聯茂 (6213)-永豐金-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
78.9
漲跌
▲0.5
漲幅
+0.64%
成交量
9,131張
產業
上市電子零組件類股
783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－永豐金-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

永豐金-信義券商分點個股進出
永豐金-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
2024/11/22	20	78.90	1	78.00	78.90	19	5,754	0.33%
2024/11/21	2	78.55	4	78.90	78.40	-2	5,681	-0.04%
2024/11/15	3	77.50	0	0.00	77.40	3	5,755	0.05%
2024/11/14	1	76.30	1	74.60	74.50	0	5,804	0.00%
2024/11/13	0	0.00	5	75.00	75.80	-5	5,839	-0.09%
2024/11/12	0	0.00	2	77.00	75.70	-2	5,901	-0.03%
2024/11/08	16	77.18	21	78.50	77.20	-5	6,055	-0.08%
2024/11/07	1	78.80	1	78.50	78.70	0	6,262	0.00%
2024/11/05	1	79.10	0	0.00	78.00	1	6,834	0.01%
2024/11/04	5	79.50	2	79.20	79.20	3	7,003	0.04%
2024/11/01	0	0.00	0.2	78.10	78.90	-0.2	7,033	0.00%
2024/10/25	1	77.20	0	0.00	77.90	1	7,169	0.01%
2024/10/24	0.1	79.30	4	79.60	78.20	-3.9	7,256	-0.05%
2024/10/23	2.1	77.94	32	77.23	78.90	-29.9	7,188	-0.42%
2024/10/22	10.1	75.65	0	0.00	76.10	10.1	7,145	0.14%
2024/10/21	20.1	74.80	0	0.00	75.00	20.1	7,236	0.28%
2024/10/18	0.3	73.90	0	0.00	72.80	0.3	7,295	0.00%
2024/10/17	5.1	75.60	0	0.00	76.00	5.1	7,242	0.07%
2024/10/15	0.2	75.75	1	76.60	74.80	-0.8	7,345	-0.01%
2024/10/14	1	73.80	0	0.00	74.50	1	7,339	0.01%
2024/10/09	0	0.00	1	73.70	73.10	-1	7,479	-0.01%
2024/10/08	0.1	74.10	0	0.00	74.10	0.1	7,547	0.00%
2024/10/07	0	0.00	1	76.10	76.10	-1	7,985	-0.01%
2024/09/27	0	0.00	1	75.40	75.80	-1	9,315	-0.01%
2024/09/26	1	75.10	0	0.00	73.90	1	9,486	0.01%
2024/09/25	1	75.20	1	74.90	74.70	0	9,826	0.00%
2024/09/10	0	72.70	0	0.00	71.20	0	10,933	0.00%
2024/09/06	6.1	75.40	3	75.80	74.60	3.1	11,534	0.03%
2024/09/05	3	78.70	10	76.70	76.50	-7	11,564	-0.06%
2024/09/04	6	77.05	74	76.75	76.70	-68	11,415	-0.60%
2024/09/03	87.1	84.67	83	84.69	81.80	4.1	11,399	0.04%
2024/09/02	44	81.23	0	0.00	80.80	44	11,087	0.40%
2024/08/30	36	82.14	1	81.80	81.30	35	10,980	0.32%
2024/08/22	0	0.00	1	77.80	78.10	-1	11,279	-0.01%
2024/08/20	0	0.00	1	79.80	78.70	-1	11,535	-0.01%
2024/08/19	0	0.00	2	79.40	79.10	-2	11,705	-0.02%
2024/08/16	1	78.00	0	0.00	78.00	1	11,955	0.01%
2024/08/15	2	77.20	0	0.00	76.50	2	11,886	0.02%
2024/08/14	1	76.00	0	0.00	76.60	1	11,892	0.01%
2024/08/12	0	0.00	1	77.20	76.60	-1	11,870	-0.01%
2024/08/09	2	76.40	1.5	77.53	74.20	0.5	11,797	0.00%
2024/08/08	2.1	73.44	22	73.06	71.90	-20	11,584	-0.17%
