00	1	85.70	86.20	-1	4,309	-0.02%
2024/01/19	0	0.00	0.1	82.20	82.60	-0.1	4,304	0.00%
2024/01/17	1	82.00	0	0.00	80.50	1	4,411	0.02%
2024/01/12	0	0.00	0.1	86.80	85.80	-0.1	4,632	0.00%
2024/01/09	0	0.00	0.2	86.30	86.70	-0.2	4,995	0.00%
2024/01/03	0	0.00	1	85.90	85.20	-1	4,974	-0.02%
2023/12/29	0	0.00	1	86.10	84.80	-1	5,105	-0.02%
2023/12/06	3	84.10	1	82.30	82.00	2	6,465	0.03%
2023/12/05	0	0.00	20	85.80	86.60	-20	6,450	-0.31%
2023/12/04	4	87.28	0	0.00	87.10	4	6,510	0.06%
2023/11/30	20	89.40	0	0.00	88.70	20	7,014	0.29%
2023/11/14	6	86.30	6	85.30	86.80	0	9,363	0.00%
2023/11/10	0	0.00	30	85.70	87.20	-30	9,237	-0.32%
2023/11/09	0	83.00	0	0.00	83.50	0	9,025	0.00%
2023/11/07	0	0.00	2	83.50	84.00	-2	8,941	-0.02%
2023/11/06	0	0.00	10	83.00	83.10	-10	8,904	-0.11%
2023/11/02	52	83.23	11	83.42	81.10	41	8,803	0.47%
2023/11/01	0	0.00	50	80.15	80.20	-50	8,687	-0.58%
2023/10/31	0	0.00	100	76.32	75.90	-100	8,540	-1.17%
2023/10/30	1	78.50	0	0.00	79.20	1	8,509	0.01%
2023/10/26	1	81.88	1	81.20	80.40	0	8,546	0.00%
2023/10/25	1	83.40	1	83.10	83.00	0	8,644	0.00%
2023/10/24	0	0.00	1	82.00	83.00	-1	8,934	-0.01%
2023/10/19	0	0.00	10	79.10	76.90	-10	9,169	-0.11%
2023/10/18	1	80.00	0	0.00	79.00	1	9,114	0.01%
2023/10/16	1	90.10	5	89.28	89.30	-4	8,989	-0.04%
2023/10/13	0	0.00	2	92.75	90.60	-2	9,086	-0.02%
2023/10/05	2	95.50	0	0.00	94.80	2	8,794	0.02%
2023/10/04	1	93.70	1	93.90	93.90	0	8,686	0.00%
2023/10/03	3	96.47	1	96.10	94.40	2	8,606	0.02%
2023/10/02	151	93.73	6	92.63	94.20	145	8,398	1.73%	大買/鉅額交易
2023/09/28	1	90.10	1	91.50	91.20	0	8,187	0.00%
2023/09/26	6	88.22	1	87.60	87.60	5	7,972	0.06%
2023/09/25	0	0.00	7	88.54	89.10	-7	7,783	-0.09%
2023/09/22	10	85.20	2.1	84.77	86.10	7.9	7,668	0.10%
2023/09/21	5	82.10	25	81.18	81.10	-20	7,431	-0.27%
2023/09/20	1	82.00	0	0.00	81.40	1	7,360	0.01%
2023/09/14	10	86.60	0	0.00	86.80	10	7,154	0.14%
2023/09/11	0	87.50	0	0.00	87.00	0	7,017	0.00%
2023/09/06	10	95.00	36	93.85	94.30	-26	6,786	-0.38%
2023/09/05	36	96.08	0	0.00	94.90	36	6,575	0.55%
2023/09/04	0	0.00	1	94.00	90.20	-1	6,214	-0.02%
2023/09/01	11.1	98.45	3.1	96.89	96.60	8	5,864	0.14%
2023/08/31	5	98.30	48	98.27	98.40	-43	5,502	-0.78%
2023/08/30	12	94.05	3	96.20	96.40	9	4,725	0.19%
2023/08/29	23	87.59	28	89.37	87.70	-5	4,088	-0.12%
2023/08/24	0	0.00	4	84.10	82.90	-4	3,679	-0.11%
2023/08/22	1	84.50	1	86.00	81.60	0	3,604	0.00%
2023/08/21	35	81.02	0	0.00	82.30	35	3,464	1.01%
2023/08/18	0.1	79.40	0	0.00	79.30	0.1	3,386	0.00%
2023/08/17	0	0.00	1	79.40	80.00	-1	3,273	-0.03%
2023/08/10	0	0.00	10	73.80	74.00	-10	3,215	-0.31%
2023/08/08	1	76.60	1	78.50	75.70	0	3,200	0.00%
2023/08/02	0	0.00	0.1	76.20	75.70	-0.1	3,155	0.00%
2023/07/31	1	78.60	1	82.00	79.20	0	3,016	0.00%
2023/07/28	10.1	84.30	0	0.00	81.70	10.1	2,893	0.35%
2023/07/27	3	86.47	13	85.25	83.50	-10	2,734	-0.37%
2023/07/26	1.1	83.53	2	88.30	82.20	-0.9	2,363	-0.04%
2023/07/25	5	83.82	6	84.65	85.90	-1	1,976	-0.05%
2023/07/24	0.1	79.10	0	0.00	78.10	0.1	1,902	0.01%
2023/07/21	1	76.90	8	77.80	78.30	-7	1,858	-0.38%
2023/07/20	5.1	79.70	0	0.00	77.80	5.1	1,825	0.28%
2023/07/19	6.1	79.00	4	78.40	78.10	2.1	1,687	0.12%
2023/07/18	18	79.14	17	78.09	78.00	1	1,612	0.06%
2023/07/17	3	74.07	4	73.80	75.60	-1	1,464	-0.07%
2023/07/06	0	0.00	0.1	70.29	70.00	-0.1	1,370	-0.01%
2023/06/16	0	0.00	1	72.50	71.70	-1	1,504	-0.07%
2023/06/15	0	0.00	0.1	72.60	72.00	-0.1	1,502	-0.01%
2023/06/13	0.1	71.60	0	0.00	71.90	0.1	1,472	0.01%
2023/06/08	2.1	71.91	0	0.00	71.20	2.1	1,481	0.14%
2023/06/07	10	72.10	0	0.00	72.70	10	1,501	0.67%
2023/05/31	1	72.30	0	0.00	72.10	1	1,494	0.07%
2023/05/26	1	69.50	0	0.00	69.00	1	1,465	0.07%
2023/05/25	0	0.00	1	71.50	70.70	-1	1,457	-0.07%
2023/05/24	0	0.00	1	71.80	71.10	-1	1,461	-0.07%
2023/05/22	15.1	71.39	15	70.79	70.80	0.1	1,457	0.01%
2023/05/15	0	0.00	1	64.90	65.80	-1	1,438	-0.07%
2023/05/11	3	63.27	0	0.00	63.40	3	1,495	0.20%
2023/05/09	0	0.00	0.1	70.10	69.70	-0.1	1,412	-0.01%
2023/05/05	0.2	70.80	0	0.00	70.40	0.2	1,476	0.01%
2023/04/28	0	0.00	10	70.70	69.90	-10	1,752	-0.57%
2023/04/27	20	71.15	10	71.60	70.10	10	1,748	0.57%
2023/04/25	1	69.10	2	69.00	69.10	-1	1,757	-0.06%
2023/04/21	1	73.20	0	0.00	72.20	1	1,731	0.06%
2023/04/20	1	74.40	0	0.00	74.10	1	1,724	0.06%
2023/04/19	1	75.50	0	0.00	74.60	1	1,765	0.06%
2023/04/07	0	0.00	0.1	76.90	76.70	-0.1	1,695	-0.01%
2023/04/06	0.1	77.70	0	0.00	77.60	0.1	1,686	0.01%
2023/03/30	1	78.30	0	0.00	78.30	1	1,679	0.06%
2023/03/20	0	0.00	1	75.00	75.10	-1	1,699	-0.06%
2023/03/16	0	0.00	0.1	74.30	74.70	-0.1	1,779	-0.01%
2023/03/14	1	74.40	0	0.00	74.90	1	1,916	0.05%
2023/03/13	0	0.00	0.1	74.00	75.20	-0.1	1,941	-0.01%
2023/03/09	0.2	78.50	10.2	77.39	77.50	-10	2,000	-0.50%
2023/03/08	0.2	76.90	0	0.00	76.80	0.2	2,013	0.01%
2023/03/06	0.1	77.50	1	77.10	78.40	-0.9	2,025	-0.04%
2023/03/03	11	76.29	0	0.00	76.00	11	2,052	0.54%
2023/02/21	0	0.00	0.2	77.40	77.40	-0.2	2,466	-0.01%
2023/02/20	0	0.00	0.2	78.00	78.40	-0.2	2,663	-0.01%
2023/02/16	2	78.50	0	0.00	78.50	2	2,767	0.07%
2023/02/14	0	0.00	1	76.00	77.00	-1	2,905	-0.03%
2023/02/10	0	0.00	1	75.90	75.90	-1	2,976	-0.03%
2023/02/09	1	77.90	0	0.00	78.10	1	3,002	0.03%
