聯茂 (6213)-凱基-豐中券商分點個股進出

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
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/11/21	11	78.27	6	78.57	78.40	5	5,681	0.09%
2024/11/19	2	76.70	0	0.00	77.20	2	5,663	0.04%
2024/11/18	2	76.30	2	76.20	75.60	0	5,708	0.00%
2024/11/15	1	77.20	1	77.00	77.40	0	5,755	0.00%
2024/11/14	1	74.40	0	0.00	74.50	1	5,804	0.02%
2024/11/12	7	75.89	0	0.00	75.70	7	5,901	0.12%
2024/11/11	1	77.20	0	0.00	77.60	1	5,942	0.02%
2024/11/08	2	77.55	0	0.00	77.20	2	6,055	0.03%
2024/11/07	0	0.00	3	78.40	78.70	-3	6,262	-0.05%
2024/11/04	0	0.00	2	79.00	79.20	-2	7,003	-0.03%
2024/11/01	4	78.08	0	0.00	78.90	4	7,033	0.06%
2024/10/30	0.1	78.10	1	77.40	77.60	-0.9	7,093	-0.01%
2024/10/29	1	77.80	1.2	77.89	77.90	-0.2	7,130	0.00%
2024/10/28	1	78.80	1	78.40	78.60	0	7,134	0.00%
2024/10/25	6.2	77.72	1	77.80	77.90	5.2	7,169	0.07%
2024/10/24	27.1	79.16	6.2	79.44	78.20	20.8	7,256	0.29%
2024/10/23	11	77.27	7.1	77.99	78.90	3.9	7,188	0.05%
2024/10/22	2	76.65	1	75.80	76.10	1	7,145	0.01%
2024/10/21	2.1	74.33	1	74.80	75.00	1.1	7,236	0.02%
2024/10/18	4.2	73.89	1	75.50	72.80	3.2	7,295	0.04%
2024/10/17	0	0.00	0.2	75.70	76.00	-0.2	7,242	0.00%
2024/10/16	1	74.70	1	74.60	74.30	0	7,331	0.00%
2024/10/15	4	76.05	12.5	76.19	74.80	-8.5	7,345	-0.12%
2024/10/11	0.1	74.05	0	0.00	74.20	0.1	7,395	0.00%
2024/10/09	2	73.79	0	0.00	73.10	2	7,479	0.03%
2024/10/08	2	74.15	0	0.00	74.10	2	7,547	0.03%
2024/10/07	1	76.10	0	0.00	76.10	1	7,985	0.01%
2024/09/27	1	75.99	7	75.47	75.80	-6	9,315	-0.06%
2024/09/25	0.1	74.85	0	0.00	74.70	0.1	9,826	0.00%
2024/09/24	2	73.20	0	0.00	73.50	2	9,897	0.02%
2024/09/23	0	0.00	0	75.10	74.70	0	9,922	0.00%
2024/09/20	11	75.16	0	0.00	73.50	11	10,008	0.11%
2024/09/18	7	73.34	2	73.00	72.10	5	10,066	0.05%
2024/09/16	1	75.60	4	75.53	74.80	-3	10,130	-0.03%
2024/09/13	2	73.55	2	73.70	73.70	0	10,517	0.00%
2024/09/12	0	0.00	2	73.40	73.40	-2	10,659	-0.02%
2024/09/11	3	71.30	0	0.00	71.10	3	10,760	0.03%
2024/09/10	12	72.30	11	73.28	71.20	1	10,933	0.01%
2024/09/09	2	73.20	0	0.00	74.20	2	11,352	0.02%
2024/09/06	9	75.13	8.2	75.55	74.60	0.8	11,534	0.01%
2024/09/05	5.1	78.18	3	78.07	76.50	2.1	11,564	0.02%
2024/09/04	6	77.53	14	77.37	76.70	-8	11,415	-0.07%
2024/09/03	18.2	83.03	15	84.05	81.80	3.2	11,399	0.03%
2024/09/02	33	81.46	11	81.33	80.80	22	11,087	0.20%
2024/08/30	8	81.38	12	81.43	81.30	-4	10,980	-0.04%
2024/08/29	1	77.20	0	0.00	77.00	1	10,652	0.01%
2024/08/23	5	76.00	1	77.00	77.90	4	10,995	0.04%
2024/08/21	2	78.05	0	0.00	76.90	2	11,452	0.02%
2024/08/20	4	79.95	3	80.13	78.70	1	11,535	0.01%
2024/08/19	2	78.30	3	79.33	79.10	-1	11,705	-0.01%
2024/08/16	2	77.70	1	78.70	78.00	1	11,955	0.01%
2024/08/15	3	76.83	2	76.80	76.50	1	11,886	0.01%
2024/08/13	2	77.05	3	77.07	75.90	-1	11,844	-0.01%
2024/08/12	2	76.25	2	76.40	76.60	0	11,870	0.00%
2024/08/09	3	75.67	4	75.25	74.20	-1	11,797	-0.01%
2024/08/08	1	74.20	0	0.00	71.90	1	11,584	0.01%
2024/08/07	5	73.10	1	73.10	73.50	4	11,469	0.03%
2024/08/06	7	76.29	7	76.79	76.50	0	11,130	0.00%
2024/08/05	5	78.10	0	0.00	78.10	5	11,120	0.04%
2024/08/02	1.2	88.55	0	0.00	86.70	1.2	11,143	0.01%
2024/07/31	1	91.00	0	0.00	91.00	1	11,400	0.01%
2024/07/30	0	0.00	9	89.06	91.40	-9	11,448	-0.08%
2024/07/29	2.2	95.23	2	89.80	89.50	0.2	11,401	0.00%
2024/07/26	0.2	96.50	0	0.00	95.60	0.2	11,317	0.00%
2024/07/23	1.2	99.32	0	0.00	97.90	1.2	11,272	0.01%
2024/07/22	1.2	99.50	7.2	101.47	99.00	-6	11,312	-0.05%
2024/07/19	0	0.00	4	108.50	106.50	-4	11,299	-0.04%
2024/07/18	1	111.00	1	111.50	111.50	0	11,359	0.00%
2024/07/17	3	113.50	0	0.00	114.00	3	11,451	0.03%
2024/07/15	3.5	110.10	0	0.00	110.00	3.5	11,650	0.03%
2024/07/12	4	112.50	2	113.00	112.50	2	11,688	0.02%
2024/07/11	2.1	115.77	1	115.50	115.00	1.1	11,901	0.01%
2024/07/10	7	115.71	5	116.50	115.50	2	12,066	0.02%
2024/07/09	2	119.27	5	117.00	115.50	-3	12,130	-0.02%
2024/07/08	12	125.08	4	122.50	121.50	8	11,913	0.07%
2024/07/05	5	130.54	4.6	131.35	135.00	0.4	11,794	0.00%
2024/07/04	3.2	127.48	3.4	127.77	127.00	-0.3	12,076	0.00%
2024/07/03	15.4	127.88	14.2	127.82	125.00	1.2	12,373	0.01%
2024/07/02	6	118.50	5	122.00	120.50	1	12,211	0.01%
2024/07/01	19	121.71	23.5	120.13	118.50	-4.5	12,642	-0.04%
2024/06/28	0	0.00	21	116.02	116.00	-21	13,009	-0.16%
2024/06/27	0	0.00	0.2	115.50	114.50	-0.2	13,491	0.00%
2024/06/24	2	112.75	0	0.00	111.50	2	13,965	0.01%
2024/06/21	1.1	114.36	1	114.00	113.50	0.1	13,970	0.00%
2024/06/20	1	117.50	2	116.25	114.50	-1	13,887	-0.01%
2024/06/19	0	0.00	3.1	109.58	109.00	-3.1	13,472	-0.02%
2024/06/17	2	116.50	0.3	116.00	115.00	1.8	13,209	0.01%
2024/06/14	12.4	117.33	24.2	118.96	114.00	-11.8	13,017	-0.09%
2024/06/13	1	108.00	10	108.50	115.50	-9	12,489	-0.07%
2024/06/12	5	114.90	3.4	114.42	113.00	1.6	12,251	0.01%
2024/06/07	1	111.50	1	114.00	111.50	0	12,070	0.00%
2024/06/06	23.4	115.27	12	115.41	114.00	11.4	11,940	0.10%
2024/06/05	2	105.00	0.1	105.50	107.50	1.9	11,659	0.02%
2024/06/04	4.1	109.24	1	106.50	106.50	3.1	11,637	0.03%
2024/06/03	2	113.00	0	0.00	112.50	2	11,629	0.02%
2024/05/31	0	0.00	1	110.50	110.50	-1	11,542	-0.01%
2024/05/30	12	112.04	12.7	111.13	111.00	-0.7	11,518	-0.01%
2024/05/29	2	114.00	3	115.17	114.00	-1	11,426	-0.01%
2024/05/28	7	116.17	12.2	114.19	117.50	-5.2	11,323	-0.05%
2024/05/27	10	113.55	6.1	114.02	112.50	3.9	11,037	0.04%
2024/05/24	5	111.70	5	111.60	113.50	0	10,881	0.00%
2024/05/23	19.2	112.16	18.3	109.59	109.50	0.9	10,741	0.01%
2024/05/22	11	111.73	13.6	111.78	111.50	-2.6	10,565	-0.02%
2024/05/21	4	106.00	1	106.00	105.50	3	10,280	0.03%
2024/05/20	0	0.00	8	104.50	104.00	-8	10,279	-0.08%
2024/05/17	22	106.45	1.5	106.50	106.00	20.5	10,286	0.20%
2024/05/16	1	107.00	2	107.75	107.00	-1	10,499	-0.01%
2024/05/15	2	105.75	1.5	106.28	104.50	0.5	10,512	0.00%
2024/05/14	1	103.50	3	105.00	105.00	-2	10,563	-0.02%
2024/05/13	8	105.06	0.5	105.35	104.00	7.5	10,807	0.07%
2024/05/10	0.5	108.60	4	107.50	109.00	-3.5	10,763	-0.03%
2024/05/09	7.1	105.77	2	107.00	106.50	5.1	10,623	0.05%
2024/05/08	7	101.14	1	101.00	103.00	6	10,448	0.06%
2024/05/07	3.2	104.89	0	0.00	103.50	3.2	10,350	0.03%
2024/05/06	0.1	108.00	0	0.00	106.00	0.1	9,979	0.00%
2024/05/03	6.1	108.32	2.1	108.88	107.00	4	9,902	0.04%
2024/05/02	0.1	108.00	3	107.00	107.50	-3	9,780	-0.03%
2024/04/30	1.1	110.98	3	110.67	109.50	-2	9,739	-0.02%
2024/04/29	4.1	109.75	1	110.00	109.50	3.1	9,674	0.03%
2024/04/26	2.3	112.76	0.5	110.78	110.00	1.9	9,670	0.02%
2024/04/25	1	114.00	2.3	113.72	111.50	-1.3	9,490	-0.01%
2024/04/24	9.5	111.66	9	110.89	111.00	0.5	9,347	0.01%
2024/04/23	8	110.00	2	108.75	109.00	6	9,238	0.06%
2024/04/22	0	0.00	1.5	108.00	107.00	-1.5	9,079	-0.02%
2024/04/19	1.9	110.98	3	109.50	110.00	-1.1	8,913	-0.01%
2024/04/18	9	111.67	5	112.00	111.50	4	8,768	0.05%
2024/04/17	6.1	112.44	2	111.50	111.00	4.1	8,658	0.05%
2024/04/16	8	107.31	5.3	106.14	107.50	2.8	8,395	0.03%
2024/04/15	1	116.00	1.3	116.40	116.00	-0.3	8,153	0.00%
2024/04/12	4.5	118.24	3	117.17	121.50	1.5	8,020	0.02%
2024/04/11	5	119.70	1	119.50	118.50	4	7,824	0.05%
2024/04/10	28	123.39	26.5	126.02	124.00	1.5	7,812	0.02%
2024/04/09	9	113.94	8.5	115.98	117.50	0.5	7,233	0.01%
2024/04/08	1	112.50	0.3	112.00	111.50	0.8	6,703	0.01%