2024/08/07	41.1	73.11	20	72.84	73.50	21.1	11,469	0.18%
2024/08/06	2.1	76.36	0	0.00	76.50	2.1	11,130	0.02%
2024/08/05	0	78.10	0	0.00	78.10	0	11,120	0.00%
2024/08/02	5	89.24	0	0.00	86.70	5	11,143	0.04%
2024/08/01	2	92.70	0	0.00	93.30	2	11,394	0.02%
2024/07/29	2	91.20	0	0.00	89.50	2	11,401	0.02%
2024/07/26	0	0.00	2	91.40	95.60	-2	11,317	-0.02%
2024/07/23	7.1	98.34	1	97.80	97.90	6.1	11,272	0.05%
2024/07/22	0.1	101.96	0	0.00	99.00	0.1	11,312	0.00%
2024/07/19	1.1	107.13	0	0.00	106.50	1.1	11,299	0.01%
2024/07/17	0.1	114.00	4	114.50	114.00	-4	11,451	-0.03%
2024/07/16	4	111.00	0	0.00	110.50	4	11,491	0.03%
2024/07/15	0.1	111.00	0	0.00	110.00	0.1	11,650	0.00%
2024/07/11	4	115.63	19	115.55	115.00	-15	11,901	-0.13%
2024/07/10	11.1	116.46	0	0.00	115.50	11.1	12,066	0.09%
2024/07/09	4.1	114.02	6	119.50	115.50	-1.9	12,130	-0.02%
2024/07/08	1.6	122.98	26.2	124.56	121.50	-24.6	11,913	-0.21%
2024/07/05	26.1	132.76	20	132.13	135.00	6.1	11,794	0.05%
2024/07/04	10	127.00	3.1	128.97	127.00	6.9	12,076	0.06%
2024/07/03	0.3	127.83	17.1	128.31	125.00	-16.8	12,373	-0.14%
2024/07/02	6	118.50	7	121.14	120.50	-1	12,211	-0.01%
2024/07/01	8	118.50	19.3	120.23	118.50	-11.3	12,642	-0.09%
2024/06/28	8	116.00	12	115.50	116.00	-4	13,009	-0.03%
2024/06/27	8	114.50	8	115.00	114.50	0	13,491	0.00%
2024/06/25	0.1	111.50	11	112.73	113.00	-10.9	14,012	-0.08%
2024/06/24	12	112.00	9	113.11	111.50	3	13,965	0.02%
2024/06/21	8	113.50	9	112.89	113.50	-1	13,970	-0.01%
2024/06/20	12.2	117.07	22	115.55	114.50	-9.8	13,887	-0.07%
2024/06/19	10	109.45	64	109.93	109.00	-54	13,472	-0.40%
2024/06/18	21	113.00	97	111.40	113.00	-76	13,322	-0.57%
2024/06/17	131	115.67	1	115.00	115.00	130	13,209	0.98%	大買/鉅額交易
2024/06/14	36	116.24	22	117.77	114.00	14	13,017	0.11%
2024/06/13	2.1	113.17	2	113.75	115.50	0.1	12,489	0.00%
2024/06/12	7.1	113.52	11	114.64	113.00	-3.9	12,251	-0.03%
2024/06/11	2	111.25	2	111.25	111.50	0	12,076	0.00%
2024/06/07	28	112.25	30	112.82	111.50	-2	12,070	-0.02%
2024/06/06	2	114.50	22	110.27	114.00	-20	11,940	-0.17%
2024/06/05	13	106.12	19	105.55	107.50	-6	11,659	-0.05%
2024/06/04	1	112.00	1	107.00	106.50	0	11,637	0.00%
2024/06/03	6	112.17	14	111.64	112.50	-8	11,629	-0.07%
2024/05/31	15	110.33	9	110.89	110.50	6	11,542	0.05%
2024/05/30	42.1	113.46	46	112.23	111.00	-3.9	11,518	-0.03%
2024/05/29	6	115.42	0	0.00	114.00	6	11,426	0.05%