2023/02/08	0	0.00	0.1	79.80	79.70	-0.1	3,114	0.00%
2023/02/07	1	79.50	0	0.00	79.60	1	3,352	0.03%
2023/02/06	0.1	79.80	1	80.60	79.40	-0.9	3,448	-0.03%
2022/11/23	1	76.50	0	0.00	76.30	1	3,090	0.03%
2022/11/22	0	0.00	4	73.90	73.90	-4	2,927	-0.14%
2022/11/18	0.1	75.00	0	0.00	73.50	0.1	2,894	0.00%
2022/11/17	1.2	74.03	2	75.20	74.60	-0.8	2,884	-0.03%
2022/11/16	1	73.80	0	0.00	75.10	1	2,832	0.04%
2022/11/14	0.1	71.90	0	0.00	70.10	0.1	2,625	0.00%
2022/11/11	3.1	69.12	0	0.00	70.30	3.1	2,613	0.12%
2022/11/10	0	0.00	0.1	68.00	68.50	-0.1	2,520	0.00%
2022/11/07	0.1	67.50	0	0.00	67.30	0.1	2,410	0.00%
2022/11/04	0	0.00	0.1	67.10	67.80	-0.1	2,359	0.00%
2022/11/03	3.1	62.28	1.1	63.75	66.70	2.1	2,214	0.09%
2022/11/02	40.1	58.93	40	60.30	61.20	0.1	1,993	0.01%
2022/11/01	1	55.40	1	55.60	55.70	0	1,905	0.00%
2022/10/31	5	54.60	5	54.80	54.80	0	1,933	0.00%
2022/10/26	0.1	52.90	0	0.00	52.50	0.1	2,068	0.00%
2022/10/06	0	0.00	4	59.30	59.70	-4	2,298	-0.17%
2022/10/05	5	61.90	5	60.80	60.30	0	2,320	0.00%
2022/10/04	1	60.30	0	0.00	59.90	1	2,343	0.04%
2022/10/03	1	58.70	0	0.00	58.50	1	2,368	0.04%
2022/09/29	1	60.10	0	0.00	59.60	1	2,433	0.04%
2022/09/28	0	0.00	0.1	61.30	60.10	-0.1	2,452	0.00%
2022/09/26	0	0.00	4	65.53	63.80	-4	2,488	-0.16%
2022/09/23	4	67.58	0	0.00	67.20	4	2,497	0.16%
2022/09/20	0.1	69.10	0	0.00	68.90	0.1	2,534	0.00%
2022/09/19	1	69.50	0	0.00	69.50	1	2,520	0.04%
2022/09/13	1	68.00	0	0.00	68.40	1	2,257	0.04%
2022/08/31	0	0.00	3	67.10	68.00	-3	2,218	-0.14%
2022/08/26	3	67.20	0	0.00	67.10	3	2,194	0.14%
2022/08/24	0	0.00	5	68.70	67.90	-5	2,173	-0.23%
2022/08/23	5	65.64	0	0.00	65.90	5	2,120	0.24%
2022/08/17	0	0.00	3	69.70	69.60	-3	1,981	-0.15%
2022/08/15	0	0.00	2	67.60	68.00	-2	1,939	-0.10%
2022/08/03	0	0.00	5	66.32	64.90	-5	1,736	-0.29%
2022/08/02	2	70.30	0	0.00	69.60	2	1,678	0.12%
2022/08/01	0	0.00	2	71.90	71.70	-2	1,652	-0.12%
2022/07/29	5	72.40	0	0.00	71.00	5	1,652	0.30%
2022/07/27	3	71.10	3	73.00	73.10	0	1,578	0.00%
2022/07/22	4	74.00	4	74.80	74.90	0	1,490	0.00%
2022/07/15	1	72.90	0	0.00	73.00	1	1,334	0.07%
2022/07/14	0	0.00	2	73.30	73.30	-2	1,331	-0.15%
2022/07/12	2	70.60	0	0.00	70.60	2	1,330	0.15%
2022/07/11	4	72.80	2	72.80	72.70	2	1,318	0.15%
2022/06/28	1	82.00	0	0.00	81.60	1	1,079	0.09%
2022/06/27	0	0.00	2	84.60	84.50	-2	1,070	-0.19%
2022/06/23	1	82.50	0	0.00	81.90	1	1,075	0.09%
2022/06/22	2	84.90	0	0.00	83.70	2	1,064	0.19%
2022/06/21	0	0.00	2	87.10	87.40	-2	1,058	-0.19%
2022/06/20	1	89.20	1	87.20	84.70	0	1,065	0.00%
2022/06/17	7	87.26	0	0.00	88.80	7	1,066	0.66%
2022/06/14	1	98.30	0	0.00	98.40	1	1,100	0.09%
2022/06/07	1	102.00	0	0.00	103.00	1	1,187	0.08%
2022/05/31	0	0.00	2	105.50	107.50	-2	1,252	-0.16%
2022/04/15	2	107.50	0	0.00	104.50	2	1,738	0.12%
2022/03/24	0	0.00	123	122.00	122.00	-123	2,634	-4.67%	大賣/鉅額交易
2022/03/21	123	121.00	0	0.00	121.00	123	2,659	4.62%	大買/鉅額交易
2022/03/18	5	115.60	0	0.00	117.00	5	2,658	0.19%
2022/03/01	0	0.00	0.1	131.00	129.00	-0.1	2,895	0.00%
2022/02/24	0	0.00	5	129.50	127.50	-5	3,097	-0.16%
2022/02/15	0	0.00	100	131.13	130.50	-100	3,279	-3.05%
2022/02/09	0.1	134.00	0	0.00	134.00	0.1	3,333	0.00%
2022/02/07	0	0.00	1	127.00	127.50	-1	3,345	-0.03%
2022/01/20	0	0.00	5	132.50	132.00	-5	3,580	-0.14%
2022/01/18	5	136.50	0.1	136.00	133.00	5	3,766	0.13%
2022/01/07	0	0.00	15	133.50	131.50	-15	4,275	-0.35%
2022/01/05	0	0.00	10	140.00	139.50	-10	4,282	-0.23%
2022/01/04	0	0.00	5	141.30	138.50	-5	4,343	-0.12%
2022/01/03	3	143.33	3	143.50	141.00	0	4,405	0.00%
2021/12/30	73	145.08	2	143.75	142.00	71	4,492	1.58%
2021/12/29	2	139.25	0	0.00	139.50	2	4,709	0.04%
2021/12/28	0	0.00	1	136.50	137.00	-1	4,773	-0.02%
2021/12/24	0	0.00	2	137.00	135.00	-2	4,984	-0.04%
2021/12/23	67	137.85	6	137.75	138.00	61	5,076	1.20%
2021/12/15	0	0.00	1	127.50	126.00	-1	6,463	-0.02%
2021/12/14	0	0.00	1	127.50	125.50	-1	6,976	-0.01%
2021/12/06	0	0.00	2	127.00	128.50	-2	7,464	-0.03%
2021/12/02	0	0.00	1	128.50	128.00	-1	7,541	-0.01%
2021/12/01	2	128.75	0	0.00	129.50	2	7,644	0.03%
2021/11/30	1	126.50	1	127.50	127.00	0	7,647	0.00%
2021/11/26	0	127.50	5	127.50	126.50	-5	7,818	-0.06%
2021/11/25	5	134.00	54	132.41	130.00	-49	7,770	-0.63%
2021/11/24	7	131.50	33	132.14	133.50	-26	7,632	-0.34%
2021/11/23	1	128.50	3	128.17	127.50	-2	7,436	-0.03%
2021/11/22	3	126.33	0	0.00	129.00	3	7,428	0.04%
2021/11/19	0	127.00	0	0.00	125.00	0	7,390	0.00%
2021/11/18	0	128.00	0	0.00	127.50	0	7,340	0.00%
2021/11/17	2	129.00	2	127.50	128.50	0	7,303	0.00%
2021/11/16	0	129.50	0	0.00	127.50	0	7,295	0.00%
2021/11/15	1	129.00	1	128.50	129.00	0	7,281	0.00%
2021/11/10	0	0.00	50	129.50	129.50	-50	7,293	-0.69%
2021/11/05	0	0.00	1	134.00	131.50	-1	7,261	-0.01%
2021/11/03	1	131.00	3	132.00	131.50	-2	7,220	-0.03%
2021/11/01	5	129.00	5	128.50	129.00	0	7,138	0.00%
2021/10/29	38	128.87	187	129.61	128.50	-149	7,142	-2.09%	大賣/鉅額交易
2021/10/28	40	128.98	40	127.94	129.00	0	7,075	0.00%
2021/10/27	0	0.00	772	128.38	128.00	-772	7,004	-11.02%	大賣/鉅額交易
2021/10/26	0	0.00	1,061	129.00	128.50	-1,061	6,948	-15.27%	大賣/鉅額交易
2021/10/25	0	0.00	467.1	132.34	132.00	-467.1	6,894	-6.77%	大賣/鉅額交易