2024/04/03	13	118.88	13	122.42	116.50	0	6,408	0.00%
2024/04/02	0	0.00	14.3	117.49	117.50	-14.3	5,728	-0.25%
2024/04/01	2.5	106.10	4.1	104.18	107.00	-1.7	5,015	-0.03%
2024/03/29	0	0.00	6.5	96.97	98.30	-6.5	4,421	-0.15%
2024/03/28	5	89.06	10.5	88.83	89.40	-5.5	3,870	-0.14%
2024/03/27	0	0.00	0.3	84.80	84.60	-0.3	3,696	-0.01%
2024/03/26	0	0.00	1	85.70	85.70	-1	3,698	-0.03%
2024/03/25	1	85.80	0	0.00	84.80	1	3,635	0.03%
2024/03/20	1	84.50	0	0.00	83.00	1	3,635	0.03%
2024/03/19	2	83.80	0	0.00	83.50	2	3,659	0.05%
2024/03/18	0	0.00	4	82.70	83.70	-4	3,672	-0.11%
2024/03/15	1	81.50	0	0.00	81.50	1	3,674	0.03%
2024/03/13	0.2	82.50	2	84.40	81.50	-1.8	3,729	-0.05%
2024/03/12	2	83.50	0.1	83.90	83.40	1.9	3,729	0.05%
2024/03/11	1	84.80	0	0.00	84.50	1	3,817	0.03%
2024/03/08	2	86.50	2	86.60	85.50	0	3,807	0.00%
2024/03/07	3	91.17	1	90.00	88.70	2	3,762	0.05%
2024/03/06	1	90.90	1	89.50	91.10	0	3,732	0.00%
2024/03/05	0.2	90.80	0	0.00	91.10	0.2	3,734	0.01%
2024/03/01	0	0.00	3	90.53	90.60	-3	3,747	-0.08%
2024/02/29	0	0.00	4	88.85	89.20	-4	3,722	-0.11%
2024/02/27	4	86.70	2	86.20	86.00	2	3,707	0.05%
2024/02/26	2	88.70	1	88.90	89.00	1	3,689	0.03%
2024/02/23	1.1	88.91	0	0.00	88.90	1.1	3,728	0.03%
2024/02/22	2.1	89.89	0	0.00	89.70	2.1	3,735	0.06%
2024/02/20	0.1	91.58	0	0.00	91.10	0.1	3,790	0.00%
2024/02/19	2.3	95.51	3.2	94.84	92.80	-0.9	3,790	-0.02%
2024/02/16	1	94.40	0	0.00	94.80	1	3,690	0.03%
2024/02/15	2.2	90.38	1.4	90.08	91.00	0.7	3,687	0.02%
2024/02/05	1	91.70	2.7	90.90	89.60	-1.7	3,690	-0.04%
2024/02/01	1	83.90	0	0.00	82.90	1	3,621	0.03%
2024/01/30	1	84.70	0	0.00	84.60	1	3,686	0.03%
2024/01/25	2	86.10	0	0.00	84.00	2	3,996	0.05%
2024/01/23	0.1	85.00	0	0.00	85.20	0.1	4,251	0.00%
2024/01/22	0.1	85.59	0	0.00	86.20	0.1	4,309	0.00%
2024/01/18	0	0.00	0.2	81.20	80.20	-0.2	4,347	0.00%
2024/01/17	0.6	82.30	0	0.00	80.50	0.6	4,411	0.01%
2024/01/12	1	86.40	1	88.00	85.80	0	4,632	0.00%
2024/01/11	1.1	84.45	1	85.20	85.50	0.1	4,688	0.00%
2024/01/09	1	86.60	0	0.00	86.70	1	4,995	0.02%
2024/01/05	0.1	87.70	3	85.73	87.00	-2.9	5,090	-0.06%
2024/01/04	5	87.58	3	88.57	85.60	2	5,041	0.04%
2024/01/03	0	0.00	1	85.80	85.20	-1	4,974	-0.02%
2024/01/02	6.1	86.23	6	84.88	84.60	0.1	5,032	0.00%
2023/12/29	6	84.93	9	85.40	84.80	-3	5,105	-0.06%
2023/12/28	2	84.30	1	84.00	83.70	1	5,144	0.02%
2023/12/25	0	0.00	1	83.30	82.90	-1	5,698	-0.02%
2023/12/20	0	0.00	1	83.20	82.70	-1	6,066	-0.02%
2023/12/19	1	82.00	0	0.00	81.80	1	6,291	0.02%
2023/12/18	2	83.05	0	0.00	82.30	2	6,344	0.03%
2023/12/15	1	83.40	0	0.00	84.50	1	6,388	0.02%
2023/12/14	0	0.00	4	83.90	84.30	-4	6,420	-0.06%
2023/12/12	2	82.60	0	0.00	82.20	2	6,416	0.03%
2023/12/11	2	83.50	3	85.00	83.50	-1	6,444	-0.02%
2023/12/08	0	0.00	3	83.30	82.80	-3	6,443	-0.05%
2023/12/07	1	81.10	1.3	81.34	81.20	-0.3	6,451	0.00%
2023/12/06	5	84.00	2	83.75	82.00	3	6,465	0.05%
2023/12/04	2	87.25	1	88.00	87.10	1	6,510	0.02%
2023/12/01	2	87.25	0	0.00	87.00	2	6,698	0.03%
2023/11/30	1	88.50	0	0.00	88.70	1	7,014	0.01%
2023/11/29	0	0.00	2	89.80	88.20	-2	7,394	-0.03%
2023/11/28	3	88.20	0	0.00	88.90	3	7,714	0.04%
2023/11/27	0	86.00	1	85.10	85.50	-1	8,433	-0.01%
2023/11/24	1	87.20	0	0.00	87.20	1	9,029	0.01%
2023/11/22	1	89.70	1	89.50	89.90	0	9,316	0.00%
2023/11/21	0	89.50	0	0.00	90.60	0	9,307	0.00%
2023/11/20	1	90.60	1	89.30	90.80	0	9,322	0.00%
2023/11/17	0	0.00	0.1	89.00	89.70	-0.1	9,256	0.00%
2023/11/16	1	88.10	0	0.00	88.50	1	9,366	0.01%
2023/11/15	0	0.00	1	89.00	89.80	-1	9,390	-0.01%
2023/11/14	1	86.00	0.5	85.70	86.80	0.5	9,363	0.01%
2023/11/10	1	87.60	4	86.83	87.20	-3	9,237	-0.03%
2023/11/09	0.2	83.23	0	0.00	83.50	0.2	9,025	0.00%
2023/11/08	2	83.50	2	84.30	83.10	0	8,966	0.00%
2023/11/07	0	0.00	3	83.97	84.00	-3	8,941	-0.03%
2023/11/06	1	82.80	0	0.00	83.10	1	8,904	0.01%
2023/11/03	1	80.50	0	0.00	80.80	1	8,842	0.01%
2023/11/02	1.1	83.15	2	81.25	81.10	-0.9	8,803	-0.01%
2023/11/01	3	80.40	5.1	79.75	80.20	-2.1	8,687	-0.02%
2023/10/31	1.3	78.26	0	0.00	75.90	1.3	8,540	0.02%
2023/10/30	1	78.90	0.1	79.30	79.20	0.9	8,509	0.01%
2023/10/27	1	80.80	0	0.00	80.10	1	8,493	0.01%
2023/10/26	1	81.10	2	81.30	80.40	-1	8,546	-0.01%
2023/10/25	4	83.23	1	83.00	83.00	3	8,644	0.03%
2023/10/24	1	81.40	3	80.90	83.00	-2	8,934	-0.02%
2023/10/23	1	78.30	0	0.00	78.60	1	9,231	0.01%
2023/10/20	2	78.20	2.5	78.78	80.00	-0.5	9,253	-0.01%
2023/10/19	5	78.28	1.3	77.26	76.90	3.7	9,169	0.04%
2023/10/18	6.5	78.52	3	78.93	79.00	3.5	9,114	0.04%
2023/10/17	1	86.60	0	0.00	86.30	1	9,011	0.01%
2023/10/16	1	89.60	0	0.00	89.30	1	8,989	0.01%
2023/10/13	0	0.00	1	91.20	90.60	-1	9,086	-0.01%
2023/10/11	1	97.70	2	96.15	94.40	-1	9,041	-0.01%
2023/10/05	1.4	95.21	1	95.10	94.80	0.4	8,794	0.00%
2023/10/03	2	96.20	4	94.80	94.40	-2	8,606	-0.02%
2023/10/02	4	94.30	2	93.80	94.20	2	8,398	0.02%
2023/09/28	1	90.70	0	0.00	91.20	1	8,187	0.01%
2023/09/27	0	0.00	1	89.00	89.50	-1	8,052	-0.01%
2023/09/26	2	90.75	0	0.00	87.60	2	7,972	0.03%
2023/09/22	2	85.00	4	85.00	86.10	-2	7,668	-0.03%
2023/09/21	0.1	81.40	0	0.00	81.10	0.1	7,431	0.00%
2023/09/20	1.2	82.80	1.3	81.44	81.40	-0.1	7,360	0.00%
2023/09/19	0.3	83.50	0.3	83.60	82.50	0.1	7,303	0.00%
2023/09/18	1	85.80	1	86.80	85.60	0	7,240	0.00%
2023/09/15	1	87.90	0	0.00	87.40	1	7,212	0.01%
2023/09/13	0.3	86.20	0.1	86.00	85.30	0.2	7,103	0.00%
2023/09/11	0	0.00	0.2	87.20	87.00	-0.2	7,017	0.00%
2023/09/08	5	90.00	4	90.60	90.60	1	6,977	0.01%
2023/09/07	2	93.55	2	92.30	92.30	0	6,860	0.00%
2023/09/06	4.1	94.37	4	93.93	94.30	0.1	6,786	0.00%
2023/09/05	2	93.35	2	94.85	94.90	0	6,575	0.00%
2023/09/04	3	93.17	3.1	92.83	90.20	-0.1	6,214	0.00%
2023/09/01	4	97.88	2	98.80	96.60	2	5,864	0.03%
2023/08/31	19.1	97.93	14.1	98.05	98.40	5	5,502	0.09%
2023/08/30	7	91.70	12	93.43	96.40	-5	4,725	-0.11%
2023/08/29	0.5	87.60	3	88.27	87.70	-2.6	4,088	-0.06%
2023/08/24	0	0.00	1	85.00	82.90	-1	3,679	-0.03%
2023/08/22	4	84.83	4	84.08	81.60	0	3,604	0.00%
2023/08/21	2.1	81.50	6	81.17	82.30	-3.9	3,464	-0.11%
2023/08/18	2.1	79.68	2	79.75	79.30	0.1	3,386	0.00%
2023/08/17	2	78.80	2	78.40	80.00	0	3,273	0.00%
2023/08/10	0	0.00	1	74.50	74.00	-1	3,215	-0.03%
2023/08/09	0	0.00	1	76.50	75.70	-1	3,202	-0.03%
2023/08/08	3	76.70	0	0.00	75.70	3	3,200	0.09%
2023/08/07	1	79.40	2	78.15	78.80	-1	3,205	-0.03%
2023/08/04	0	0.00	0.2	74.75	74.60	-0.2	3,186	-0.01%
2023/08/02	1	75.30	1	75.00	75.70	0	3,155	0.00%
2023/08/01	5	78.60	2	79.85	77.70	3	3,066	0.10%
2023/07/31	4	79.35	4	77.90	79.20	0	3,016	0.00%
2023/07/28	2	83.70	1	82.20	81.70	1	2,893	0.03%
2023/07/27	5	88.52	10	88.06	83.50	-5	2,734	-0.18%
2023/07/26	13.4	84.22	12	84.38	82.20	1.4	2,363	0.06%
2023/07/25	0	0.00	2	85.75	85.90	-2	1,976	-0.10%
2023/07/24	1	79.20	0	0.00	78.10	1	1,902	0.05%
2023/07/21	1	78.00	10	77.80	78.30	-9	1,858	-0.48%
2023/07/20	47	78.90	47	78.08	77.80	0	1,825	0.00%
2023/07/19	0	0.00	1	78.20	78.10	-1	1,687	-0.06%
2023/07/18	2	78.70	1	75.90	78.00	1	1,612	0.06%
2023/07/17	2.1	73.02	2	75.00	75.60	0.1	1,464	0.01%
2023/07/14	0	0.00	1	72.00	72.00	-1	1,421	-0.07%
2023/07/13	0.1	70.91	1	72.10	70.70	-0.9	1,413	-0.06%
2023/07/12	0.1	68.80	0	0.00	68.00	0.1	1,374	0.01%
2023/07/11	0.1	67.05	3	68.50	68.30	-2.9	1,379	-0.21%
2023/07/06	6	70.60	8	70.30	70.00	-2	1,370	-0.15%
2023/07/04	0	0.00	2	70.00	70.10	-2	1,364	-0.15%