2024/05/28	302.1	116.51	309	118.90	117.50	-6.9	11,323	-0.06%	大買/大賣/
2024/05/27	24	114.02	57	113.29	112.50	-33	11,037	-0.30%
2024/05/24	32	113.11	2	113.50	113.50	30	10,881	0.28%
2024/05/23	44.6	112.50	9	113.22	109.50	35.6	10,741	0.33%
2024/05/22	42.3	111.22	35	111.34	111.50	7.3	10,565	0.07%
2024/05/21	0	0.00	2	104.25	105.50	-2	10,280	-0.02%
2024/05/20	1	105.50	2	104.50	104.00	-1	10,279	-0.01%
2024/05/17	1	105.00	0	0.00	106.00	1	10,286	0.01%
2024/05/16	0	0.00	1	108.00	107.00	-1	10,499	-0.01%
2024/05/15	5	104.50	5	106.10	104.50	0	10,512	0.00%
2024/05/14	0	0.00	1	104.50	105.00	-1	10,563	-0.01%
2024/05/13	3.3	104.62	1	106.50	104.00	2.3	10,807	0.02%
2024/05/10	3	107.50	3	107.17	109.00	0	10,763	0.00%
2024/05/09	0	0.00	1	106.50	106.50	-1	10,623	-0.01%
2024/05/08	1	100.00	1	102.50	103.00	0	10,448	0.00%
2024/05/07	5.5	102.50	0	0.00	103.50	5.5	10,350	0.05%
2024/05/06	1.5	107.67	2	107.00	106.00	-0.5	9,979	-0.01%
2024/05/03	4.5	108.72	300	109.22	107.00	-295.5	9,902	-2.98%	大賣/鉅額交易
2024/05/02	301	107.50	0	0.00	107.50	301	9,780	3.08%	大買/鉅額交易
2024/04/30	1	109.50	3	108.50	109.50	-2	9,739	-0.02%
2024/04/29	1	109.00	2	109.50	109.50	-1	9,674	-0.01%
2024/04/26	9.1	112.60	0	0.00	110.00	9.1	9,670	0.09%
2024/04/25	1	112.00	2	114.00	111.50	-1	9,490	-0.01%
2024/04/24	5	112.00	7	112.50	111.00	-2	9,347	-0.02%
2024/04/23	2.5	110.59	0	0.00	109.00	2.5	9,238	0.03%
2024/04/22	2.1	109.48	0	0.00	107.00	2.1	9,079	0.02%
2024/04/19	2.6	110.44	0	0.00	110.00	2.6	8,913	0.03%
2024/04/18	4.3	111.58	2	113.75	111.50	2.3	8,768	0.03%
2024/04/17	11.1	112.01	11	112.00	111.00	0.1	8,658	0.00%
2024/04/16	2.1	108.36	0	0.00	107.50	2.1	8,395	0.03%
2024/04/15	6	117.08	16	116.47	116.00	-10	8,153	-0.12%
2024/04/12	10.1	121.98	0	0.00	121.50	10.1	8,020	0.13%
2024/04/11	8.1	121.37	38.1	118.92	118.50	-30	7,824	-0.38%
2024/04/10	33.1	124.23	19	124.97	124.00	14.1	7,812	0.18%
2024/04/09	4.3	115.33	12	117.75	117.50	-7.7	7,233	-0.11%
2024/04/08	25	112.20	0	0.00	111.50	25	6,703	0.37%
2024/04/03	2	118.75	50	119.16	116.50	-48	6,408	-0.75%
2024/04/02	3	113.37	10	114.35	117.50	-7	5,728	-0.12%
2024/04/01	12	107.33	21	107.02	107.00	-9	5,015	-0.18%
2024/03/29	59	97.95	14.3	96.25	98.30	44.7	4,421	1.01%
2024/03/28	5	89.46	3	87.40	89.40	2	3,870	0.05%
2024/03/26	1	86.00	0	0.00	85.70	1	3,698	0.03%
2024/03/22	0	0.00	0.3	84.60	85.70	-0.3	3,622	-0.01%
2024/03/15	0.2	81.95	0	0.00	81.50	0.2	3,674	0.01%