2021/10/20	1	133.00	0	0.00	133.50	1	6,784	0.01%
2021/10/19	4	136.75	101	136.00	135.00	-97	6,727	-1.44%	大賣/
2021/10/15	715	134.23	9	134.72	137.50	706	6,615	10.67%	大買/鉅額交易
2021/10/14	0	0.00	3	128.00	129.00	-3	6,450	-0.05%
2021/10/13	3	128.00	35	125.53	128.00	-32	6,579	-0.49%
2021/10/12	63	133.06	3	135.50	130.00	60	6,596	0.91%
2021/10/07	7	132.71	5	132.40	132.00	2	6,464	0.03%
2021/10/06	45	132.11	15	133.50	132.00	30	6,318	0.47%
2021/10/05	1	138.00	1	137.00	143.00	0	5,979	0.00%
2021/10/04	0	0.00	2	139.00	139.00	-2	5,891	-0.03%
2021/10/01	79	140.14	72	139.37	139.00	7	5,810	0.12%
2021/09/30	396	145.24	2	147.75	145.00	394	5,684	6.93%	大買/鉅額交易
2021/09/29	2.1	145.74	282	145.00	144.50	-279.9	5,556	-5.04%	大賣/鉅額交易
2021/09/28	8	151.13	37	149.74	153.00	-29	5,462	-0.53%
2021/09/27	7	157.93	43	157.19	156.00	-36	5,198	-0.69%
2021/09/23	56.5	164.16	25	165.86	167.00	31.5	4,785	0.66%
2021/09/22	16	156.06	2	158.00	157.00	14	4,389	0.32%
2021/09/17	1,523	155.91	10	154.81	160.00	1,513	4,134	36.60%	大買/鉅額交易
2021/09/16	309	152.76	6	150.50	151.50	303	3,591	8.44%	大買/鉅額交易
2021/09/15	5	142.50	7	142.64	142.00	-2	3,144	-0.06%
2021/09/08	0	0.00	2	134.00	131.50	-2	3,053	-0.07%
2021/09/07	0	0.00	1	138.00	138.50	-1	3,003	-0.03%
2021/09/06	3	141.00	120	141.08	138.00	-117	3,013	-3.88%	大賣/鉅額交易
2021/09/02	122	139.46	2	140.00	140.00	120	3,111	3.86%	大買/鉅額交易
2021/09/01	10	137.00	0	0.00	142.50	10	3,053	0.33%
2021/08/25	0	0.00	1	131.50	131.50	-1	2,901	-0.03%
2021/08/24	1	130.00	0	0.00	130.50	1	2,897	0.03%
2021/08/19	0	128.00	0	0.00	128.50	0	2,861	0.00%
2021/08/16	0	127.50	10	125.00	128.00	-10	2,801	-0.36%
2021/08/13	0	0.00	2	129.00	128.50	-2	2,742	-0.07%
2021/08/06	1	138.50	1	139.00	137.00	0	2,777	0.00%
2021/08/04	0	0.00	80	139.00	139.50	-80	2,820	-2.84%
2021/08/03	0	136.50	20	134.50	135.50	-20	2,806	-0.71%
2021/08/02	0	0.00	2	136.00	136.00	-2	2,796	-0.07%
2021/07/30	0	0.00	8.6	137.54	137.00	-8.6	2,797	-0.31%
2021/07/29	21	140.45	5	139.00	140.00	16	2,796	0.57%
2021/07/28	85	137.71	0	0.00	137.00	85	2,812	3.02%
2021/07/21	3	141.17	0.1	139.50	139.50	3	2,986	0.10%
2021/07/20	0	0.00	1	143.50	140.50	-1	3,017	-0.03%
2021/07/19	9	155.00	0	0.00	148.00	9	3,091	0.29%
2021/07/16	5	159.10	1	154.00	160.00	4	3,023	0.13%
2021/07/15	1	152.50	9	153.11	153.50	-8	2,946	-0.27%
2021/07/14	0	0.00	1	148.00	149.00	-1	2,897	-0.03%
2021/07/13	1	149.50	1	151.50	149.50	0	2,884	0.00%
2021/07/05	0	0.00	9	147.94	148.00	-9	3,027	-0.30%
2021/07/02	1	140.00	0	0.00	140.50	1	2,965	0.03%
2021/06/29	24	144.79	25	143.00	144.50	-1	3,045	-0.03%
2021/06/28	11	139.09	0	0.00	138.50	11	2,953	0.37%
2021/06/25	0	0.00	5	138.00	136.00	-5	2,947	-0.17%
2021/06/23	1	138.50	1	136.50	139.00	0	2,997	0.00%
2021/06/22	1	135.50	2	135.50	132.50	-1	2,998	-0.03%
2021/06/21	0	0.00	13	137.00	137.50	-13	3,023	-0.43%
2021/06/18	0	0.00	2	136.50	136.50	-2	2,997	-0.07%
2021/06/16	15	140.50	5	137.00	137.00	10	2,998	0.33%
2021/06/11	0	0.00	3	141.00	138.00	-3	2,924	-0.10%
2021/06/10	15	140.73	5	138.50	138.50	10	2,853	0.35%
2021/06/08	1	123.50	0	0.00	124.00	1	2,657	0.04%
2021/06/07	2	123.00	0	0.00	122.50	2	2,666	0.07%
2021/06/02	2.1	124.51	0	0.00	122.50	2.1	2,761	0.07%
2021/06/01	3	125.50	0	0.00	126.00	3	2,773	0.11%
2021/05/25	2	125.00	0	0.00	124.50	2	2,950	0.07%
2021/05/10	0	0.00	0.1	135.50	134.50	-0.1	3,026	0.00%
2021/05/07	0	137.00	0	0.00	137.50	0	3,041	0.00%
2021/05/06	0	0.00	1	138.00	137.50	-1	3,039	-0.03%
2021/05/05	1	135.00	0	0.00	133.50	1	3,005	0.03%
2021/05/04	0	0.00	0.9	136.50	138.00	-0.9	2,943	-0.03%
2021/04/29	2	150.25	0	0.00	147.50	2	2,875	0.07%
2021/04/28	1	151.50	2	153.00	154.50	-1	2,841	-0.04%
2021/04/23	0	0.00	2	151.75	150.50	-2	2,814	-0.07%
2021/04/12	1	143.50	0	0.00	143.00	1	2,532	0.04%
2021/04/09	0	0.00	25	143.20	142.50	-25	2,490	-1.00%
2021/04/08	2	141.50	3	140.00	141.50	-1	2,432	-0.04%
2021/04/07	0	0.00	1	137.50	139.50	-1	2,402	-0.04%
2021/04/06	0	0.00	1	137.00	137.00	-1	2,396	-0.04%
2021/03/29	7	139.00	1	139.50	139.00	6	2,515	0.24%
2021/03/26	0	0.00	2	138.75	139.50	-2	2,520	-0.08%
2021/03/23	0	0.00	1	135.50	135.00	-1	2,569	-0.04%
2021/03/19	0	0.00	1	136.00	137.00	-1	2,577	-0.04%
2021/03/18	0	0.00	1	135.00	135.00	-1	2,570	-0.04%
2021/03/15	0.1	133.00	0	0.00	133.50	0.1	2,595	0.00%
2021/03/11	2	134.25	0	0.00	134.50	2	2,613	0.08%
2021/03/10	1	132.50	0	0.00	133.50	1	2,631	0.04%
2021/03/08	0.1	138.00	0	0.00	136.50	0.1	2,595	0.00%
2021/03/04	0	0.00	1	141.00	140.00	-1	2,606	-0.04%
2021/03/03	0	0.00	1	144.00	144.50	-1	2,606	-0.04%
2021/03/02	0	0.00	1.3	145.73	144.00	-1.3	2,598	-0.05%
2021/02/25	1	142.50	1	144.00	144.50	0	2,556	0.00%
2021/02/24	0	0.00	39	141.92	141.50	-39	2,538	-1.54%
2021/02/23	0	0.00	3	143.00	142.00	-3	2,513	-0.12%
2021/02/22	2	142.00	0	0.00	141.50	2	2,504	0.08%
2021/02/19	58	140.57	0	0.00	141.50	58	2,642	2.19%
2021/02/02	1	133.00	0	0.00	133.50	1	2,696	0.04%
2021/01/26	0	0.00	1	140.00	140.00	-1	2,859	-0.03%
2021/01/19	0.3	138.50	1	144.50	138.50	-0.7	2,802	-0.02%
2021/01/18	2	145.00	2	143.50	143.50	0	2,833	0.00%
2021/01/15	0	0.00	1	147.00	147.00	-1	2,864	-0.03%
2021/01/08	0	0.00	2	141.25	142.00	-2	2,963	-0.07%