2023/06/29	1	68.80	0	0.00	68.60	1	1,398	0.07%
2023/06/27	0	0.00	1	69.60	68.30	-1	1,443	-0.07%
2023/06/26	4	69.83	0	0.00	69.20	4	1,466	0.27%
2023/06/20	1	71.00	0	0.00	70.50	1	1,490	0.07%
2023/06/16	1	71.90	0	0.00	71.70	1	1,504	0.07%
2023/06/14	0	0.00	0.2	73.40	73.30	-0.2	1,494	-0.01%
2023/06/13	0	0.00	1.5	71.27	71.90	-1.5	1,472	-0.10%
2023/06/09	0	0.00	0.3	71.40	71.00	-0.3	1,472	-0.02%
2023/06/08	3	72.40	3	72.60	71.20	0	1,481	0.00%
2023/06/07	2	72.00	1	72.40	72.70	1	1,501	0.07%
2023/06/05	2	72.30	0	0.00	71.80	2	1,464	0.14%
2023/06/02	1	71.60	0	0.00	71.60	1	1,464	0.07%
2023/05/29	0	0.00	3	72.00	72.30	-3	1,474	-0.20%
2023/05/26	1.1	69.51	0.1	69.60	69.00	1	1,465	0.07%
2023/05/25	0.1	70.95	0	0.00	70.70	0.1	1,457	0.01%
2023/05/24	0.2	71.10	0	0.00	71.10	0.2	1,461	0.01%
2023/05/23	1.1	71.30	1	71.20	71.80	0.1	1,459	0.01%
2023/05/22	3.1	71.18	4	71.55	70.80	-0.9	1,457	-0.06%
2023/05/19	1.3	68.59	1	68.80	68.70	0.3	1,410	0.02%
2023/05/16	0	0.00	1	67.00	67.10	-1	1,442	-0.07%
2023/05/10	2	66.00	0	0.00	65.50	2	1,464	0.14%
2023/04/27	1	70.60	0	0.00	70.10	1	1,748	0.06%
2023/04/25	1	69.10	0.2	69.30	69.10	0.8	1,757	0.05%
2023/04/24	1	72.00	0	0.00	71.50	1	1,736	0.06%
2023/04/20	1	74.30	1	74.10	74.10	0	1,724	0.00%
2023/04/18	1	76.80	0	0.00	76.70	1	1,737	0.06%
2023/04/06	0.1	77.70	0	0.00	77.60	0.1	1,686	0.01%
2023/03/30	1	77.80	1	78.30	78.30	0	1,679	0.00%
2023/03/29	0	0.00	2	77.55	77.30	-2	1,664	-0.12%
2023/03/28	0	0.00	10	75.70	76.20	-10	1,659	-0.60%
2023/03/24	10	77.70	0	0.00	77.50	10	1,675	0.60%
2023/03/20	0	0.00	1	74.00	75.10	-1	1,699	-0.06%
2023/03/13	0	0.00	1	74.80	75.20	-1	1,941	-0.05%
2023/03/10	0.4	75.45	0.2	75.90	74.30	0.2	1,967	0.01%
2023/03/09	1	78.30	0	0.00	77.50	1	2,000	0.05%
2023/03/07	1	78.50	0	0.00	78.20	1	2,017	0.05%
2023/03/06	0	0.00	3	78.00	78.40	-3	2,025	-0.15%
2023/02/24	1.3	75.74	0	0.00	75.30	1.3	2,335	0.06%
2023/02/22	1	75.60	0	0.00	75.70	1	2,411	0.04%
2023/02/21	1	77.50	0	0.00	77.40	1	2,466	0.04%
2023/02/15	0	0.00	1	77.40	76.80	-1	2,880	-0.03%
2023/02/10	1.2	77.03	0	0.00	75.90	1.2	2,976	0.04%
2023/02/08	1	79.80	2	79.80	79.70	-1	3,114	-0.03%
2023/02/07	0	0.00	0.7	79.76	79.60	-0.7	3,352	-0.02%
2023/02/06	1.1	79.60	1	79.80	79.40	0.1	3,448	0.00%
2023/02/03	1.7	82.16	0	0.00	81.90	1.7	3,419	0.05%
2023/02/01	1	82.00	1	82.30	82.80	0	3,352	0.00%
2023/01/31	1	81.10	0	0.00	81.10	1	3,291	0.03%
2023/01/16	1	74.10	1	73.90	73.20	0	3,150	0.00%
2022/12/28	0.1	71.40	0	0.00	71.50	0.1	3,153	0.00%
2022/12/23	0	0.00	0.1	70.30	71.90	-0.1	3,184	0.00%
2022/12/20	0	0.00	1	72.80	72.20	-1	3,216	-0.03%
2022/12/19	1	74.30	0	0.00	74.00	1	3,227	0.03%
2022/12/14	0	0.00	1	77.00	77.10	-1	3,213	-0.03%
2022/12/09	1	76.40	0	0.00	76.40	1	3,457	0.03%
2022/12/08	0	0.00	1	75.10	76.50	-1	3,450	-0.03%
2022/12/07	0	0.00	1	74.20	72.30	-1	3,413	-0.03%
2022/12/06	2	75.80	1	75.50	75.20	1	3,369	0.03%
2022/12/02	0	0.00	2	77.50	76.80	-2	3,276	-0.06%
2022/12/01	2	76.45	2	77.00	76.30	0	3,259	0.00%
2022/11/30	2	76.20	0	0.00	76.20	2	3,217	0.06%
2022/11/28	1	74.90	0	0.00	75.30	1	3,192	0.03%
2022/11/25	2.1	77.08	0	0.00	75.00	2.1	3,183	0.07%
2022/11/24	1	76.80	1	77.20	77.20	0	3,155	0.00%
2022/11/23	2	76.20	3	76.07	76.30	-1	3,090	-0.03%
2022/11/22	0	0.00	1	73.80	73.90	-1	2,927	-0.03%
2022/11/18	1	74.70	1	75.70	73.50	0	2,894	0.00%
2022/11/16	3	74.93	1	75.50	75.10	2	2,832	0.07%
2022/11/15	2	71.95	6	71.60	71.50	-4	2,654	-0.15%
2022/11/14	1	70.40	0	0.00	70.10	1	2,625	0.04%
2022/11/11	3.1	70.96	4	69.48	70.30	-0.9	2,613	-0.03%
2022/11/10	0	0.00	0.1	68.00	68.50	-0.1	2,520	0.00%
2022/11/09	0	0.00	1	68.30	68.20	-1	2,479	-0.04%
2022/11/08	0	0.00	1	68.60	68.30	-1	2,445	-0.04%
2022/11/07	3.1	67.33	4	67.05	67.30	-0.9	2,410	-0.04%
2022/11/04	11.3	67.34	6	67.58	67.80	5.3	2,359	0.22%
2022/11/03	7	64.11	6	63.85	66.70	1	2,214	0.05%
2022/11/02	1	59.90	0	0.00	61.20	1	1,993	0.05%
2022/10/11	1	56.30	0	0.00	55.00	1	2,288	0.04%
2022/09/22	0	0.00	1	67.20	67.30	-1	2,534	-0.04%
2022/09/21	1	69.50	0	0.00	68.10	1	2,542	0.04%
2022/09/19	3	69.57	1	69.60	69.50	2	2,520	0.08%
2022/09/16	5	71.54	7	69.46	70.40	-2	2,486	-0.08%
2022/09/05	0	0.00	5	67.00	66.80	-5	2,268	-0.22%
2022/08/31	5	68.00	0	0.00	68.00	5	2,218	0.23%
2022/08/29	0	0.00	3	66.00	66.10	-3	2,190	-0.14%
2022/08/24	3	69.07	0	0.00	67.90	3	2,173	0.14%
2022/08/22	0	0.00	1	68.40	66.80	-1	2,105	-0.05%
2022/08/19	0	0.00	3	68.50	68.60	-3	2,064	-0.15%
2022/08/18	4	66.80	1	66.90	66.90	3	2,032	0.15%
2022/08/15	2	67.25	0	0.00	68.00	2	1,939	0.10%
2022/08/12	3	65.33	0	0.00	66.10	3	1,922	0.16%
2022/08/09	1	63.70	0	0.00	63.70	1	1,887	0.05%
2022/08/04	0	0.00	1	62.90	61.40	-1	1,803	-0.06%
2022/08/02	0	0.00	1	69.50	69.60	-1	1,678	-0.06%
2022/07/29	1	71.10	0	0.00	71.00	1	1,652	0.06%
2022/07/22	1	75.10	0	0.00	74.90	1	1,490	0.07%
2022/07/21	0	0.00	1	75.60	76.30	-1	1,427	-0.07%
2022/07/20	1	75.90	12	75.99	74.60	-11	1,397	-0.79%
2022/07/15	1	73.30	0	0.00	73.00	1	1,334	0.07%
2022/07/14	7	72.50	7	73.20	73.30	0	1,331	0.00%
2022/07/08	2	69.60	11	70.08	70.80	-9	1,292	-0.70%
2022/07/07	1	67.20	0	0.00	67.10	1	1,276	0.08%
2022/07/06	2	68.15	0	0.00	68.00	2	1,246	0.16%
2022/07/05	4	69.73	4	71.35	70.90	0	1,222	0.00%
2022/07/04	2	68.85	0	0.00	68.90	2	1,195	0.17%
2022/07/01	0	0.00	1	70.00	68.40	-1	1,188	-0.08%
2022/06/30	2	72.70	0	0.00	71.80	2	1,157	0.17%
2022/06/28	1	81.50	0	0.00	81.60	1	1,079	0.09%
2022/06/27	1	84.50	0	0.00	84.50	1	1,070	0.09%
2022/06/16	0	0.00	1	95.30	90.50	-1	1,072	-0.09%
2022/06/15	8	97.70	0	0.00	95.50	8	1,071	0.75%
2022/06/10	0	0.00	1	103.00	104.00	-1	1,139	-0.09%
2022/06/08	0	0.00	1	103.50	104.00	-1	1,177	-0.08%
2022/06/07	2	102.75	0	0.00	103.00	2	1,187	0.17%
2022/05/30	1	104.00	0	0.00	105.00	1	1,249	0.08%
2022/04/25	1	101.50	0	0.00	101.50	1	1,697	0.06%
2022/04/15	10	106.00	0	0.00	104.50	10	1,738	0.58%
2022/04/14	1	109.50	0	0.00	109.00	1	1,789	0.06%
2022/04/12	1	109.00	0	0.00	109.00	1	1,849	0.05%
2022/04/08	1	115.00	0	0.00	115.50	1	1,984	0.05%
2022/04/07	1	118.00	0	0.00	116.50	1	2,128	0.05%
2022/03/31	0	0.00	1	121.50	120.00	-1	2,276	-0.04%
2022/03/29	3	120.00	2	120.00	120.50	1	2,557	0.04%
2022/03/24	0	0.00	1	122.50	122.00	-1	2,634	-0.04%
2022/03/23	1	121.50	0	0.00	122.00	1	2,642	0.04%
2022/03/17	2	116.50	0	0.00	116.00	2	2,643	0.08%
2022/03/08	0	0.00	1	123.00	120.50	-1	2,697	-0.04%
2022/03/07	4	122.75	0	0.00	121.50	4	2,688	0.15%
2022/03/01	10	129.00	0	0.00	129.00	10	2,895	0.35%
2022/02/25	0	0.00	2	128.00	129.00	-2	3,079	-0.06%
2022/02/23	0	0.00	4.8	129.88	129.50	-4.8	3,115	-0.15%
2022/02/22	4.8	126.58	0	0.00	130.00	4.8	3,181	0.15%
2022/02/21	2	129.00	0	0.00	129.50	2	3,204	0.06%
2022/02/15	0	0.00	8	130.50	130.50	-8	3,279	-0.24%
2022/02/10	0	0.00	1	133.00	133.00	-1	3,326	-0.03%
2022/02/09	0	0.00	7	133.50	134.00	-7	3,333	-0.21%
2022/02/08	7	130.00	0	0.00	130.50	7	3,327	0.21%
2022/02/07	0	0.00	7	127.00	127.50	-7	3,345	-0.21%
2022/01/26	8	125.50	0	0.00	125.00	8	3,408	0.23%
2022/01/25	1	127.00	0.3	129.00	126.50	0.7	3,431	0.02%
2022/01/24	0.3	127.92	0	0.00	129.00	0.3	3,466	0.01%
2022/01/21	0	0.00	3	131.50	130.50	-3	3,516	-0.09%
2022/01/20	7	131.50	7	132.50	132.00	0	3,580	0.00%
2022/01/19	3	133.50	0	0.00	133.50	3	3,673	0.08%
2022/01/18	1	133.50	1	136.50	133.00	0	3,766	0.00%