2024/03/13	1	81.60	0	0.00	81.50	1	3,729	0.03%
2024/03/08	1	86.80	0.3	87.00	85.50	0.8	3,807	0.02%
2024/03/05	1	90.40	2	92.15	91.10	-1	3,734	-0.03%
2024/03/01	0	0.00	4	91.40	90.60	-4	3,747	-0.11%
2024/02/29	3	88.90	0	0.00	89.20	3	3,722	0.08%
2024/02/26	0.1	88.40	0	0.00	89.00	0.1	3,689	0.00%
2024/02/23	1	89.80	0.3	89.90	88.90	0.7	3,728	0.02%
2024/02/22	2.1	89.86	1	90.80	89.70	1.1	3,735	0.03%
2024/02/21	10	91.60	11	90.25	90.30	-1	3,783	-0.03%
2024/02/19	13	95.88	8	94.76	92.80	5	3,790	0.13%
2024/02/16	10	91.45	16	93.20	94.80	-6	3,690	-0.16%
2024/02/15	5	90.30	0	0.00	91.00	5	3,687	0.14%
2024/02/05	1.2	92.21	2	91.45	89.60	-0.9	3,690	-0.02%
2024/02/02	0	0.00	1	85.80	86.70	-1	3,620	-0.03%
2024/02/01	0	0.00	29	83.22	82.90	-29	3,621	-0.80%
2024/01/30	29	85.01	0	0.00	84.60	29	3,686	0.79%
2024/01/25	1	86.30	1	84.40	84.00	0	3,996	0.00%
2024/01/22	0	0.00	4	85.45	86.20	-4	4,309	-0.09%
2024/01/19	0	0.00	3	82.03	82.60	-3	4,304	-0.07%
2024/01/17	5	82.08	1	83.30	80.50	4	4,411	0.09%
2024/01/15	1	86.30	0	0.00	86.40	1	4,498	0.02%
2024/01/12	0	0.00	2	87.25	85.80	-2	4,632	-0.04%
2024/01/11	2	85.50	5	85.30	85.50	-3	4,688	-0.06%
2024/01/10	2	85.30	1	84.90	84.60	1	4,903	0.02%
2024/01/08	1	87.20	0	0.00	87.10	1	5,025	0.02%
2024/01/04	1.1	86.69	6	89.00	85.60	-5	5,041	-0.10%
2024/01/03	0	0.00	10	85.40	85.20	-10	4,974	-0.20%
2024/01/02	10	86.00	0	0.00	84.60	10	5,032	0.20%
2023/12/27	0	0.00	11	83.52	84.00	-11	5,356	-0.21%
2023/12/20	0.1	83.00	0	0.00	82.70	0.1	6,066	0.00%
2023/12/19	2	81.90	0	0.00	81.80	2	6,291	0.03%
2023/12/13	0	0.00	0	81.80	81.60	0	6,384	0.00%
2023/12/12	0.1	83.45	0	0.00	82.20	0.1	6,416	0.00%
2023/12/08	5.1	82.80	0	0.00	82.80	5.1	6,443	0.08%
2023/12/06	3.1	83.97	1	81.90	82.00	2.1	6,465	0.03%
2023/12/01	17	86.74	10	86.83	87.00	7	6,698	0.10%
2023/11/29	0.1	89.90	1	89.60	88.20	-1	7,394	-0.01%
2023/11/28	5	88.50	55	87.26	88.90	-50	7,714	-0.65%
2023/11/27	55	85.49	0	0.00	85.50	55	8,433	0.65%
2023/11/22	1	89.90	0	0.00	89.90	1	9,316	0.01%
2023/11/21	1	89.70	13	90.17	90.60	-12	9,307	-0.13%
2023/11/20	10	90.16	15	89.79	90.80	-5	9,322	-0.05%
2023/11/17	0	0.00	11	89.68	89.70	-11	9,256	-0.12%
2023/11/16	7	88.73	15	87.83	88.50	-8	9,366	-0.09%
2023/11/15	46.1	89.44	12	89.10	89.80	34.1	9,390	0.36%
2023/11/14	0	0.00	1	86.10	86.80	-1	9,363	-0.01%
2023/11/13	1	86.80	0	0.00	87.30	1	9,343	0.01%
2023/11/10	0.1	86.20	1	87.00	87.20	-0.9	9,237	-0.01%