2021/01/07	3	143.00	0	0.00	142.50	3	2,958	0.10%
2021/01/05	1	147.00	0	0.00	145.50	1	2,884	0.03%
2021/01/04	2	139.75	0	0.00	140.00	2	2,817	0.07%
2020/12/23	1	145.00	0	0.00	143.50	1	2,876	0.03%
2020/12/14	0.1	130.50	0	0.00	130.50	0.1	2,676	0.00%
2020/12/10	0.1	135.00	0	0.00	134.50	0.1	2,709	0.00%
2020/12/08	0	0.00	1	133.50	135.00	-1	2,760	-0.04%
2020/11/27	0	0.00	33	139.52	138.50	-33	3,170	-1.04%
2020/11/26	4	141.63	0	0.00	142.00	4	3,156	0.13%
2020/11/25	0	0.00	2	140.50	139.00	-2	3,172	-0.06%
2020/11/23	0.1	139.50	1	138.50	139.50	-0.9	3,169	-0.03%
2020/11/20	5	142.00	3	142.50	139.50	2	3,162	0.06%
2020/11/19	0	0.00	10	142.45	141.50	-10	3,143	-0.32%
2020/11/18	25	143.44	8	144.81	142.00	17	3,156	0.54%
2020/11/17	7	139.64	15	138.63	138.50	-8	3,076	-0.26%
2020/11/16	1	137.00	5	137.00	137.50	-4	3,072	-0.13%
2020/11/12	0	0.00	2	134.50	133.50	-2	3,072	-0.07%
2020/11/11	5	133.70	3	134.50	134.00	2	3,082	0.06%
2020/11/10	2	132.00	2	131.50	131.00	0	3,024	0.00%
2020/11/09	37	132.91	2	132.50	131.00	35	3,067	1.14%
2020/11/06	1	132.50	0	0.00	131.00	1	3,081	0.03%
2020/11/05	0	0.00	1	132.00	131.50	-1	3,097	-0.03%
2020/11/04	0	0.00	1	131.00	131.00	-1	3,101	-0.03%
2020/11/02	1	122.00	1	121.00	122.50	0	3,198	0.00%
2020/10/30	0	0.00	10	120.50	120.00	-10	3,257	-0.31%
2020/10/29	0	0.00	1	123.00	125.00	-1	3,323	-0.03%
2020/10/27	2	127.00	3	126.00	127.50	-1	3,471	-0.03%
2020/10/23	10	133.40	1	134.00	134.00	9	3,653	0.25%
2020/10/20	2	130.50	0	0.00	130.50	2	3,724	0.05%
2020/10/06	4	127.00	3	128.50	129.00	1	3,953	0.03%
2020/09/29	12	127.00	12	123.00	122.00	0	4,146	0.00%
2020/09/28	0.1	117.00	0	0.00	116.00	0.1	4,204	0.00%
2020/09/23	0.1	129.00	2	129.25	129.00	-1.9	4,337	-0.04%
2020/09/22	0	0.00	1	132.00	129.50	-1	4,357	-0.02%
2020/09/18	0	0.00	1	133.00	133.50	-1	4,379	-0.02%
2020/09/16	1	134.00	1	132.50	132.00	0	4,427	0.00%
2020/09/14	1	135.00	0	0.00	131.50	1	4,498	0.02%
2020/09/11	0	0.00	3	131.83	131.50	-3	4,504	-0.07%
2020/09/10	4	133.75	0	0.00	132.50	4	4,523	0.09%
2020/09/09	1	125.50	0	0.00	130.00	1	4,553	0.02%
2020/09/08	1	128.50	12	126.63	128.50	-11	4,413	-0.25%
2020/08/24	0.2	120.00	0	0.00	119.50	0.2	4,755	0.00%
2020/08/20	2	112.75	0	0.00	114.00	2	4,761	0.04%
2020/08/19	0	0.00	1	121.00	121.50	-1	4,754	-0.02%
2020/08/18	1	123.00	0	0.00	122.50	1	4,762	0.02%
2020/08/17	5	126.50	0	0.00	126.00	5	4,773	0.10%
2020/08/12	6	124.33	1	127.50	124.00	5	4,900	0.10%
2020/08/11	0	0.00	6	127.50	126.50	-6	5,087	-0.12%
2020/08/10	6	131.50	0	0.00	131.00	6	5,073	0.12%
2020/08/07	1	131.00	0	0.00	131.00	1	5,099	0.02%
2020/08/03	0	0.00	1	131.50	130.50	-1	5,392	-0.02%
2020/07/30	2	133.00	0	0.00	132.00	2	5,417	0.04%
2020/07/24	0	0.00	1	148.00	147.00	-1	5,312	-0.02%
2020/07/21	1	149.00	0	0.00	148.50	1	5,346	0.02%
2020/07/20	1	145.50	1	147.50	147.50	0	5,323	0.00%
2020/07/17	0	0.00	1	147.00	147.50	-1	5,345	-0.02%
2020/07/16	2	147.25	0	0.00	146.00	2	5,391	0.04%
2020/07/15	0	0.00	8	146.50	147.00	-8	5,383	-0.15%
2020/07/14	0	0.00	1.2	145.33	144.50	-1.2	5,430	-0.02%
2020/07/13	1	143.50	0	0.00	144.00	1	5,487	0.02%
2020/07/09	1	148.50	1	150.00	148.00	0	5,553	0.00%
2020/07/07	1	154.50	6	151.58	151.00	-5	5,512	-0.09%
2020/07/06	5	150.00	4	149.50	150.50	1	5,466	0.02%
2020/07/03	4	150.63	1	150.50	150.50	3	5,418	0.06%
2020/07/01	1	148.50	0	0.00	148.00	1	5,622	0.02%
2020/06/29	2	147.00	8	148.63	146.50	-6	5,663	-0.11%
2020/06/24	2	146.50	0	0.00	145.00	2	5,647	0.04%
2020/06/23	1	149.50	3	149.17	148.00	-2	5,714	-0.03%
2020/06/22	1	150.00	0	0.00	150.00	1	5,751	0.02%
2020/06/18	1	149.00	13	149.04	149.00	-12	5,891	-0.20%
2020/06/17	0	0.00	7	147.00	148.00	-7	5,926	-0.12%
2020/06/16	9	151.06	26	150.10	151.00	-17	6,069	-0.28%
2020/06/15	1	146.00	1	146.00	144.00	0	6,169	0.00%
2020/06/11	0	0.00	1	145.00	142.50	-1	6,411	-0.02%
2020/06/10	1	142.50	0	0.00	144.50	1	6,477	0.02%
2020/06/09	1.2	142.92	0	0.00	142.50	1.2	6,492	0.02%
2020/06/08	1	144.50	6	145.08	145.00	-5	6,568	-0.08%
2020/06/05	20	144.00	0	0.00	144.50	20	6,579	0.30%
2020/06/04	25	145.30	1	141.50	146.50	24	6,633	0.36%
2020/06/03	6	141.42	0	0.00	141.50	6	6,616	0.09%
2020/05/29	0	0.00	1	134.50	135.00	-1	6,664	-0.02%
2020/05/21	1	134.00	1	134.50	134.50	0	7,337	0.00%
2020/05/20	0	0.00	1	128.50	128.50	-1	7,271	-0.01%
2020/05/18	0	0.00	18	128.94	128.00	-18	7,284	-0.25%
2020/05/15	0	0.00	11	142.41	142.00	-11	7,069	-0.16%
2020/05/14	1	144.00	2	145.00	141.00	-1	7,050	-0.01%
2020/05/13	1	146.00	4	147.50	147.50	-3	7,049	-0.04%
2020/05/12	5	148.50	16	147.16	146.50	-11	7,087	-0.16%
2020/05/11	16	153.75	16	151.78	152.00	0	7,188	0.00%
2020/05/08	43	150.55	6	149.83	152.50	37	7,099	0.52%
2020/05/07	1	141.00	8	140.75	141.00	-7	6,831	-0.10%
2020/05/06	0	0.00	3	141.17	137.50	-3	6,803	-0.04%
2020/05/05	1	143.50	2	144.00	141.50	-1	6,801	-0.01%
2020/05/04	5	140.00	2	141.75	140.00	3	6,725	0.04%
2020/04/30	11	145.68	11	146.50	145.00	0	6,772	0.00%
2020/04/29	4	145.13	0	0.00	144.50	4	6,847	0.06%
2020/04/28	15	142.67	14	144.00	145.00	1	6,942	0.01%
2020/04/27	0	0.00	2	137.50	140.00	-2	6,929	-0.03%
2020/04/23	3	139.17	2	137.75	140.00	1	7,137	0.01%
2020/04/22	3	135.00	0	0.00	136.00	3	7,121	0.04%