2022/01/07	1	131.00	0	0.00	131.50	1	4,275	0.02%
2022/01/06	0	0.00	3	139.50	136.00	-3	4,244	-0.07%
2022/01/04	1	140.00	0	0.00	138.50	1	4,343	0.02%
2021/12/30	8	140.50	3.2	142.97	142.00	4.8	4,492	0.11%
2021/12/29	0	0.00	1	137.50	139.50	-1	4,709	-0.02%
2021/12/28	0	0.00	1	137.50	137.00	-1	4,773	-0.02%
2021/12/27	1	134.00	0	0.00	134.50	1	4,847	0.02%
2021/12/24	3	137.50	2	140.00	135.00	1	4,984	0.02%
2021/12/23	1	138.50	2	138.50	138.00	-1	5,076	-0.02%
2021/12/21	0	0.00	1	129.50	131.00	-1	5,297	-0.02%
2021/12/20	0	0.00	2	129.00	128.50	-2	5,481	-0.04%
2021/12/14	1	127.50	0	0.00	125.50	1	6,976	0.01%
2021/12/10	0	0.00	5	129.40	129.00	-5	7,508	-0.07%
2021/12/08	2	128.00	1	128.00	128.00	1	7,456	0.01%
2021/12/07	1	129.00	0	0.00	128.00	1	7,474	0.01%
2021/12/03	6	129.42	2	129.25	129.00	4	7,522	0.05%
2021/12/02	1	128.50	0	0.00	128.00	1	7,541	0.01%
2021/12/01	0	0.00	1	130.00	129.50	-1	7,644	-0.01%
2021/11/30	2	127.00	1	127.50	127.00	1	7,647	0.01%
2021/11/26	1	126.50	1	126.50	126.50	0	7,818	0.00%
2021/11/25	2	131.50	1	129.50	130.00	1	7,770	0.01%
2021/11/24	0	0.00	5	132.40	133.50	-5	7,632	-0.07%
2021/11/22	0	0.00	5	127.00	129.00	-5	7,428	-0.07%
2021/11/19	2	125.50	0	0.00	125.00	2	7,390	0.03%
2021/11/18	1	127.00	0	0.00	127.50	1	7,340	0.01%
2021/11/17	2	127.75	0	0.00	128.50	2	7,303	0.03%
2021/11/15	1	129.00	0	0.00	129.00	1	7,281	0.01%
2021/11/12	5	127.00	0	0.00	127.00	5	7,287	0.07%
2021/11/10	0	0.00	2	130.00	129.50	-2	7,293	-0.03%
2021/11/09	1	129.00	5	129.50	129.00	-4	7,311	-0.05%
2021/11/08	2	129.00	0	0.00	128.50	2	7,272	0.03%
2021/11/05	5	132.00	0	0.00	131.50	5	7,261	0.07%
2021/11/04	2	132.50	1	131.00	131.00	1	7,244	0.01%
2021/11/03	0	0.00	5	130.60	131.50	-5	7,220	-0.07%
2021/11/02	2	129.00	1	128.00	128.00	1	7,170	0.01%
2021/10/29	1	128.50	1	130.50	128.50	0	7,142	0.00%
2021/10/28	0	0.00	1	129.00	129.00	-1	7,075	-0.01%
2021/10/27	5	127.00	0	0.00	128.00	5	7,004	0.07%
2021/10/26	2	129.25	0	0.00	128.50	2	6,948	0.03%
2021/10/22	0	0.00	1	133.00	134.00	-1	6,911	-0.01%
2021/10/21	2	132.25	1	132.00	132.00	1	6,891	0.01%
2021/10/15	1	137.50	2	136.00	137.50	-1	6,615	-0.02%
2021/10/13	2	126.50	0	0.00	128.00	2	6,579	0.03%
2021/10/12	1	132.00	0	0.00	130.00	1	6,596	0.02%
2021/10/07	1	135.00	1.5	132.00	132.00	-0.5	6,464	-0.01%
2021/10/06	7.5	132.87	5	133.10	132.00	2.5	6,318	0.04%
2021/10/05	1	143.00	5	137.60	143.00	-4	5,979	-0.07%
2021/10/04	5	140.00	2	139.75	139.00	3	5,891	0.05%
2021/10/01	1.2	139.58	0	0.00	139.00	1.2	5,810	0.02%
2021/09/30	0	0.00	1	147.00	145.00	-1	5,684	-0.02%
2021/09/29	41	146.95	40	146.50	144.50	1	5,556	0.02%
2021/09/28	10	147.70	1	149.50	153.00	9	5,462	0.16%
2021/09/27	3	158.50	3	156.83	156.00	0	5,198	0.00%
2021/09/24	3	165.33	3	166.50	166.50	0	4,978	0.00%
2021/09/22	2	158.25	8.2	158.64	157.00	-6.2	4,389	-0.14%
2021/09/17	6.2	154.47	8	154.31	160.00	-1.9	4,134	-0.04%
2021/09/16	4	149.63	6	150.58	151.50	-2	3,591	-0.06%
2021/09/10	0	0.00	2	138.75	138.50	-2	3,093	-0.06%
2021/09/09	0	0.00	3	136.00	136.50	-3	3,073	-0.10%
2021/09/08	4	131.38	1	132.00	131.50	3	3,053	0.10%
2021/09/07	0	0.00	2	138.50	138.50	-2	3,003	-0.07%
2021/09/03	0	0.00	1	139.50	140.00	-1	2,975	-0.03%
2021/09/02	0	0.00	5	141.50	140.00	-5	3,111	-0.16%
2021/09/01	2	140.00	3	136.49	142.50	-1	3,053	-0.03%
2021/08/31	0	131.00	0	0.00	132.00	0	2,914	0.00%
2021/08/30	1	131.00	0	0.00	131.00	1	2,910	0.03%
2021/08/26	1	130.00	0	0.00	129.50	1	2,909	0.03%
2021/08/24	1	130.50	1	131.00	130.50	0	2,897	0.00%
2021/08/23	3	129.67	0	0.00	129.50	3	2,885	0.10%
2021/08/16	0	0.00	1	128.00	128.00	-1	2,801	-0.04%
2021/08/11	1	131.00	0	0.00	131.00	1	2,745	0.04%
2021/08/09	0	0.00	152	134.00	134.00	-152	2,760	-5.51%	大賣/鉅額交易
2021/08/06	1	138.00	0	0.00	137.00	1	2,777	0.04%
2021/08/05	4	137.63	0	0.00	138.00	4	2,787	0.14%
2021/08/04	1	138.50	0	0.00	139.50	1	2,820	0.04%
2021/07/30	29	138.90	0	0.00	137.00	29	2,797	1.04%
2021/07/29	125	141.35	2	142.50	140.00	123	2,796	4.40%	大買/鉅額交易
2021/07/27	0	0.00	1	136.50	138.00	-1	2,821	-0.04%
2021/07/21	1	141.00	1	140.00	139.50	0	2,986	0.00%
2021/07/20	0	0.00	21	148.50	140.50	-21	3,017	-0.70%
2021/07/19	2	156.75	1	154.50	148.00	1	3,091	0.03%
2021/07/16	2	159.00	1	159.00	160.00	1	3,023	0.03%
2021/07/14	0	0.00	1	147.50	149.00	-1	2,897	-0.03%
2021/07/13	5	150.50	0	0.00	149.50	5	2,884	0.17%
2021/07/12	1	150.00	0	0.00	150.50	1	2,879	0.03%
2021/07/08	0	0.00	1	147.00	147.00	-1	3,009	-0.03%
2021/07/07	5	149.00	0	0.00	150.50	5	2,995	0.17%
2021/07/06	11	148.68	0	0.00	147.00	11	2,999	0.37%
2021/07/02	0	0.00	1	140.50	140.50	-1	2,965	-0.03%
2021/06/29	1	146.00	1	146.00	144.50	0	3,045	0.00%
2021/06/23	1	136.00	1	138.50	139.00	0	2,997	0.00%
2021/06/22	0	0.00	2	135.00	132.50	-2	2,998	-0.07%
2021/06/16	1	137.50	1	138.00	137.00	0	2,998	0.00%
2021/06/11	2	144.25	2	141.00	138.00	0	2,924	0.00%
2021/06/10	1	135.00	2	140.50	138.50	-1	2,853	-0.04%
2021/06/09	0	0.00	3	130.17	132.00	-3	2,689	-0.11%
2021/06/03	0	0.00	1	124.50	124.50	-1	2,740	-0.04%
2021/06/02	0	0.00	2	122.50	122.50	-2	2,761	-0.07%
2021/05/31	3	126.00	2	126.00	126.50	1	2,794	0.04%
2021/05/26	1	125.50	1	124.50	124.50	0	2,903	0.00%
2021/05/25	5	125.00	2	125.50	124.50	3	2,950	0.10%
2021/05/24	5	122.10	4	122.50	122.50	1	3,009	0.03%
2021/05/21	1	123.00	1	121.50	121.50	0	3,039	0.00%
2021/05/20	1	120.00	1	123.00	122.00	0	3,049	0.00%
2021/05/19	1	119.00	2	118.50	121.00	-1	3,081	-0.03%
2021/05/17	1	112.00	0	0.00	113.50	1	3,163	0.03%
2021/05/14	2	118.25	1	117.00	116.00	1	3,138	0.03%
2021/05/13	1	116.00	1	117.50	116.50	0	3,107	0.00%
2021/05/12	2	123.00	3	120.17	116.00	-1	3,116	-0.03%
2021/05/06	1	136.00	0	0.00	137.50	1	3,039	0.03%
2021/05/04	1	138.50	2	136.75	138.00	-1	2,943	-0.03%
2021/05/03	1	140.00	0	0.00	138.00	1	2,912	0.03%
2021/04/29	1	149.50	0	0.00	147.50	1	2,875	0.03%
2021/04/28	0	0.00	1	151.50	154.50	-1	2,841	-0.04%
2021/04/26	1	152.00	1	154.50	150.50	0	2,837	0.00%
2021/04/23	4	151.00	3	150.67	150.50	1	2,814	0.04%
2021/04/22	0	0.00	4	147.75	145.00	-4	2,748	-0.15%
2021/04/20	1	140.00	7	141.93	142.50	-6	2,655	-0.23%
2021/04/19	0	0.00	2	141.00	140.00	-2	2,647	-0.08%
2021/04/16	1	139.50	0	0.00	139.00	1	2,643	0.04%
2021/04/15	1	138.00	0	0.00	141.50	1	2,620	0.04%
2021/04/14	2	137.75	1	139.50	142.50	1	2,552	0.04%
2021/04/13	0	0.00	2	142.25	143.50	-2	2,480	-0.08%
2021/04/09	2	143.00	0	0.00	142.50	2	2,490	0.08%
2021/04/08	2	138.50	0	0.00	141.50	2	2,432	0.08%
2021/04/07	0	0.00	2	138.50	139.50	-2	2,402	-0.08%
2021/04/06	3	138.00	3	137.17	137.00	0	2,396	0.00%
2021/04/01	3	135.50	2	134.50	135.00	1	2,360	0.04%
2021/03/31	1	137.00	0	0.00	136.50	1	2,311	0.04%
2021/03/30	1	136.50	0	0.00	137.00	1	2,337	0.04%
2021/03/29	2	139.50	0	0.00	139.00	2	2,515	0.08%
2021/03/26	0	0.00	1	137.00	139.50	-1	2,520	-0.04%
2021/03/24	1	135.00	0	0.00	135.00	1	2,566	0.04%
2021/03/23	1	135.50	0	0.00	135.00	1	2,569	0.04%
2021/03/17	1	134.50	0	0.00	134.00	1	2,578	0.04%
2021/03/10	1	132.50	1	133.00	133.50	0	2,631	0.00%
2021/03/09	1	131.50	0	0.00	133.00	1	2,644	0.04%
2021/03/08	2	137.75	0	0.00	136.50	2	2,595	0.08%
2021/03/03	0	0.00	1	142.00	144.50	-1	2,606	-0.04%
2021/02/26	1	145.50	0	0.00	144.00	1	2,582	0.04%
2021/02/19	0	0.00	1	141.00	141.50	-1	2,642	-0.04%