2023/11/08	4	83.18	0.3	83.40	83.10	3.7	8,966	0.04%
2023/11/02	1.1	80.68	0	0.00	81.10	1.1	8,803	0.01%
2023/11/01	4.2	81.02	4	80.40	80.20	0.2	8,687	0.00%
2023/10/31	1	78.60	0	0.00	75.90	1	8,540	0.01%
2023/10/25	0	0.00	0.1	83.00	83.00	-0.1	8,644	0.00%
2023/10/24	0	0.00	1	80.10	83.00	-1	8,934	-0.01%
2023/10/20	2.1	77.49	1	79.50	80.00	1.1	9,253	0.01%
2023/10/18	1	80.70	0	0.00	79.00	1	9,114	0.01%
2023/10/17	1	87.60	0	0.00	86.30	1	9,011	0.01%
2023/10/13	2	90.70	10	91.30	90.60	-8	9,086	-0.09%
2023/10/12	0	0.00	8	95.60	94.50	-8	9,057	-0.09%
2023/10/11	15	97.74	15	96.34	94.40	0	9,041	0.00%
2023/10/06	26	95.95	13	96.32	95.10	13	8,904	0.15%
2023/10/05	5	94.50	3	95.00	94.80	2	8,794	0.02%
2023/10/04	14	93.55	12	93.48	93.90	2	8,686	0.02%
2023/10/03	4	97.25	4	95.53	94.40	0	8,606	0.00%
2023/10/02	29	93.99	52	93.85	94.20	-23	8,398	-0.27%
2023/09/28	45	91.28	46	90.79	91.20	-1	8,187	-0.01%
2023/09/27	25	89.21	5	88.28	89.50	20	8,052	0.25%
2023/09/26	4	91.08	3	87.60	87.60	1	7,972	0.01%
2023/09/19	0	0.00	220	82.52	82.50	-220	7,303	-3.01%	大賣/鉅額交易
2023/09/15	1	87.40	1	86.30	87.40	0	7,212	0.00%
2023/09/11	6	87.40	4	90.93	87.00	2	7,017	0.03%
2023/09/08	1	89.50	0	0.00	90.60	1	6,977	0.01%
2023/09/07	0.1	93.80	0	0.00	92.30	0.1	6,860	0.00%
2023/09/06	0.4	94.13	0	0.00	94.30	0.4	6,786	0.01%
2023/09/05	11	90.90	42	95.59	94.90	-31	6,575	-0.47%
2023/09/04	37.4	91.48	23	92.00	90.20	14.4	6,214	0.23%
2023/09/01	12	99.05	13.1	98.07	96.60	-1.1	5,864	-0.02%
2023/08/31	28.1	97.75	26	96.85	98.40	2.1	5,502	0.04%
2023/08/30	47	93.44	48.1	94.12	96.40	-1.1	4,725	-0.02%
2023/08/29	15.1	87.98	34	88.66	87.70	-19	4,088	-0.46%
2023/08/28	3	82.87	17	83.47	83.00	-14	3,758	-0.37%
2023/08/25	0	0.00	1	82.50	82.70	-1	3,720	-0.03%
2023/08/24	257	83.58	1	83.00	82.90	256	3,679	6.96%	大買/鉅額交易
2023/08/22	0.1	81.80	0	0.00	81.60	0.1	3,604	0.00%
2023/08/21	0	0.00	6.4	81.44	82.30	-6.4	3,464	-0.18%
2023/08/18	2	82.60	1	79.80	79.30	1	3,386	0.03%
2023/08/17	0	0.00	2	79.55	80.00	-2	3,273	-0.06%
2023/08/14	0	0.00	5	72.10	72.50	-5	3,215	-0.16%
2023/08/09	0	0.00	5	75.60	75.70	-5	3,202	-0.16%
2023/08/07	1.1	78.30	6	79.00	78.80	-4.9	3,205	-0.15%
2023/08/04	1.1	74.82	0	0.00	74.60	1.1	3,186	0.03%
2023/08/02	4	77.10	0	0.00	75.70	4	3,155	0.13%
2023/08/01	6	78.42	0.3	78.00	77.70	5.8	3,066	0.19%
2023/07/31	0	0.00	1	78.10	79.20	-1	3,016	-0.03%
2023/07/28	10	84.60	0.1	82.10	81.70	9.9	2,893	0.34%