2020/04/21	0	0.00	1	138.50	136.50	-1	7,117	-0.01%
2020/04/17	6	152.67	1	145.50	143.00	5	7,316	0.07%
2020/04/16	5	149.20	0	0.00	147.50	5	7,280	0.07%
2020/04/15	1	147.00	0.4	146.00	146.50	0.6	7,330	0.01%
2020/04/14	3	146.00	3	145.83	144.00	0	7,357	0.00%
2020/04/13	2	143.75	4	142.88	141.00	-2	7,328	-0.03%
2020/04/10	2	140.00	2	141.00	141.00	0	7,307	0.00%
2020/04/09	1	141.50	37.9	139.97	138.50	-36.9	7,446	-0.49%
2020/04/08	2	142.00	0	0.00	142.00	2	7,566	0.03%
2020/04/07	0	0.00	9	146.15	143.00	-9	7,541	-0.12%
2020/04/06	37.2	137.30	2	143.25	146.00	35.2	7,369	0.48%
2020/03/31	3	133.50	5	133.10	133.50	-2	7,384	-0.03%
2020/03/30	0	0.00	5	132.50	132.50	-5	7,407	-0.07%
2020/03/27	8	131.06	9	131.94	130.00	-1	7,381	-0.01%
2020/03/26	9	126.61	0	0.00	130.00	9	7,335	0.12%
2020/03/25	20	125.50	44	126.41	127.00	-24	7,342	-0.33%
2020/03/24	27	120.31	2	118.75	118.00	25	7,276	0.34%
2020/03/20	16	125.09	15	124.33	124.00	1	7,351	0.01%
2020/03/19	27	118.17	29	113.02	119.50	-2	7,196	-0.03%
2020/03/18	3	116.33	3	117.67	118.00	0	7,068	0.00%
2020/03/17	0	0.00	2	112.00	110.00	-2	6,963	-0.03%
2020/03/16	4	125.50	11	124.00	118.00	-7	6,854	-0.10%
2020/03/13	9	125.67	5	127.00	130.00	4	6,737	0.06%
2020/03/12	4	140.25	9	135.78	133.00	-5	6,681	-0.07%
2020/03/10	0	0.00	4	150.00	152.00	-4	6,578	-0.06%
2020/03/09	0	0.00	2	146.50	145.50	-2	6,511	-0.03%
2020/03/06	50	153.95	6	154.00	153.50	44	6,463	0.68%
2020/03/05	0	0.00	1	154.00	152.00	-1	6,433	-0.02%
2020/03/04	0	0.00	50	150.31	151.00	-50	6,372	-0.78%
2020/03/03	13	152.04	5	152.00	148.50	8	6,305	0.13%
2020/03/02	6	151.50	0	0.00	151.00	6	6,222	0.10%
2020/02/27	1	144.50	26	147.96	143.50	-25	6,176	-0.40%
2020/02/26	7	148.86	9	149.94	152.00	-2	6,077	-0.03%
2020/02/25	10	147.00	38	147.12	148.00	-28	5,985	-0.47%
2020/02/24	10	142.10	6	138.83	145.00	4	5,861	0.07%
2020/02/20	8	138.06	10	136.60	136.00	-2	5,750	-0.03%
2020/02/19	10	136.70	0	0.00	135.50	10	5,696	0.18%
2020/02/18	1	137.50	0	0.00	138.00	1	5,635	0.02%
2020/02/17	0	0.00	8	140.50	140.50	-8	5,637	-0.14%
2020/02/14	10	143.60	2	141.50	141.50	8	5,680	0.14%
2020/02/13	0	0.00	104	138.97	139.00	-104	5,657	-1.84%	大賣/鉅額交易
2020/02/12	49	140.68	1	138.50	140.00	48	5,608	0.86%
2020/02/10	0	0.00	200	126.68	125.50	-200	5,682	-3.52%	大賣/鉅額交易
2020/02/06	11	130.45	18	132.00	132.00	-7	5,757	-0.12%
2020/02/04	304	130.00	2	129.50	129.00	302	5,692	5.31%	大買/鉅額交易
2020/02/03	1	127.00	21	124.26	129.00	-20	5,809	-0.34%
2020/01/31	16	128.38	4	130.88	133.00	12	5,811	0.21%
2020/01/30	0	0.00	1	133.50	132.50	-1	5,736	-0.02%
2020/01/20	3	145.17	110	144.25	147.00	-107	5,686	-1.88%	大賣/鉅額交易
2020/01/17	10	142.25	13	142.00	144.50	-3	5,639	-0.05%
2020/01/16	6	138.50	5	138.50	139.00	1	5,510	0.02%
2020/01/15	2	139.00	1	138.00	137.50	1	5,548	0.02%
2020/01/14	16	137.75	207	138.64	139.50	-191	5,590	-3.42%	大賣/鉅額交易
2020/01/13	5	134.40	4	135.75	137.00	1	5,481	0.02%
2020/01/10	2	132.50	4	132.00	131.00	-2	5,471	-0.04%
2020/01/09	0	0.00	6	133.50	132.00	-6	5,551	-0.11%
2020/01/08	2	128.75	11	128.09	126.00	-9	5,603	-0.16%
2020/01/07	15	132.77	3	131.83	131.50	12	5,557	0.22%
2020/01/03	1	130.50	0	0.00	130.00	1	5,614	0.02%
2020/01/02	301	136.16	6	131.67	136.50	295	5,442	5.42%	大買/鉅額交易
2019/12/31	1	131.00	0	0.00	127.50	1	5,306	0.02%
2019/12/30	0	0.00	1	130.00	129.50	-1	5,284	-0.02%
2019/12/27	2	130.00	2	131.25	129.00	0	5,364	0.00%
2019/12/26	1	131.50	0	0.00	130.50	1	5,338	0.02%
2019/12/25	3	129.83	7	129.64	130.00	-4	5,341	-0.07%
2019/12/23	4	125.00	0	0.00	125.00	4	5,329	0.08%
2019/12/17	32	129.34	32	130.44	133.00	0	5,203	0.00%
2019/12/16	3	129.67	0	0.00	129.00	3	5,080	0.06%
2019/12/13	16	131.69	11	133.41	130.00	5	5,063	0.10%
2019/12/12	4	133.63	95	133.00	133.50	-91	4,965	-1.83%
2019/12/09	2	140.00	0	0.00	141.50	2	5,249	0.04%
2019/12/06	0	0.00	5	141.00	140.00	-5	5,292	-0.09%
2019/12/05	5	143.00	0	0.00	144.00	5	5,314	0.09%
2019/12/03	40	139.88	73	141.73	141.50	-33	5,452	-0.61%
2019/11/29	1	141.00	0	0.00	139.50	1	5,422	0.02%
2019/11/28	30	141.50	0	0.00	141.00	30	5,434	0.55%
2019/11/27	2	144.25	1	143.00	144.00	1	5,473	0.02%
2019/11/26	4	139.88	1	141.00	143.00	3	5,459	0.05%
2019/11/25	0	0.00	2	138.00	135.50	-2	5,382	-0.04%
2019/11/22	2	135.75	0	0.00	137.00	2	5,404	0.04%
2019/11/21	11	133.09	1	130.00	135.50	10	5,348	0.19%
2019/11/20	0	0.00	11	133.09	133.50	-11	5,330	-0.21%
2019/11/19	1	140.00	15	137.50	137.50	-14	5,354	-0.26%
2019/11/15	0	0.00	15	140.50	140.50	-15	5,416	-0.28%
2019/11/14	2	141.00	3	138.50	138.00	-1	5,449	-0.02%
2019/11/13	0	0.00	1	143.50	144.00	-1	5,480	-0.02%
2019/11/12	1	140.50	0	0.00	140.50	1	5,470	0.02%
2019/11/08	1	141.00	1	141.50	140.00	0	5,572	0.00%
2019/11/07	7	138.43	20	142.00	139.00	-13	5,556	-0.23%
2019/11/06	7	147.00	0	0.00	147.00	7	5,537	0.13%
2019/11/05	2	155.50	4	154.00	154.00	-2	5,632	-0.04%
2019/11/01	4	154.00	8	155.50	154.00	-4	5,818	-0.07%
2019/10/31	37	160.49	37	160.51	155.00	0	5,955	0.00%
2019/10/30	0	0.00	8	155.00	158.00	-8	5,947	-0.13%
2019/10/29	8	160.13	3	158.83	160.50	5	6,036	0.08%
2019/10/28	0	0.00	0	157.50	157.50	0	6,014	0.00%
2019/10/25	7	156.50	0	0.00	156.00	7	6,001	0.12%