2021/02/18	1	134.50	1	139.00	139.00	0	2,664	0.00%
2021/02/17	1	136.50	0	0.00	134.50	1	2,651	0.04%
2021/02/04	0	0.00	3	133.00	133.00	-3	2,630	-0.11%
2021/02/03	2	130.75	0	0.00	132.00	2	2,708	0.07%
2021/02/02	1	133.50	0	0.00	133.50	1	2,696	0.04%
2021/02/01	3	133.00	3	134.00	132.00	0	2,758	0.00%
2021/01/26	0	0.00	2	139.50	140.00	-2	2,859	-0.07%
2021/01/22	1	137.50	0	0.00	140.00	1	2,847	0.04%
2021/01/19	2	139.50	0	0.00	138.50	2	2,802	0.07%
2021/01/14	0	0.00	1	145.00	143.00	-1	2,805	-0.04%
2021/01/12	1	141.50	0	0.00	142.00	1	2,862	0.03%
2021/01/11	0	0.00	1	144.50	144.00	-1	2,969	-0.03%
2021/01/08	1	141.00	1	140.50	142.00	0	2,963	0.00%
2021/01/07	0	0.00	3	143.00	142.50	-3	2,958	-0.10%
2021/01/06	2	143.75	0	0.00	145.50	2	2,945	0.07%
2021/01/05	2	147.00	1	144.00	145.50	1	2,884	0.03%
2020/12/29	2	138.50	0	0.00	138.00	2	2,857	0.07%
2020/12/25	0	0.00	1	140.50	141.00	-1	2,845	-0.04%
2020/12/23	3	145.33	8	143.75	143.50	-5	2,876	-0.17%
2020/12/22	1	136.50	1	138.00	136.50	0	2,730	0.00%
2020/12/21	1	136.00	1	141.00	136.00	0	2,736	0.00%
2020/12/18	1	137.50	0	0.00	137.00	1	2,669	0.04%
2020/12/17	0	0.00	0.1	135.50	135.50	-0.1	2,671	0.00%
2020/12/14	0	0.00	1	129.50	130.50	-1	2,676	-0.04%
2020/11/30	5	136.30	0	0.00	137.00	5	3,194	0.16%
2020/11/24	1	140.50	5	139.30	139.50	-4	3,161	-0.13%
2020/11/20	1	141.00	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	1	142.00	141.50	-1	3,143	-0.03%
2020/11/18	1	143.00	1	144.00	142.00	0	3,156	0.00%
2020/11/17	0	0.00	2	138.75	138.50	-2	3,076	-0.07%
2020/11/16	0	0.00	7	136.86	137.50	-7	3,072	-0.23%
2020/11/11	1	133.00	1	135.00	134.00	0	3,082	0.00%
2020/11/05	1	132.00	1	131.00	131.50	0	3,097	0.00%
2020/11/04	10	130.50	1	130.50	131.00	9	3,101	0.29%
2020/11/03	6	124.92	6	123.58	126.50	0	3,086	0.00%
2020/11/02	0	0.00	10	120.25	122.50	-10	3,198	-0.31%
2020/10/30	5	121.00	0	0.00	120.00	5	3,257	0.15%
2020/10/29	0	0.00	5	124.00	125.00	-5	3,323	-0.15%
2020/10/27	0	0.00	1	129.50	127.50	-1	3,471	-0.03%
2020/10/26	8	129.00	16	131.03	127.50	-8	3,549	-0.23%
2020/10/23	10	133.00	0	0.00	134.00	10	3,653	0.27%
2020/10/22	1	131.00	1	130.00	130.00	0	3,695	0.00%
2020/10/21	1	132.50	6	130.50	130.50	-5	3,716	-0.13%
2020/10/20	7	129.64	5	128.40	130.50	2	3,724	0.05%
2020/10/19	6	129.83	4	128.00	127.50	2	3,727	0.05%
2020/10/16	0	0.00	1	123.00	122.00	-1	3,661	-0.03%
2020/10/14	2	120.75	0	0.00	120.50	2	3,781	0.05%
2020/10/08	1	127.00	1	125.00	125.00	0	3,901	0.00%
2020/10/06	1	126.00	1	128.50	129.00	0	3,953	0.00%
2020/09/29	5	123.40	6	123.25	122.00	-1	4,146	-0.02%
2020/09/28	1	116.00	0	0.00	116.00	1	4,204	0.02%
2020/09/21	0	0.00	1	134.00	128.50	-1	4,339	-0.02%
2020/09/17	13	132.12	0	0.00	133.00	13	4,402	0.30%
2020/09/16	1	133.50	1	132.00	132.00	0	4,427	0.00%
2020/09/15	0	0.00	1	132.00	131.50	-1	4,486	-0.02%
2020/09/14	2	134.00	7	133.50	131.50	-5	4,498	-0.11%
2020/09/11	2	132.25	7	131.71	131.50	-5	4,504	-0.11%
2020/09/10	12	132.42	20	133.35	132.50	-8	4,523	-0.18%
2020/09/09	5	128.50	6	128.92	130.00	-1	4,553	-0.02%
2020/09/08	0	0.00	6	127.83	128.50	-6	4,413	-0.14%
2020/09/04	0	0.00	2	117.50	120.00	-2	4,318	-0.05%
2020/08/31	1	120.50	0	0.00	119.50	1	4,476	0.02%
2020/08/28	0	0.00	2	118.00	117.50	-2	4,561	-0.04%
2020/08/27	1	119.00	0	0.00	118.00	1	4,678	0.02%
2020/08/25	2	120.00	10	119.50	119.00	-8	4,736	-0.17%
2020/08/24	10	120.00	15	119.00	119.50	-5	4,755	-0.11%
2020/08/20	0	0.00	3	117.00	114.00	-3	4,761	-0.06%
2020/08/19	4	122.25	3	123.50	121.50	1	4,754	0.02%
2020/08/18	3	122.50	1	124.00	122.50	2	4,762	0.04%
2020/08/17	1	125.50	0	0.00	126.00	1	4,773	0.02%
2020/08/13	4	128.25	1	129.00	125.50	3	4,858	0.06%
2020/08/12	3	125.83	7	124.00	124.00	-4	4,900	-0.08%
2020/08/11	9	128.78	3	129.33	126.50	6	5,087	0.12%
2020/08/10	1	132.00	2	131.00	131.00	-1	5,073	-0.02%
2020/08/07	0	0.00	10	131.00	131.00	-10	5,099	-0.20%
2020/08/06	8	131.75	1	131.00	130.50	7	5,121	0.14%
2020/08/05	5	132.90	6	133.67	134.00	-1	5,089	-0.02%
2020/08/04	0	0.00	2	129.00	130.00	-2	5,176	-0.04%
2020/08/03	2	132.00	10	131.50	130.50	-8	5,392	-0.15%
2020/07/31	1	133.00	2	133.50	134.00	-1	5,403	-0.02%
2020/07/30	16	131.94	11	131.95	132.00	5	5,417	0.09%
2020/07/29	22	133.52	14	132.93	133.50	8	5,432	0.15%
2020/07/28	5	143.20	3	147.33	137.50	2	5,308	0.04%
2020/07/27	2	147.00	2	149.00	146.50	0	5,270	0.00%
2020/07/24	3	148.83	0	0.00	147.00	3	5,312	0.06%
2020/07/23	3	148.33	6	149.25	150.50	-3	5,362	-0.06%
2020/07/22	3	146.67	2	147.25	147.00	1	5,370	0.02%
2020/07/21	2	148.50	4	150.25	148.50	-2	5,346	-0.04%
2020/07/20	8	147.38	1	146.50	147.50	7	5,323	0.13%
2020/07/17	6	146.83	4	147.13	147.50	2	5,345	0.04%
2020/07/16	4	148.25	1	145.50	146.00	3	5,391	0.06%
2020/07/15	6	145.17	4	147.63	147.00	2	5,383	0.04%
2020/07/14	2	144.00	2	145.50	144.50	0	5,430	0.00%
2020/07/13	9	142.67	9	143.94	144.00	0	5,487	0.00%
2020/07/10	1	143.00	1	142.50	142.00	0	5,528	0.00%
2020/07/09	3	148.00	0.1	148.00	148.00	2.9	5,553	0.05%
2020/07/08	9	153.22	1	151.00	151.00	8	5,521	0.14%
2020/07/07	6	153.42	5	152.80	151.00	1	5,512	0.02%
2020/07/06	2	149.25	2	152.00	150.50	0	5,466	0.00%
2020/07/03	5	150.40	2	150.50	150.50	3	5,418	0.06%
2020/07/02	1	150.00	0	0.00	150.00	1	5,556	0.02%
2020/07/01	0	0.00	1	149.50	148.00	-1	5,622	-0.02%
2020/06/29	3	146.50	22	149.45	146.50	-19	5,663	-0.34%
2020/06/24	4	146.88	2	147.00	145.00	2	5,647	0.04%
2020/06/23	11	149.64	5	148.00	148.00	6	5,714	0.10%
2020/06/22	0	0.00	4	150.88	150.00	-4	5,751	-0.07%
2020/06/19	2	148.50	0	0.00	147.00	2	5,805	0.03%
2020/06/18	1	147.50	1	149.00	149.00	0	5,891	0.00%
2020/06/17	2	148.75	1	150.00	148.00	1	5,926	0.02%
2020/06/16	2	150.50	33	149.61	151.00	-31	6,069	-0.51%
2020/06/15	2	145.50	0	0.00	144.00	2	6,169	0.03%
2020/06/12	10	139.00	0	0.00	144.00	10	6,328	0.16%
2020/06/11	1	145.50	2	145.50	142.50	-1	6,411	-0.02%
2020/06/10	1	143.00	1	143.50	144.50	0	6,477	0.00%
2020/06/09	0	0.00	3	144.67	142.50	-3	6,492	-0.05%
2020/06/08	2	145.50	1	145.00	145.00	1	6,568	0.02%
2020/06/05	1	145.50	1	145.50	144.50	0	6,579	0.00%
2020/06/04	18	142.72	3	143.50	146.50	15	6,633	0.23%
2020/06/03	11	141.64	3	140.17	141.50	8	6,616	0.12%
2020/06/02	5	137.30	1	138.50	135.50	4	6,577	0.06%
2020/05/29	1	135.50	1	135.00	135.00	0	6,664	0.00%
2020/05/28	4	134.13	2	135.25	135.00	2	6,759	0.03%
2020/05/27	0	0.00	1	132.50	132.50	-1	6,852	-0.01%
2020/05/26	1	134.00	1	131.50	131.50	0	6,932	0.00%
2020/05/25	2	130.75	6	131.58	132.50	-4	7,065	-0.06%
2020/05/22	1	134.00	3	132.00	131.00	-2	7,216	-0.03%
2020/05/21	0	0.00	3	133.83	134.50	-3	7,337	-0.04%
2020/05/20	2	129.50	0	0.00	128.50	2	7,271	0.03%
2020/05/19	0	0.00	3	130.00	130.50	-3	7,310	-0.04%
2020/05/18	19	131.00	2	129.00	128.00	17	7,284	0.23%
2020/05/15	1	142.50	5	142.00	142.00	-4	7,069	-0.06%
2020/05/13	2	147.00	2	147.50	147.50	0	7,049	0.00%
2020/05/12	7	147.43	2	149.00	146.50	5	7,087	0.07%
2020/05/11	78	156.54	92	152.69	152.00	-14	7,188	-0.19%
2020/05/08	5	150.50	8	151.19	152.50	-3	7,099	-0.04%
2020/05/06	3	140.67	0	0.00	137.50	3	6,803	0.04%
2020/05/05	0	0.00	1	139.50	141.50	-1	6,801	-0.01%
2020/05/04	3	140.50	0	0.00	140.00	3	6,725	0.04%
2020/04/30	0	0.00	1	145.50	145.00	-1	6,772	-0.01%
2020/04/29	1	145.50	1	144.50	144.50	0	6,847	0.00%