2023/07/27	5.1	88.33	4.1	85.96	83.50	1	2,734	0.03%
2023/07/26	15	87.41	26.2	83.87	82.20	-11.2	2,363	-0.47%
2023/07/25	0	0.00	13	85.90	85.90	-13	1,976	-0.66%
2023/07/24	0	0.00	0.2	78.00	78.10	-0.2	1,902	-0.01%
2023/07/20	6	79.78	6	79.80	77.80	0	1,825	0.00%
2023/07/19	6	78.68	5	78.90	78.10	1	1,687	0.06%
2023/07/18	2	76.85	2	77.95	78.00	0	1,612	0.00%
2023/07/17	0.2	76.10	2	75.35	75.60	-1.8	1,464	-0.12%
2023/07/14	0	72.10	0	0.00	72.00	0	1,421	0.00%
2023/07/13	9.2	72.17	2	70.25	70.70	7.2	1,413	0.51%
2023/07/10	0.1	67.20	0	0.00	66.60	0.1	1,370	0.01%
2023/07/07	1	69.40	0	0.00	69.30	1	1,369	0.07%
2023/07/03	2	70.15	0	0.00	70.00	2	1,370	0.15%
2023/06/28	0	0.00	1	68.40	68.30	-1	1,423	-0.07%
2023/06/27	1	68.90	0	0.00	68.30	1	1,443	0.07%
2023/06/16	1	72.40	1	72.00	71.70	0	1,504	0.00%
2023/06/13	0.1	72.00	0	0.00	71.90	0.1	1,472	0.01%
2023/06/09	0.1	71.50	0	0.00	71.00	0.1	1,472	0.01%
2023/06/08	3	72.60	1	71.70	71.20	2	1,481	0.13%
2023/06/07	0.3	72.07	2	72.75	72.70	-1.7	1,501	-0.11%
2023/06/06	1	70.20	0	0.00	70.50	1	1,464	0.07%
2023/05/31	1	71.90	0	0.00	72.10	1	1,494	0.07%
2023/05/29	0	0.00	1	71.30	72.30	-1	1,474	-0.07%
2023/05/22	3	71.47	1	71.60	70.80	2	1,457	0.14%
2023/05/17	1	67.10	0	0.00	67.40	1	1,432	0.07%
2023/05/15	0	0.00	1	64.90	65.80	-1	1,438	-0.07%
2023/05/11	1	64.20	0	0.00	63.40	1	1,495	0.07%
2023/05/10	1	65.60	0	65.90	65.50	1	1,464	0.07%
2023/04/27	1	68.20	1	69.90	70.10	0	1,748	0.00%
2023/04/21	2	73.00	0	0.00	72.20	2	1,731	0.12%
2023/04/20	2	74.15	0	0.00	74.10	2	1,724	0.12%
2023/04/19	2	75.40	0	0.00	74.60	2	1,765	0.11%
2023/04/18	5	77.22	0	0.00	76.70	5	1,737	0.29%
2023/04/17	7	78.40	0	0.00	78.40	7	1,731	0.40%
2023/04/11	0	0.00	1	78.70	78.80	-1	1,708	-0.06%
2023/03/30	0	0.00	3	78.20	78.30	-3	1,679	-0.18%
2023/03/28	0	0.00	0.4	75.90	76.20	-0.4	1,659	-0.02%
2023/03/27	2	77.30	0	0.00	77.20	2	1,663	0.12%
2023/03/24	0	0.00	1	77.50	77.50	-1	1,675	-0.06%
2023/03/20	2	74.60	0.3	74.30	75.10	1.7	1,699	0.10%
2023/03/10	0	0.00	0.3	74.80	74.30	-0.3	1,967	-0.02%
2023/03/09	2	77.35	0	0.00	77.50	2	2,000	0.10%
2023/03/07	0	0.00	0.1	78.28	78.20	-0.1	2,017	0.00%
2023/03/03	1	75.80	1	76.10	76.00	0	2,052	0.00%
2023/03/01	1	74.40	0	0.00	75.20	1	2,293	0.04%
2023/02/24	0	0.00	0	76.10	75.30	0	2,335	0.00%
2023/02/22	2.1	75.51	0	0.00	75.70	2.1	2,411	0.09%
2023/02/17	0	0.00	0.3	77.87	77.90	-0.3	2,713	-0.01%
2023/02/16	0	0.00	1	78.00	78.50	-1	2,767	-0.04%