2019/10/24	56	155.53	0	0.00	155.50	56	5,968	0.94%
2019/10/23	52	160.02	15	161.50	157.00	37	5,990	0.62%
2019/10/22	2	159.25	2.1	160.42	159.00	-0.1	5,972	0.00%
2019/10/18	48	155.96	5	154.00	157.00	43	6,151	0.70%
2019/10/17	8	151.38	5	150.30	154.50	3	6,129	0.05%
2019/10/16	5	147.90	3	154.33	147.50	2	6,024	0.03%
2019/10/15	3	157.33	7	157.71	156.50	-4	5,862	-0.07%
2019/10/14	12	158.71	7	157.43	158.00	5	5,964	0.08%
2019/10/09	1	152.00	0	0.00	150.00	1	5,878	0.02%
2019/10/08	2	150.50	0	0.00	150.00	2	5,816	0.03%
2019/10/03	1	151.50	0	0.00	153.00	1	5,844	0.02%
2019/10/02	0	0.00	0.1	158.00	158.50	-0.1	5,739	0.00%
2019/10/01	1	158.50	0	0.00	153.50	1	5,720	0.02%
2019/09/26	0	0.00	0.1	154.50	155.00	-0.1	5,743	0.00%
2019/09/24	0	0.00	0.1	158.50	158.50	-0.1	5,892	0.00%
2019/09/23	0	0.00	1	162.00	162.00	-1	6,030	-0.02%
2019/09/19	14	159.43	10	159.50	162.50	4	6,234	0.06%
2019/09/17	2	161.00	0	0.00	163.00	2	6,191	0.03%
2019/09/16	8	162.06	1	166.00	162.00	7	6,208	0.11%
2019/09/12	4.4	166.54	2	167.50	167.00	2.4	6,221	0.04%
2019/09/11	1	158.50	9	153.00	155.50	-8	6,115	-0.13%
2019/09/10	5	149.50	1	151.00	149.50	4	6,027	0.07%
2019/09/09	2	148.00	0	0.00	148.50	2	6,024	0.03%
2019/09/06	6	148.42	10	153.25	152.00	-4	6,016	-0.07%
2019/09/05	4	149.00	4	149.75	149.50	0	6,035	0.00%
2019/09/04	0	0.00	2	146.00	146.50	-2	6,003	-0.03%
2019/09/03	3	141.50	0	0.00	141.50	3	6,258	0.05%
2019/09/02	0	0.00	5	141.50	142.50	-5	6,345	-0.08%
2019/08/30	8	139.75	0	0.00	137.00	8	6,354	0.13%
2019/08/29	10	139.75	0	0.00	139.50	10	6,446	0.16%
2019/08/28	0	0.00	10	136.00	136.50	-10	6,477	-0.15%
2019/08/27	0	0.00	4	141.25	139.00	-4	6,511	-0.06%
2019/08/26	5	140.00	5	140.50	141.00	0	6,534	0.00%
2019/08/23	0	0.00	109	139.76	140.00	-109	6,560	-1.66%	大賣/鉅額交易
2019/08/22	113	146.91	13	144.31	143.50	100	6,542	1.53%	大買/
2019/08/21	0	0.00	1	146.00	146.00	-1	6,519	-0.02%
2019/08/20	3	143.50	1	142.00	143.00	2	6,657	0.03%
2019/08/19	2	141.00	1	143.00	141.50	1	6,668	0.01%
2019/08/16	2	142.25	0	0.00	139.50	2	6,761	0.03%
2019/08/15	1	140.00	1	141.00	142.00	0	6,802	0.00%
2019/08/14	2	143.00	6	143.92	140.00	-4	6,830	-0.06%
2019/08/13	2	137.50	4	138.00	137.00	-2	6,905	-0.03%
2019/08/12	4	139.75	20	141.35	137.00	-16	7,028	-0.23%
2019/08/08	69	138.62	50.2	138.68	140.00	18.9	6,999	0.27%
2019/08/07	13.2	134.97	9	134.78	132.00	4.2	6,911	0.06%
2019/08/06	10	127.00	38	127.45	129.00	-28	6,759	-0.41%
2019/08/05	39	130.58	15	131.33	128.00	24	6,721	0.36%
2019/08/02	22	128.75	24	128.21	128.00	-2	6,697	-0.03%
2019/08/01	9	137.17	1.2	139.00	137.50	7.9	6,555	0.12%
2019/07/31	3	135.67	9	130.56	137.50	-6	6,395	-0.09%
2019/07/30	5	123.00	242	123.95	125.00	-237	6,240	-3.80%	大賣/鉅額交易
2019/07/29	7	130.29	1	130.00	129.00	6	6,282	0.10%
2019/07/26	1	128.00	4	128.00	128.50	-3	6,401	-0.05%
2019/07/25	187.2	127.41	1	129.00	127.00	186.2	6,397	2.91%	大買/鉅額交易
2019/07/24	74	124.79	39	124.79	125.50	35	6,350	0.55%
2019/07/23	12	129.17	6	132.00	126.00	6	6,387	0.09%
2019/07/22	3	124.83	26	125.62	129.50	-23	6,256	-0.37%
2019/07/19	27	116.89	16.1	116.91	118.00	10.9	6,133	0.18%
2019/07/18	11	112.36	10	113.50	112.50	1	6,100	0.02%
2019/07/16	25	117.42	20	118.38	115.00	5	6,170	0.08%
2019/07/15	8	115.00	0.3	116.50	117.00	7.7	6,164	0.12%
2019/07/12	2	115.00	0	0.00	115.00	2	6,239	0.03%
2019/07/11	7	115.86	1	116.50	114.00	6	6,344	0.09%
2019/07/10	7	114.29	0	0.00	112.00	7	6,461	0.11%
2019/07/09	0	0.00	7	116.79	117.50	-7	6,531	-0.11%
2019/07/08	4	116.75	15	115.67	115.50	-11	6,493	-0.17%
2019/07/05	4	118.50	11	118.50	116.50	-7	6,495	-0.11%
2019/07/04	10.3	118.01	8.2	118.62	119.00	2.1	6,540	0.03%
2019/07/03	13	116.58	19	117.45	117.50	-6	6,525	-0.09%
2019/07/02	4	116.13	5	116.70	118.50	-1	6,440	-0.02%
2019/07/01	23.5	116.65	17	115.38	118.00	6.5	6,417	0.10%
2019/06/28	27	110.98	15	110.67	109.00	12	6,305	0.19%
2019/06/27	21	109.71	28	110.00	112.00	-7	6,171	-0.11%
2019/06/25	5	104.50	0	0.00	104.00	5	6,050	0.08%
2019/06/21	2	102.25	0	0.00	102.00	2	6,081	0.03%
2019/06/20	20	105.50	3	105.17	104.50	17	6,077	0.28%
2019/06/19	2	101.50	1	102.00	103.00	1	6,048	0.02%
2019/06/18	11	100.43	10	101.00	98.70	1	6,026	0.02%
2019/06/13	20	100.00	20	100.50	99.40	0	6,074	0.00%
2019/06/11	1	102.00	16	96.00	100.00	-15	6,389	-0.23%
2019/06/10	29	91.06	4	89.25	94.60	25	6,229	0.40%
2019/06/06	0	0.00	10	87.78	86.00	-10	6,184	-0.16%
2019/06/05	1	89.50	0	0.00	88.30	1	6,198	0.02%
2019/06/04	15	90.16	4	89.98	91.60	11	6,100	0.18%
2019/06/03	1	87.80	14	88.34	88.30	-13	6,072	-0.21%
2019/05/30	0	0.00	1	87.30	87.00	-1	5,989	-0.02%
2019/05/29	1	82.10	1	83.00	84.00	0	5,936	0.00%
2019/05/27	16	82.92	12	82.73	82.80	4	5,916	0.07%
2019/05/24	2	87.90	3	88.83	88.10	-1	5,781	-0.02%
2019/05/23	4	88.08	7	88.51	90.50	-3	5,741	-0.05%
2019/05/22	3	93.27	46	93.68	93.00	-43	5,668	-0.76%
2019/05/21	1	88.60	23	87.21	90.50	-22	5,621	-0.39%
2019/05/20	30	88.61	10	89.39	89.60	20	5,628	0.36%
2019/05/17	6	93.87	3	98.60	91.80	3	5,596	0.05%
2019/05/16	1	102.00	4	106.25	102.00	-3	5,524	-0.05%
2019/05/15	12	107.88	5	109.30	108.50	7	5,498	0.13%
2019/05/14	0	0.00	2	99.65	104.50	-2	5,448	-0.04%