2020/04/28	13	144.15	13	141.23	145.00	0	6,942	0.00%
2020/04/27	11	138.95	10	139.50	140.00	1	6,929	0.01%
2020/04/24	1	138.50	1	138.00	138.00	0	6,986	0.00%
2020/04/22	4	135.25	3	134.00	136.00	1	7,121	0.01%
2020/04/21	0	0.00	3	138.33	136.50	-3	7,117	-0.04%
2020/04/20	2	144.00	9	142.00	143.00	-7	7,216	-0.10%
2020/04/17	15	150.33	5	146.40	143.00	10	7,316	0.14%
2020/04/16	2	148.50	2	148.75	147.50	0	7,280	0.00%
2020/04/15	7	146.21	1	145.00	146.50	6	7,330	0.08%
2020/04/14	3	145.17	0	0.00	144.00	3	7,357	0.04%
2020/04/13	1	141.50	13	142.31	141.00	-12	7,328	-0.16%
2020/04/10	23	138.63	21	139.19	141.00	2	7,307	0.03%
2020/04/09	21	140.02	28	140.86	138.50	-7	7,446	-0.09%
2020/04/08	18	142.61	4	144.00	142.00	14	7,566	0.19%
2020/04/07	13	143.65	3	141.00	143.00	10	7,541	0.13%
2020/04/06	2	144.00	2	135.50	146.00	0	7,369	0.00%
2020/03/31	1	132.00	1	134.00	133.50	0	7,384	0.00%
2020/03/30	3	131.67	1	130.50	132.50	2	7,407	0.03%
2020/03/27	0	0.00	1	135.00	130.00	-1	7,381	-0.01%
2020/03/26	1	129.50	3	127.52	130.00	-2	7,335	-0.03%
2020/03/25	2	127.25	2	124.50	127.00	0	7,342	0.00%
2020/03/24	2	120.50	1	118.50	118.00	1	7,276	0.01%
2020/03/23	3	118.00	0	0.00	115.50	3	7,236	0.04%
2020/03/20	1	125.50	1	129.00	124.00	0	7,351	0.00%
2020/03/19	2	118.00	2	114.25	119.50	0	7,196	0.00%
2020/03/18	5	118.20	5	117.20	118.00	0	7,068	0.00%
2020/03/17	3	113.00	4	112.00	110.00	-1	6,963	-0.01%
2020/03/16	2	130.25	2	123.25	118.00	0	6,854	0.00%
2020/03/13	2	123.50	1	121.50	130.00	1	6,737	0.01%
2020/03/12	4	133.50	0	0.00	133.00	4	6,681	0.06%
2020/03/09	1	153.50	1	149.00	145.50	0	6,511	0.00%
2020/03/06	3	153.83	4	155.25	153.50	-1	6,463	-0.02%
2020/03/05	3	153.50	4	154.13	152.00	-1	6,433	-0.02%
2020/03/04	1	148.50	1	150.50	151.00	0	6,372	0.00%
2020/03/03	3	152.83	3	149.33	148.50	0	6,305	0.00%
2020/03/02	2	147.25	4	144.13	151.00	-2	6,222	-0.03%
2020/02/27	2	153.75	5	147.60	143.50	-3	6,176	-0.05%
2020/02/26	3	149.33	108	150.00	152.00	-105	6,077	-1.73%	大賣/鉅額交易
2020/02/25	19	147.47	16	144.66	148.00	3	5,985	0.05%
2020/02/24	0	0.00	58	141.44	145.00	-58	5,861	-0.99%
2020/02/21	5	137.80	1	138.00	138.00	4	5,750	0.07%
2020/02/20	2	137.00	1	137.50	136.00	1	5,750	0.02%
2020/02/19	14	136.89	12	135.04	135.50	2	5,696	0.04%
2020/02/18	6	138.58	6	139.92	138.00	0	5,635	0.00%
2020/02/17	1	142.50	0	0.00	140.50	1	5,637	0.02%
2020/02/14	9	141.33	9	139.78	141.50	0	5,680	0.00%
2020/02/13	1	143.00	0	0.00	139.00	1	5,657	0.02%
2020/02/12	2	142.75	2	142.25	140.00	0	5,608	0.00%
2020/02/11	0	0.00	6	132.17	132.00	-6	5,529	-0.11%
2020/02/07	9	128.44	52	129.93	127.50	-43	5,784	-0.74%
2020/02/05	1	128.50	2	129.00	128.00	-1	5,676	-0.02%
2020/02/04	3	128.83	3	129.67	129.00	0	5,692	0.00%
2020/02/03	11	127.36	10	131.00	129.00	1	5,809	0.02%
2020/01/31	1	126.50	3	133.83	133.00	-2	5,811	-0.03%
2020/01/30	2	132.50	0	0.00	132.50	2	5,736	0.03%
2020/01/20	1	147.00	1	147.00	147.00	0	5,686	0.00%
2020/01/17	0	0.00	14	139.39	144.50	-14	5,639	-0.25%
2020/01/15	20	138.00	8	138.00	137.50	12	5,548	0.22%
2020/01/13	15	133.00	31	135.35	137.00	-16	5,481	-0.29%
2020/01/09	0	0.00	19	132.95	132.00	-19	5,551	-0.34%
2020/01/08	18	127.22	2	129.00	126.00	16	5,603	0.29%
2020/01/07	0	0.00	1	131.50	131.50	-1	5,557	-0.02%
2020/01/06	0	0.00	1	130.00	130.00	-1	5,583	-0.02%
2020/01/03	25	131.30	178	130.98	130.00	-153	5,614	-2.73%	大賣/鉅額交易
2020/01/02	171	130.23	14	133.93	136.50	157	5,442	2.88%	大買/鉅額交易
2019/12/30	1	130.50	5	129.50	129.50	-4	5,284	-0.08%
2019/12/27	2	131.25	1	129.00	129.00	1	5,364	0.02%
2019/12/26	0	0.00	1	131.50	130.50	-1	5,338	-0.02%
2019/12/25	7	129.71	13	129.69	130.00	-6	5,341	-0.11%
2019/12/23	13	127.46	12	126.83	125.00	1	5,329	0.02%
2019/12/20	10	127.00	10	128.50	129.50	0	5,323	0.00%
2019/12/19	11	127.09	10	127.00	127.00	1	5,283	0.02%
2019/12/18	10	133.00	0	0.00	129.00	10	5,222	0.19%
2019/12/17	4	128.38	4	131.63	133.00	0	5,203	0.00%
2019/12/16	2	130.25	1	129.50	129.00	1	5,080	0.02%
2019/12/13	1	131.50	1	130.00	130.00	0	5,063	0.00%
2019/12/12	4	134.38	0	0.00	133.50	4	4,965	0.08%
2019/12/11	3	139.00	0	0.00	138.00	3	4,935	0.06%
2019/12/06	1	141.50	0	0.00	140.00	1	5,292	0.02%
2019/12/04	0	0.00	1	143.00	143.00	-1	5,348	-0.02%
2019/12/03	0	0.00	1	141.50	141.50	-1	5,452	-0.02%
2019/12/02	3	135.83	0	0.00	139.00	3	5,440	0.06%
2019/11/28	1	142.50	1	141.00	141.00	0	5,434	0.00%
2019/11/27	23	143.98	23	143.52	144.00	0	5,473	0.00%
2019/11/26	0	0.00	8	142.00	143.00	-8	5,459	-0.15%
2019/11/25	1	137.00	0	0.00	135.50	1	5,382	0.02%
2019/11/22	2	136.50	3	138.33	137.00	-1	5,404	-0.02%
2019/11/21	6	131.67	2	135.25	135.50	4	5,348	0.07%
2019/11/20	2	133.50	1	133.50	133.50	1	5,330	0.02%
2019/11/18	1	139.00	0	0.00	139.00	1	5,367	0.02%
2019/11/14	4	140.25	4	138.75	138.00	0	5,449	0.00%
2019/11/13	1	143.50	1	145.00	144.00	0	5,480	0.00%
2019/11/11	1	138.50	2	138.75	137.50	-1	5,554	-0.02%
2019/11/08	1	139.50	2.2	140.54	140.00	-1.2	5,572	-0.02%
2019/11/07	18	135.92	10	133.50	139.00	8	5,556	0.14%
2019/11/06	8	149.63	1	147.00	147.00	7	5,537	0.13%
2019/11/05	1	155.50	1	154.00	154.00	0	5,632	0.00%
2019/11/04	1	155.50	1	154.50	154.50	0	5,735	0.00%
2019/11/01	4	153.38	1	153.50	154.00	3	5,818	0.05%
2019/10/31	21	163.48	41	161.34	155.00	-20	5,955	-0.34%
2019/10/30	4	155.63	4	158.25	158.00	0	5,947	0.00%
2019/10/29	1	158.00	4	158.13	160.50	-3	6,036	-0.05%
2019/10/28	7	156.07	4	155.25	157.50	3	6,014	0.05%
2019/10/25	13	156.42	12	157.00	156.00	1	6,001	0.02%
2019/10/24	7	156.93	6	155.50	155.50	1	5,968	0.02%
2019/10/23	9	159.33	4	161.50	157.00	5	5,990	0.08%
2019/10/22	25	160.72	25	159.44	159.00	0	5,972	0.00%
2019/10/21	15	158.63	13	156.58	155.50	2	6,058	0.03%
2019/10/18	14	155.68	14	157.89	157.00	0	6,151	0.00%
2019/10/17	10	151.00	19	153.03	154.50	-9	6,129	-0.15%
2019/10/16	19	152.26	1	148.50	147.50	18	6,024	0.30%
2019/10/15	2	158.75	2	158.50	156.50	0	5,862	0.00%
2019/10/14	1	154.50	2	158.25	158.00	-1	5,964	-0.02%
2019/10/09	0	0.00	3	148.00	150.00	-3	5,878	-0.05%
2019/10/08	1	151.50	0	0.00	150.00	1	5,816	0.02%
2019/10/07	5	153.00	5	155.50	154.50	0	5,838	0.00%
2019/10/04	11	153.95	11	152.41	151.50	0	5,834	0.00%
2019/10/03	1	154.00	1	153.00	153.00	0	5,844	0.00%
2019/10/02	31	155.55	31	156.92	158.50	0	5,739	0.00%
2019/10/01	1	158.00	1	158.50	153.50	0	5,720	0.00%
2019/09/27	2	152.50	0	0.00	151.00	2	5,657	0.04%
2019/09/26	1	155.00	0	0.00	155.00	1	5,743	0.02%
2019/09/24	1	161.50	0	0.00	158.50	1	5,892	0.02%
2019/09/20	45	160.62	46	162.11	162.50	-1	6,224	-0.02%
2019/09/19	11	160.55	10	162.50	162.50	1	6,234	0.02%
2019/09/17	3	161.33	1	162.00	163.00	2	6,191	0.03%
2019/09/16	11	163.82	11	161.82	162.00	0	6,208	0.00%
2019/09/12	10	164.05	9	168.28	167.00	1	6,221	0.02%
2019/09/11	1	151.00	2	158.00	155.50	-1	6,115	-0.02%
2019/09/10	1	149.50	1	147.00	149.50	0	6,027	0.00%
2019/09/09	1	153.00	2	150.75	148.50	-1	6,024	-0.02%
2019/09/06	1	150.00	5	152.60	152.00	-4	6,016	-0.07%
2019/09/05	1	152.00	3	149.50	149.50	-2	6,035	-0.03%
2019/09/02	3	139.00	3	139.00	142.50	0	6,345	0.00%
2019/08/30	1	142.00	1	137.00	137.00	0	6,354	0.00%
2019/08/29	1	141.00	1	139.50	139.50	0	6,446	0.00%
2019/08/28	25	138.02	23	136.50	136.50	2	6,477	0.03%
2019/08/27	3	142.00	3	139.67	139.00	0	6,511	0.00%
2019/08/26	3	136.17	0	0.00	141.00	3	6,534	0.05%