2019/05/13	1	100.50	61	100.09	100.50	-60	5,444	-1.10%
2019/05/09	1	108.50	4	105.63	104.00	-3	5,628	-0.05%
2019/05/08	1	105.00	7	107.21	109.00	-6	5,619	-0.11%
2019/05/07	11	110.00	12	110.17	107.50	-1	5,629	-0.02%
2019/05/06	6	107.92	5	108.30	105.50	1	5,579	0.02%
2019/05/03	35	107.51	38	107.47	112.00	-3	5,487	-0.05%
2019/05/02	0	0.00	5	101.70	103.00	-5	5,371	-0.09%
2019/04/29	5	99.24	0	0.00	98.70	5	5,496	0.09%
2019/04/26	10	101.90	10	101.50	99.50	0	5,470	0.00%
2019/04/25	18	101.56	0	0.00	103.00	18	5,552	0.32%
2019/04/24	2	101.10	8	101.94	102.00	-6	5,741	-0.10%
2019/04/23	1	104.50	3	104.33	104.50	-2	5,721	-0.03%
2019/04/22	16	100.91	38	101.68	104.00	-22	5,674	-0.39%
2019/04/19	25	101.03	2	104.00	102.00	23	5,605	0.41%
2019/04/18	40	100.38	1	100.50	100.00	39	5,493	0.71%
2019/04/17	2	97.55	1	98.70	98.10	1	5,448	0.02%
2019/04/12	0	0.00	1	86.50	87.30	-1	5,209	-0.02%
2019/04/11	0	0.00	2	87.50	86.50	-2	5,225	-0.04%
2019/04/10	0	0.00	2	87.00	87.90	-2	5,296	-0.04%
2019/04/09	0	0.00	3	89.00	87.70	-3	5,283	-0.06%
2019/04/08	7	88.71	5	88.20	88.20	2	5,288	0.04%
2019/04/03	1	89.30	1	90.20	90.80	0	5,248	0.00%
2019/04/02	1	88.20	1	89.50	88.20	0	5,217	0.00%
2019/04/01	3	87.80	0	0.00	87.40	3	5,177	0.06%
2019/03/29	9	88.76	14	88.68	88.80	-5	5,144	-0.10%
2019/03/27	1	85.00	0	0.00	85.10	1	5,061	0.02%
2019/03/26	2	84.25	0	0.00	83.50	2	5,049	0.04%
2019/03/25	3	84.60	2	83.80	85.00	1	5,080	0.02%
2019/03/22	2	86.05	1	85.80	84.60	1	5,091	0.02%
2019/03/21	1	84.50	2	84.90	85.50	-1	5,059	-0.02%
2019/03/20	3	81.83	2	82.80	82.40	1	5,035	0.02%
2019/03/19	2	80.75	0	0.00	80.90	2	5,063	0.04%
2019/03/15	2	79.00	1	80.30	80.50	1	5,150	0.02%
2019/03/14	5	77.84	6	78.38	77.80	-1	4,998	-0.02%
2019/03/13	2	72.15	5	72.50	72.70	-3	4,833	-0.06%
2019/03/12	0	0.00	3	70.83	70.80	-3	4,830	-0.06%
2019/03/08	0	0.00	3	66.00	67.00	-3	4,985	-0.06%
2019/03/07	5	66.60	5	66.70	66.50	0	4,989	0.00%
2019/03/06	2	67.30	0	0.00	67.20	2	5,068	0.04%
2019/03/05	3	67.80	3	68.30	67.50	0	5,124	0.00%
2019/02/27	5	68.80	5	68.00	68.30	0	5,301	0.00%
2019/02/26	4	70.20	2	69.80	69.10	2	5,292	0.04%
2019/02/25	11	69.75	8	69.90	70.10	3	5,336	0.06%
2019/02/21	1	69.90	1	70.10	69.90	0	5,302	0.00%
2019/02/19	0	0.00	2	70.50	70.60	-2	5,206	-0.04%
2019/02/18	3	68.73	1	69.30	69.60	2	5,144	0.04%
2019/02/15	3	65.27	11	65.33	66.80	-8	5,016	-0.16%
2019/02/14	0	0.00	6	65.00	65.20	-6	4,913	-0.12%
2019/02/13	1	65.10	0	0.00	64.20	1	4,874	0.02%
2019/02/12	1	64.70	0	0.00	65.00	1	4,821	0.02%
2019/02/11	4	64.23	11	62.85	65.50	-7	4,776	-0.15%
2019/01/30	82	61.68	8	59.71	61.00	74	4,652	1.59%
2019/01/29	1	57.90	2	58.30	58.20	-1	4,489	-0.02%
2019/01/24	0	0.00	2	57.10	57.10	-2	4,746	-0.04%
2019/01/23	1	57.70	0	0.00	57.70	1	4,748	0.02%
2019/01/22	1	59.00	1	57.60	57.60	0	4,736	0.00%
2019/01/21	7	58.14	2	58.70	58.90	5	4,698	0.11%
2019/01/18	6	57.87	3	57.70	57.30	3	4,629	0.06%
2019/01/17	3	58.10	13	57.58	56.80	-10	4,596	-0.22%
2019/01/16	33	58.46	21	58.18	59.20	12	4,485	0.27%
2019/01/15	0	0.00	7	54.16	54.30	-7	4,288	-0.16%
2019/01/11	0	0.00	3	53.70	53.60	-3	4,275	-0.07%
2019/01/10	6	54.40	0	0.00	53.60	6	4,281	0.14%
2019/01/09	1	53.50	2	53.25	53.30	-1	4,311	-0.02%
2019/01/08	3	52.80	0	0.00	53.00	3	4,316	0.07%
2019/01/07	2	52.30	2	52.70	52.50	0	4,339	0.00%
2019/01/02	41	52.53	41	52.12	51.70	0	4,356	0.00%
2018/12/24	0	0.00	1	49.40	49.70	-1	4,344	-0.02%
2018/12/20	1	49.35	0	0.00	49.20	1	4,354	0.02%
2018/12/19	0	0.00	1	49.75	49.80	-1	4,322	-0.02%
2018/12/17	0	0.00	5	53.00	52.30	-5	4,222	-0.12%
2018/12/13	1	53.00	0	0.00	52.50	1	4,236	0.02%
2018/12/12	0	0.00	2	53.10	53.80	-2	4,180	-0.05%
2018/12/11	3	53.50	6	52.82	53.20	-3	4,060	-0.07%
2018/12/10	0	0.00	3	50.50	50.00	-3	3,929	-0.08%
2018/12/07	5	50.50	0	0.00	49.40	5	3,888	0.13%
2018/12/06	3	50.07	0	0.00	48.35	3	3,858	0.08%
2018/12/05	4	53.85	2	54.20	53.50	2	3,781	0.05%
2018/12/04	9	55.08	7	55.19	55.00	2	3,744	0.05%
2018/12/03	2	52.70	1	53.40	53.40	1	3,482	0.03%
2018/11/29	6	49.38	6	49.00	48.00	0	3,443	0.00%
2018/11/27	0	0.00	1	46.65	47.15	-1	3,276	-0.03%
2018/11/23	1	42.30	0	0.00	42.25	1	3,107	0.03%
2018/11/20	1	43.40	2	43.05	43.05	-1	3,028	-0.03%
2018/11/16	0	0.00	4	43.70	43.50	-4	3,064	-0.13%
2018/11/13	0	0.00	1	44.00	45.40	-1	3,031	-0.03%
2018/11/08	2	46.00	0	0.00	46.55	2	3,029	0.07%
2018/11/06	2	46.70	0	0.00	45.55	2	3,001	0.07%
2018/11/05	3	46.33	1	47.90	47.30	2	2,955	0.07%
2018/11/02	14	46.55	14	46.98	46.00	0	2,851	0.00%
2018/10/19	0	0.00	1	41.00	40.40	-1	2,662	-0.04%
2018/10/18	1	43.10	0	0.00	41.85	1	2,626	0.04%
2018/10/11	0	0.00	1	43.15	42.75	-1	2,388	-0.04%
2018/10/08	0	0.00	1	48.70	48.90	-1	2,290	-0.04%
2018/09/28	4	57.63	2	58.85	59.00	2	2,341	0.09%
2018/09/27	0	0.00	2	59.40	58.90	-2	2,493	-0.08%
2018/09/25	0	0.00	1	62.20	61.70	-1	2,507	-0.04%
2018/09/21	0	0.00	1	61.00	62.00	-1	2,514	-0.04%
2018/09/20	2	59.85	3	59.70	60.70	-1	2,522	-0.04%
2018/09/14	1	62.00	0	0.00	62.40	1	2,550	0.04%
2018/09/13	2	59.70	0	0.00	60.50	2	2,574	0.08%
2018/09/12	0	0.00	3	58.50	59.70	-3	2,605	-0.12%
2018/09/11	0	0.00	1	60.80	61.00	-1	2,608	-0.04%
2018/09/10	2	59.85	1	61.00	61.00	1	2,632	0.04%
2018/09/05	0	0.00	1	67.20	68.00	-1	2,653	-0.04%
2018/09/04	2	68.75	0	0.00	68.80	2	2,645	0.08%
2018/09/03	0	0.00	1	67.20	67.20	-1	2,687	-0.04%
2018/08/31	1	66.40	0	0.00	66.20	1	2,738	0.04%
2018/08/29	1	66.80	0	0.00	66.50	1	2,930	0.03%
2018/08/28	1	67.30	0	0.00	67.40	1	3,205	0.03%
2018/08/24	2	65.20	2	65.70	65.80	0	3,402	0.00%
2018/08/20	0	0.00	1	66.10	67.00	-1	3,542	-0.03%
2018/08/17	4	69.75	1	70.50	69.00	3	3,516	0.09%
2018/08/16	1	67.80	1	68.20	68.80	0	3,530	0.00%
2018/08/14	1	69.30	0	0.00	69.30	1	3,545	0.03%
2018/08/13	1	69.50	1	70.10	69.50	0	3,550	0.00%
2018/08/10	2	71.80	2	71.50	71.50	0	3,523	0.00%
2018/08/09	0	0.00	1	72.00	72.00	-1	3,527	-0.03%
2018/08/07	1	71.30	0	0.00	71.00	1	3,490	0.03%
2018/08/06	3	73.00	2	73.00	72.20	1	3,469	0.03%
2018/08/03	1	74.40	1	74.90	76.00	0	3,393	0.00%
2018/08/02	3	73.37	3	73.13	73.30	0	3,375	0.00%
2018/07/24	1	70.60	1	70.90	71.10	0	3,386	0.00%
2018/07/23	3	70.80	3	70.60	70.50	0	3,403	0.00%
2018/07/20	1	71.20	1	71.90	71.40	0	3,427	0.00%
2018/07/17	0	0.00	6	71.50	72.00	-6	3,684	-0.16%
2018/07/16	1	71.30	0	0.00	71.30	1	3,682	0.03%
2018/07/13	1	72.40	1	73.00	72.00	0	3,678	0.00%
2018/07/11	2	73.70	0	0.00	73.90	2	3,701	0.05%
2018/07/10	6	74.72	5	75.00	75.90	1	3,673	0.03%
2018/07/06	2	70.90	0	0.00	71.50	2	3,574	0.06%
2018/07/05	3	71.80	3	72.00	73.80	0	3,524	0.00%
2018/07/03	2	71.70	0	0.00	70.50	2	3,322	0.06%
2018/06/28	0	0.00	1	68.60	69.90	-1	3,303	-0.03%
2018/06/27	1	68.60	0	0.00	68.90	1	3,330	0.03%
2018/06/25	1	66.70	1	67.40	67.00	0	3,319	0.00%
2018/06/11	0	0.00	1	72.60	72.40	-1	3,464	-0.03%
2018/06/08	1	70.70	0	0.00	71.00	1	3,418	0.03%
2018/06/07	0	0.00	5	71.60	71.70	-5	3,482	-0.14%
2018/06/06	5	74.30	26	74.92	73.80	-21	3,442	-0.61%
2018/06/05	0	0.00	33	75.58	71.20	-33	3,301	-1.00%
2018/06/04	0	0.00	4	69.58	70.80	-4	3,032	-0.13%
2018/06/01	1	63.70	1	64.30	64.40	0	2,888	0.00%
2018/05/31	1	64.80	1	65.40	64.20	0	2,881	0.00%
2018/05/30	1	65.00	0	0.00	64.50	1	2,843	0.04%
2018/05/29	0	0.00	9	67.78	67.10	-9	2,817	-0.32%
2018/05/28	2	65.15	0	0.00	66.00	2	2,936	0.07%
2018/05/15	1	65.70	51	66.01	65.60	-50	3,788	-1.32%
2018/05/14	1	66.20	16	66.45	66.70	-15	3,808	-0.39%
2018/05/11	1	66.20	113	66.67	66.20	-112	3,792	-2.95%	大賣/鉅額交易
2018/05/10	0	0.00	17	66.95	66.80	-17	3,786	-0.45%
2018/05/09	31	66.84	1	67.00	66.60	30	3,788	0.79%
2018/05/08	0	0.00	1	65.90	67.30	-1	3,811	-0.03%
2018/05/07	1	65.00	0	0.00	65.00	1	3,801	0.03%
2018/05/03	0	0.00	9	67.46	66.10	-9	3,786	-0.24%
2018/05/02	11	68.84	2	68.50	67.80	9	3,765	0.24%
2018/04/27	0	0.00	50	63.75	63.80	-50	3,688	-1.36%
2018/04/24	8	56.35	8	58.73	62.90	0	3,639	0.00%
2018/04/23	1	62.40	100	62.05	62.00	-99	3,467	-2.86%
2018/04/19	2	68.50	0	0.00	68.00	2	3,398	0.06%
2018/04/18	2	67.90	17	69.10	69.20	-15	3,461	-0.43%
2018/04/17	10	68.00	0	0.00	68.00	10	3,436	0.29%
2018/04/12	0	0.00	10	72.50	72.50	-10	3,403	-0.29%
2018/04/10	10	70.70	0	0.00	70.50	10	3,430	0.29%
2018/04/09	5	70.50	0	0.00	69.50	5	3,476	0.14%
2018/04/03	1	69.70	0	0.00	71.40	1	3,462	0.03%
2018/03/31	1	72.00	1	72.40	71.90	0	3,472	0.00%
2018/03/30	4	72.15	2	71.80	71.50	2	3,470	0.06%
2018/03/29	2	68.30	0	0.00	68.60	2	3,408	0.06%
2018/03/28	0	0.00	2	68.30	67.40	-2	3,386	-0.06%
2018/03/27	9	70.04	0	0.00	70.20	9	3,352	0.27%
2018/03/26	2	71.40	0	0.00	70.70	2	3,344	0.06%
2018/03/23	0	0.00	10	68.50	70.20	-10	3,332	-0.30%
2018/03/22	20	73.47	4	75.10	71.90	16	3,307	0.48%
2018/03/21	280	74.50	2	76.00	76.00	278	3,250	8.55%	大買/鉅額交易
2018/03/19	2	74.00	1	72.70	74.50	1	3,142	0.03%
2018/03/16	0	0.00	5	71.62	70.50	-5	3,065	-0.16%
2018/03/15	1	68.50	10	70.16	70.70	-9	3,000	-0.30%
2018/03/14	1	71.70	0	0.00	71.50	1	2,949	0.03%
2018/03/13	77	74.16	2	73.80	72.40	75	2,925	2.56%
2018/03/09	5	71.70	0	0.00	71.50	5	2,745	0.18%
2018/03/07	0	0.00	1	74.00	72.00	-1	2,744	-0.04%
2018/03/06	2	73.80	0	0.00	74.00	2	2,742	0.07%
2018/03/02	3	74.90	2	75.20	74.40	1	2,746	0.04%
2018/03/01	1	75.10	6	77.00	74.80	-5	2,766	-0.18%
2018/02/27	1	75.90	6	76.65	76.50	-5	2,592	-0.19%
2018/02/26	16	75.42	19	74.65	77.80	-3	2,536	-0.12%
2018/02/23	6	72.47	0	0.00	70.80	6	2,217	0.27%
2018/02/22	1	71.50	35	71.63	71.50	-34	2,170	-1.57%
2018/02/21	43	72.76	0	0.00	72.10	43	2,135	2.01%
2018/02/12	0	0.00	50	69.70	69.70	-50	2,006	-2.49%
2018/02/09	60	67.85	10	67.00	67.40	50	1,910	2.62%
2018/02/06	0	0.00	5	60.50	63.10	-5	1,717	-0.29%
2018/01/30	0	0.00	20	62.93	62.90	-20	1,687	-1.19%
2018/01/29	20	64.23	0	0.00	64.80	20	1,675	1.19%
2018/01/24	0	0.00	5	64.10	63.20	-5	1,764	-0.28%
2018/01/23	10	65.05	5	64.30	64.30	5	1,759	0.28%
2018/01/22	0	0.00	3	65.20	65.20	-3	1,815	-0.17%
2018/01/18	13	66.60	0	0.00	66.00	13	1,834	0.71%
2018/01/17	7	66.20	0	0.00	66.80	7	1,856	0.38%
2018/01/16	0	0.00	9	67.13	68.40	-9	1,850	-0.49%
2018/01/15	8	68.04	21	67.65	67.10	-13	1,883	-0.69%
2018/01/12	45	68.74	20	70.34	67.60	25	1,879	1.33%
2018/01/11	10	64.54	0	0.00	64.90	10	1,817	0.55%
2018/01/10	10	64.35	0	0.00	64.20	10	1,851	0.54%
2018/01/09	0	0.00	5	67.40	66.20	-5	1,895	-0.26%
2018/01/05	5	69.20	0	0.00	67.60	5	2,009	0.25%
2018/01/04	5	67.40	10	68.45	68.50	-5	2,043	-0.24%
2018/01/03	8	66.66	3	67.40	66.50	5	2,122	0.24%