2019/08/22	3	148.67	2	145.25	143.50	1	6,542	0.02%
2019/08/21	4	143.00	4	143.00	146.00	0	6,519	0.00%
2019/08/20	5	144.20	4	142.88	143.00	1	6,657	0.02%
2019/08/19	2	141.75	2	142.75	141.50	0	6,668	0.00%
2019/08/16	2	144.50	2	139.75	139.50	0	6,761	0.00%
2019/08/15	2	140.75	2	141.00	142.00	0	6,802	0.00%
2019/08/14	6	142.75	6	143.92	140.00	0	6,830	0.00%
2019/08/13	2	138.75	2	137.75	137.00	0	6,905	0.00%
2019/08/12	6	141.08	7	140.07	137.00	-1	7,028	-0.01%
2019/08/08	3	134.83	5	137.60	140.00	-2	6,999	-0.03%
2019/08/07	4	132.88	1	133.00	132.00	3	6,911	0.04%
2019/08/06	2	126.75	2	127.75	129.00	0	6,759	0.00%
2019/08/05	3	130.00	5	130.00	128.00	-2	6,721	-0.03%
2019/08/02	3	129.67	3	128.83	128.00	0	6,697	0.00%
2019/08/01	2	138.75	4	136.13	137.50	-2	6,555	-0.03%
2019/07/31	6	131.83	5	132.70	137.50	1	6,395	0.02%
2019/07/30	4	124.38	6	124.67	125.00	-2	6,240	-0.03%
2019/07/29	2	130.25	1	128.50	129.00	1	6,282	0.02%
2019/07/26	1	126.50	2	128.75	128.50	-1	6,401	-0.02%
2019/07/25	6	127.08	5	128.30	127.00	1	6,397	0.02%
2019/07/24	4	125.88	4	124.38	125.50	0	6,350	0.00%
2019/07/23	10	131.85	8	131.63	126.00	2	6,387	0.03%
2019/07/22	2	123.25	1	129.50	129.50	1	6,256	0.02%
2019/07/19	1	117.00	3	117.83	118.00	-2	6,133	-0.03%
2019/07/18	2	113.50	2	113.25	112.50	0	6,100	0.00%
2019/07/16	3	120.33	3	119.50	115.00	0	6,170	0.00%
2019/07/15	0	0.00	1	117.00	117.00	-1	6,164	-0.02%
2019/07/12	2	114.75	2	114.75	115.00	0	6,239	0.00%
2019/07/11	2	114.50	3	114.50	114.00	-1	6,344	-0.02%
2019/07/10	2	113.00	1	112.00	112.00	1	6,461	0.02%
2019/07/09	1	116.50	0	0.00	117.50	1	6,531	0.02%
2019/07/08	1	115.00	1	116.00	115.50	0	6,493	0.00%
2019/07/05	1	119.00	1	116.50	116.50	0	6,495	0.00%
2019/07/04	1	118.50	3	118.33	119.00	-2	6,540	-0.03%
2019/07/03	2	115.25	1	117.50	117.50	1	6,525	0.02%
2019/07/02	1	118.50	3	116.83	118.50	-2	6,440	-0.03%
2019/07/01	2	116.25	1	118.00	118.00	1	6,417	0.02%
2019/06/28	2	112.00	1	109.50	109.00	1	6,305	0.02%
2019/06/27	1	112.00	57	112.00	112.00	-56	6,171	-0.91%
2019/06/26	1	103.50	1	102.00	102.00	0	6,110	0.00%
2019/06/25	1	100.50	2	101.75	104.00	-1	6,050	-0.02%
2019/06/21	2	105.50	1	102.00	102.00	1	6,081	0.02%
2019/06/20	2	104.50	2	104.25	104.50	0	6,077	0.00%
2019/06/19	2	101.75	5	102.40	103.00	-3	6,048	-0.05%
2019/06/18	4	99.45	6	99.32	98.70	-2	6,026	-0.03%
2019/06/17	2	99.45	4	99.10	98.90	-2	6,073	-0.03%
2019/06/14	4	99.55	3	99.73	99.80	1	6,054	0.02%
2019/06/13	6	101.18	5	101.24	99.40	1	6,074	0.02%
2019/06/12	4	99.65	4	100.23	99.90	0	6,206	0.00%
2019/06/11	6	98.30	4	101.13	100.00	2	6,389	0.03%
2019/06/10	1	89.90	7	92.14	94.60	-6	6,229	-0.10%
2019/06/06	2	88.45	1	86.00	86.00	1	6,184	0.02%
2019/06/05	11	90.47	4	89.25	88.30	7	6,198	0.11%
2019/06/04	3	89.97	5	90.82	91.60	-2	6,100	-0.03%
2019/06/03	4	88.58	6	89.23	88.30	-2	6,072	-0.03%
2019/05/31	2	87.50	1	88.40	86.90	1	6,045	0.02%
2019/05/30	1	85.60	3	85.87	87.00	-2	5,989	-0.03%
2019/05/29	2	83.65	1	84.30	84.00	1	5,936	0.02%
2019/05/28	1	84.50	7	83.91	84.60	-6	5,951	-0.10%
2019/05/27	13	83.58	3	83.23	82.80	10	5,916	0.17%
2019/05/24	0	0.00	1	88.20	88.10	-1	5,781	-0.02%
2019/05/23	1	85.80	1	87.30	90.50	0	5,741	0.00%
2019/05/22	4	93.95	7	94.43	93.00	-3	5,668	-0.05%
2019/05/21	1	87.10	1	90.00	90.50	0	5,621	0.00%
2019/05/20	4	88.83	2	89.45	89.60	2	5,628	0.04%
2019/05/17	9	97.30	3	99.00	91.80	6	5,596	0.11%
2019/05/16	1	108.00	2	106.75	102.00	-1	5,524	-0.02%
2019/05/15	3	107.33	3	109.17	108.50	0	5,498	0.00%
2019/05/13	7	102.07	6	101.75	100.50	1	5,444	0.02%
2019/05/10	1	105.00	1	104.00	106.50	0	5,499	0.00%
2019/05/09	4	105.88	8	106.06	104.00	-4	5,628	-0.07%
2019/05/08	7	107.64	6	107.83	109.00	1	5,619	0.02%
2019/05/07	3	108.17	2	107.50	107.50	1	5,629	0.02%
2019/05/06	2	108.00	3	108.67	105.50	-1	5,579	-0.02%
2019/05/03	10	105.70	4	107.50	112.00	6	5,487	0.11%
2019/05/02	1	100.50	1	101.50	103.00	0	5,371	0.00%
2019/04/30	0	0.00	1	101.50	101.50	-1	5,429	-0.02%
2019/04/29	2	97.25	0	0.00	98.70	2	5,496	0.04%
2019/04/26	1	101.50	1	99.50	99.50	0	5,470	0.00%
2019/04/24	0	0.00	1	103.50	102.00	-1	5,741	-0.02%
2019/04/23	1	104.00	0	0.00	104.50	1	5,721	0.02%
2019/04/22	0	0.00	1	103.00	104.00	-1	5,674	-0.02%
2019/04/19	1	100.50	2	101.50	102.00	-1	5,605	-0.02%
2019/04/18	1	100.00	1	100.00	100.00	0	5,493	0.00%
2019/04/17	2	98.60	3	99.13	98.10	-1	5,448	-0.02%
2019/04/16	2	95.30	1	94.00	98.10	1	5,368	0.02%
2019/04/15	2	90.65	6	91.18	92.00	-4	5,296	-0.08%
2019/04/12	2	86.30	1	87.60	87.30	1	5,209	0.02%
2019/04/11	1	87.80	1	89.00	86.50	0	5,225	0.00%
2019/04/10	1	87.50	0	0.00	87.90	1	5,296	0.02%
2019/04/09	2	88.70	2	88.70	87.70	0	5,283	0.00%
2019/04/08	2	89.95	1	88.40	88.20	1	5,288	0.02%
2019/04/03	1	88.90	1	90.20	90.80	0	5,248	0.00%
2019/04/02	1	88.30	1	88.20	88.20	0	5,217	0.00%
2019/04/01	2	88.05	1	87.50	87.40	1	5,177	0.02%
2019/03/29	2	87.45	2	88.10	88.80	0	5,144	0.00%
2019/03/28	1	84.50	2	85.15	84.90	-1	5,029	-0.02%
2019/03/27	2	84.35	4	85.08	85.10	-2	5,061	-0.04%
2019/03/26	4	84.95	2	84.60	83.50	2	5,049	0.04%
2019/03/25	1	84.00	2	84.35	85.00	-1	5,080	-0.02%
2019/03/22	6	85.58	3	84.77	84.60	3	5,091	0.06%
2019/03/21	2	82.75	2	84.70	85.50	0	5,059	0.00%
2019/03/20	1	81.70	1	82.00	82.40	0	5,035	0.00%
2019/03/19	2	80.80	2	81.00	80.90	0	5,063	0.00%
2019/03/18	3	80.27	93	80.64	81.30	-90	5,161	-1.74%
2019/03/15	2	79.25	122	80.26	80.50	-120	5,150	-2.33%	大賣/鉅額交易
2019/03/14	1	77.80	3	78.07	77.80	-2	4,998	-0.04%
2019/03/13	4	72.78	4	72.20	72.70	0	4,833	0.00%
2019/03/08	1	65.30	1	66.10	67.00	0	4,985	0.00%
2019/03/07	1	66.70	1	66.50	66.50	0	4,989	0.00%
2019/03/06	10	67.05	1	67.00	67.20	9	5,068	0.18%
2019/03/05	2	67.90	2	67.55	67.50	0	5,124	0.00%
2019/03/04	2	68.85	3	68.60	68.60	-1	5,252	-0.02%
2019/02/27	1	67.20	1	67.80	68.30	0	5,301	0.00%
2019/02/26	3	70.00	2	69.40	69.10	1	5,292	0.02%
2019/02/25	1	69.50	1	69.90	70.10	0	5,336	0.00%
2019/02/22	2	69.50	2	69.20	68.80	0	5,313	0.00%
2019/02/21	3	70.17	2	70.15	69.90	1	5,302	0.02%
2019/02/20	3	70.20	6	69.95	69.40	-3	5,246	-0.06%
2019/02/19	4	70.63	3	70.67	70.60	1	5,206	0.02%
2019/02/18	26	69.94	4	69.98	69.60	22	5,144	0.43%
2019/02/15	6	65.00	7	66.36	66.80	-1	5,016	-0.02%
2019/02/14	1	65.50	10	65.60	65.20	-9	4,913	-0.18%
2019/02/13	201	65.11	3	65.13	64.20	198	4,874	4.06%	大買/鉅額交易
2019/02/12	2	64.95	228	65.01	65.00	-226	4,821	-4.69%	大賣/鉅額交易
2019/02/11	83	63.93	22	64.64	65.50	61	4,776	1.28%
2019/01/30	1	61.00	57	60.00	61.00	-56	4,652	-1.20%
2019/01/28	36	58.33	0	0.00	58.10	36	4,577	0.79%
2019/01/23	0	0.00	1	58.20	57.70	-1	4,748	-0.02%
2019/01/22	5	58.16	2	57.60	57.60	3	4,736	0.06%
2019/01/21	0	0.00	2	58.60	58.90	-2	4,698	-0.04%
2019/01/18	2	57.80	1	57.30	57.30	1	4,629	0.02%
2019/01/17	1	58.00	1	57.40	56.80	0	4,596	0.00%
2019/01/16	3	57.97	12	57.52	59.20	-9	4,485	-0.20%
2019/01/15	1	54.60	0	0.00	54.30	1	4,288	0.02%
2019/01/14	0	0.00	16	53.60	52.40	-16	4,244	-0.38%
2019/01/09	17	53.29	3	53.53	53.30	14	4,311	0.32%
2019/01/08	0	0.00	2	52.90	53.00	-2	4,316	-0.05%
2019/01/07	2	52.20	5	52.80	52.50	-3	4,339	-0.07%
2019/01/04	1	50.90	0	0.00	50.90	1	4,312	0.02%
2019/01/03	3	50.60	3	50.53	50.30	0	4,344	0.00%
2019/01/02	4	52.45	2	51.75	51.70	2	4,356	0.05%
2018/12/28	2	50.05	1	50.10	50.00	1	4,303	0.02%
2018/12/27	55	49.51	0	0.00	49.25	55	4,318	1.27%
2018/12/24	0	0.00	37	49.55	49.70	-37	4,344	-0.85%
2018/12/21	1	49.60	8	49.21	48.95	-7	4,360	-0.16%
2018/12/20	2	49.75	53	49.13	49.20	-51	4,354	-1.17%
2018/12/19	15	49.98	2	49.90	49.80	13	4,322	0.30%
2018/12/18	1	50.60	3	51.30	50.40	-2	4,274	-0.05%
2018/12/17	5	53.06	1	53.00	52.30	4	4,222	0.09%
2018/12/14	3	52.30	4	52.18	53.30	-1	4,258	-0.02%
2018/12/13	92	53.06	2	52.55	52.50	90	4,236	2.12%
2018/12/12	3	53.67	3	54.17	53.80	0	4,180	0.00%
2018/12/11	4	52.18	1	53.70	53.20	3	4,060	0.07%
2018/12/10	4	48.26	0	0.00	50.00	4	3,929	0.10%
2018/12/07	1	49.70	3	49.57	49.40	-2	3,888	-0.05%
2018/12/06	6	50.52	75	48.88	48.35	-69	3,858	-1.79%
2018/12/05	10	53.47	2	54.40	53.50	8	3,781	0.21%
2018/12/04	143	55.01	7	54.81	55.00	136	3,744	3.63%	大買/鉅額交易
2018/12/03	50	53.30	3	53.17	53.40	47	3,482	1.35%
2018/11/30	4	48.06	2	48.40	48.60	2	3,466	0.06%
2018/11/29	1	48.15	2	48.48	48.00	-1	3,443	-0.03%
2018/11/28	3	46.82	4	47.16	47.25	-1	3,347	-0.03%
2018/11/27	13	47.12	7	46.64	47.15	6	3,276	0.18%
2018/11/26	3	44.98	0	0.00	45.00	3	3,144	0.10%
2018/11/22	7	44.19	1	43.45	43.15	6	3,086	0.19%
2018/11/21	0	0.00	1	42.65	42.65	-1	3,030	-0.03%
2018/11/19	1	44.00	1	44.00	44.00	0	3,069	0.00%
2018/11/16	1	44.05	1	43.50	43.50	0	3,064	0.00%
2018/11/15	1	43.50	1	44.30	44.30	0	3,057	0.00%
2018/11/09	4	45.85	3	45.93	45.80	1	3,026	0.03%
2018/11/08	1	47.00	1	46.55	46.55	0	3,029	0.00%
2018/11/06	2	46.83	2	46.30	45.55	0	3,001	0.00%
2018/11/05	2	48.08	2	47.60	47.30	0	2,955	0.00%
2018/11/02	0	0.00	1	46.00	46.00	-1	2,851	-0.04%
2018/11/01	1	39.60	1	41.75	43.20	0	2,695	0.00%
2018/10/31	0	0.00	3	38.87	39.60	-3	2,648	-0.11%
2018/10/29	3	37.25	2	36.75	36.75	1	2,715	0.04%
2018/10/23	1	40.90	0	0.00	40.80	1	2,682	0.04%
2018/10/22	0	0.00	1	40.40	40.90	-1	2,677	-0.04%
2018/10/18	2	42.00	0	0.00	41.85	2	2,626	0.08%
2018/10/16	47	41.31	2	41.30	41.30	45	2,532	1.78%
2018/10/15	5	41.30	0	0.00	41.50	5	2,481	0.20%
2018/10/09	1	47.60	0	0.00	47.50	1	2,318	0.04%
2018/10/08	2	50.50	0	0.00	48.90	2	2,290	0.09%
2018/10/05	1	51.10	0	0.00	51.10	1	2,254	0.04%
2018/10/04	1	55.00	0	0.00	54.60	1	2,222	0.04%
2018/10/03	2	57.75	0	0.00	57.20	2	2,189	0.09%
2018/09/17	1	61.60	0	0.00	62.00	1	2,530	0.04%
2018/09/12	1	59.40	1	59.70	59.70	0	2,605	0.00%
2018/09/03	0	0.00	1	67.60	67.20	-1	2,687	-0.04%
2018/08/31	1	66.50	0	0.00	66.20	1	2,738	0.04%
2018/08/28	1	67.30	0	0.00	67.40	1	3,205	0.03%
2018/08/23	1	67.00	0	0.00	67.30	1	3,392	0.03%
2018/08/22	1	67.00	0	0.00	67.90	1	3,434	0.03%
2018/08/16	0	0.00	1	68.20	68.80	-1	3,530	-0.03%
2018/08/08	1	70.80	0	0.00	70.70	1	3,507	0.03%
2018/08/07	1	71.30	0	0.00	71.00	1	3,490	0.03%
2018/08/06	0	0.00	1	76.30	72.20	-1	3,469	-0.03%
2018/08/02	0	0.00	1	74.80	73.30	-1	3,375	-0.03%
2018/08/01	1	73.30	0	0.00	74.20	1	3,346	0.03%
2018/07/26	1	71.00	0	0.00	71.50	1	3,315	0.03%
2018/07/11	0	0.00	1	74.30	73.90	-1	3,701	-0.03%
2018/07/10	2	75.35	1	75.80	75.90	1	3,673	0.03%
2018/07/09	0	0.00	1	74.60	74.40	-1	3,627	-0.03%
2018/07/05	0	0.00	4	73.63	73.80	-4	3,524	-0.11%
2018/06/28	2	70.10	0	0.00	69.90	2	3,303	0.06%
2018/06/27	1	68.50	0	0.00	68.90	1	3,330	0.03%
2018/06/25	1	67.30	0	0.00	67.00	1	3,319	0.03%
2018/06/19	0	0.00	2	69.30	68.80	-2	3,317	-0.06%
2018/06/13	1	72.40	0	0.00	72.40	1	3,364	0.03%
2018/06/11	0	0.00	3	72.40	72.40	-3	3,464	-0.09%
2018/06/08	2	70.35	1	71.00	71.00	1	3,418	0.03%
2018/06/07	2	72.40	1	71.70	71.70	1	3,482	0.03%
2018/06/06	1	75.00	2	74.80	73.80	-1	3,442	-0.03%
2018/06/05	5	74.62	10	73.48	71.20	-5	3,301	-0.15%
2018/06/04	2	70.80	3	69.83	70.80	-1	3,032	-0.03%
2018/05/31	0	0.00	10	65.10	64.20	-10	2,881	-0.35%
2018/05/30	10	66.40	2	65.40	64.50	8	2,843	0.28%
2018/05/29	6	66.30	3	67.20	67.10	3	2,817	0.11%
2018/05/28	6	65.73	2	66.05	66.00	4	2,936	0.14%
2018/05/25	4	63.05	3	63.40	63.30	1	3,014	0.03%
2018/05/18	2	63.70	2	63.30	63.40	0	3,607	0.00%
2018/05/17	1	64.00	0	0.00	63.80	1	3,679	0.03%
2018/05/16	3	64.47	3	65.80	64.50	0	3,738	0.00%
2018/05/15	1	65.60	1	65.80	65.60	0	3,788	0.00%
2018/05/14	1	67.60	7	67.21	66.70	-6	3,808	-0.16%
2018/05/10	3	67.60	2	66.90	66.80	1	3,786	0.03%
2018/05/08	3	65.90	0	0.00	67.30	3	3,811	0.08%
2018/05/07	1	66.60	1	65.20	65.00	0	3,801	0.00%
2018/05/03	3	68.57	2	67.20	66.10	1	3,786	0.03%
2018/04/30	2	65.80	0	0.00	66.50	2	3,715	0.05%
2018/04/27	5	64.08	0	0.00	63.80	5	3,688	0.14%
2018/04/26	0	0.00	2.1	64.09	63.00	-2.1	3,669	-0.06%
2018/04/25	3	63.77	6	63.33	65.00	-3	3,659	-0.08%
2018/04/24	4	60.28	4	60.95	62.90	0	3,639	0.00%
2018/04/23	0	0.00	1	66.20	62.00	-1	3,467	-0.03%
2018/04/19	0	0.00	1	68.60	68.00	-1	3,398	-0.03%
2018/04/18	2	69.25	1	67.70	69.20	1	3,461	0.03%
2018/04/17	1	68.00	0	0.00	68.00	1	3,436	0.03%
2018/04/16	0	0.00	2	71.90	72.40	-2	3,400	-0.06%
2018/04/13	0	0.00	2	72.80	72.80	-2	3,402	-0.06%
2018/04/11	2	72.30	0	0.00	71.20	2	3,392	0.06%
2018/04/10	1	70.70	0	0.00	70.50	1	3,430	0.03%
2018/04/09	0	0.00	2	70.10	69.50	-2	3,476	-0.06%
2018/04/03	6	70.48	3	71.30	71.40	3	3,462	0.09%
2018/04/02	0	70.00	7	70.59	70.00	-7	3,484	-0.20%
2018/03/31	0	0.00	1	71.90	71.90	-1	3,472	-0.03%
2018/03/30	8	71.70	9	72.37	71.50	-1	3,470	-0.03%
2018/03/29	3	68.13	1	68.80	68.60	2	3,408	0.06%
2018/03/28	1	68.20	2	68.80	67.40	-1	3,386	-0.03%
2018/03/27	1	70.00	1	70.40	70.20	0	3,352	0.00%
2018/03/26	3	71.30	2	70.90	70.70	1	3,344	0.03%
2018/03/23	2	69.30	0	0.00	70.20	2	3,332	0.06%
2018/03/22	5	74.28	7	73.36	71.90	-2	3,307	-0.06%
2018/03/21	5	75.50	2	75.10	76.00	3	3,250	0.09%
2018/03/20	0	0.00	1	72.80	73.00	-1	3,194	-0.03%
2018/03/19	1	73.10	0	0.00	74.50	1	3,142	0.03%
2018/03/16	2	71.80	1	71.90	70.50	1	3,065	0.03%
2018/03/15	2	70.70	1	68.00	70.70	1	3,000	0.03%
2018/03/13	2	74.15	0	0.00	72.40	2	2,925	0.07%
2018/03/12	2	72.30	0	0.00	71.70	2	2,784	0.07%
2018/03/09	3	71.83	2	71.50	71.50	1	2,745	0.04%
2018/03/08	1	72.70	43	72.32	71.20	-42	2,753	-1.53%
2018/03/07	2	73.05	1	72.00	72.00	1	2,744	0.04%
2018/03/06	7	72.80	13	73.19	74.00	-6	2,742	-0.22%
2018/03/05	2	74.05	2	74.65	73.30	0	2,723	0.00%
2018/03/02	0	0.00	2	74.85	74.40	-2	2,746	-0.07%
2018/03/01	6	77.05	7	75.63	74.80	-1	2,766	-0.04%
2018/02/27	45	78.12	4	77.18	76.50	41	2,592	1.58%
2018/02/26	6	75.92	9	75.40	77.80	-3	2,536	-0.12%
2018/02/23	0	0.00	25	70.32	70.80	-25	2,217	-1.13%
2018/02/22	5	71.40	2	71.50	71.50	3	2,170	0.14%
2018/02/21	29	72.02	24	72.48	72.10	5	2,135	0.23%
2018/02/12	2	69.90	11	69.95	69.70	-9	2,006	-0.45%
2018/02/09	12	68.28	9	68.10	67.40	3	1,910	0.16%
2018/02/08	20	67.07	11	67.01	67.50	9	1,830	0.49%
2018/02/07	4	67.15	4	66.95	64.50	0	1,774	0.00%
2018/02/06	2	63.05	1	61.90	63.10	1	1,717	0.06%
2018/02/01	2	63.70	5	63.50	63.20	-3	1,732	-0.17%
2018/01/31	5	61.20	2	61.20	62.20	3	1,734	0.17%
2018/01/30	10	63.90	0	0.00	62.90	10	1,687	0.59%
2018/01/19	0.3	64.10	0	0.00	64.10	0.3	1,829	0.02%
2018/01/17	2.2	66.98	3	67.00	66.80	-0.8	1,856	-0.04%
2018/01/12	7	67.70	12	69.40	67.60	-5	1,879	-0.27%
2018/01/10	5	65.44	0	0.00	64.20	5	1,851	0.27%
2018/01/09	3	66.20	0	0.00	66.20	3	1,895	0.16%
2018/01/05	0.2	67.40	0	0.00	67.60	0.2	2,009	0.01%
2018/01/04	0	0.00	1	68.80	68.50	-1	2,043	-0.05%
2018/01/03	11	67.98	1	66.50	66.50	10	2,122	0.47%
2018/01/02	0.3	65.70	0	0.00	65.80	0.3	2,198	0.01%