2023/02/15	0	0.00	1	77.40	76.80	-1	2,880	-0.03%
2023/02/13	1.3	76.32	1	75.50	75.50	0.3	2,944	0.01%
2023/02/10	1	76.40	1	76.60	75.90	0	2,976	0.00%
2023/02/08	1	80.20	0.3	79.79	79.70	0.7	3,114	0.02%
2023/02/07	2	79.60	0	0.00	79.60	2	3,352	0.06%
2023/02/06	0	0.00	2	79.90	79.40	-2	3,448	-0.06%
2023/02/03	1	81.90	0	82.00	81.90	1	3,419	0.03%
2023/02/02	0	0.00	1	82.70	82.70	-1	3,401	-0.03%
2023/02/01	3	82.47	1	83.20	82.80	2	3,352	0.06%
2023/01/31	2	77.15	3.2	81.17	81.10	-1.2	3,291	-0.03%
2023/01/30	0	0.00	25	75.92	76.10	-25	3,170	-0.79%
2023/01/17	0	0.00	1	74.00	74.20	-1	3,145	-0.03%
2023/01/12	0	0.00	1	75.20	74.90	-1	3,118	-0.03%
2023/01/10	0	76.00	0	0.00	76.30	0	3,126	0.00%
2023/01/09	27.1	77.30	3	76.67	76.70	24.1	3,121	0.77%
2023/01/06	0	0.00	1	74.30	74.00	-1	3,105	-0.03%
2022/12/29	1	70.20	1	71.60	71.80	0	3,140	0.00%
2022/12/22	0	0.00	0	71.90	71.60	0	3,190	0.00%
2022/12/15	0	0.00	1	77.20	77.10	-1	3,197	-0.03%
2022/12/12	1	76.60	1	76.60	76.50	0	3,246	0.00%
2022/12/09	0	0.00	1	75.80	76.40	-1	3,457	-0.03%
2022/12/06	6	75.78	7	74.99	75.20	-1	3,369	-0.03%
2022/12/05	1	77.70	2	77.50	77.10	-1	3,295	-0.03%
2022/12/02	1	77.20	1	77.10	76.80	0	3,276	0.00%
2022/12/01	1	77.40	1	76.50	76.30	0	3,259	0.00%
2022/11/25	6.1	75.52	10	75.90	75.00	-4	3,183	-0.12%
2022/11/24	9	76.19	6	76.57	77.20	3	3,155	0.10%
2022/11/23	12	75.98	14	74.74	76.30	-2	3,090	-0.06%
2022/11/22	5	73.60	3	74.17	73.90	2	2,927	0.07%
2022/11/21	1	72.20	0	0.00	72.30	1	2,897	0.03%
2022/11/18	6	76.05	1	74.10	73.50	5	2,894	0.17%
2022/11/17	11	74.93	40	73.91	74.60	-29	2,884	-1.01%
2022/11/16	13.3	74.98	13	76.29	75.10	0.3	2,832	0.01%
2022/11/15	5	72.00	10	71.00	71.50	-5	2,654	-0.19%
2022/11/14	1	71.10	4	71.23	70.10	-3	2,625	-0.11%
2022/11/11	17	71.02	9	71.17	70.30	8	2,613	0.31%
2022/11/10	1	66.70	1	67.30	68.50	0	2,520	0.00%
2022/11/09	15	68.82	0	0.00	68.20	15	2,479	0.60%
2022/11/08	0	0.00	1	68.10	68.30	-1	2,445	-0.04%
2022/11/07	15	67.81	1	67.80	67.30	14	2,410	0.58%
2022/11/04	2	67.30	2	67.75	67.80	0	2,359	0.00%
2022/11/03	5	65.62	9	64.06	66.70	-4	2,214	-0.18%
2022/11/02	26	60.10	29	60.87	61.20	-3	1,993	-0.15%
2022/11/01	1	55.50	32	55.26	55.70	-31	1,905	-1.63%
2022/10/31	30	54.81	0	0.00	54.80	30	1,933	1.55%
2022/10/28	1	53.40	0	0.00	53.30	1	1,991	0.05%
2022/10/27	1	54.10	2	54.60	54.70	-1	2,050	-0.05%
2022/10/25	1	54.80	1	55.70	54.00	0	2,070	0.00%
2022/10/24	2	55.25	2	55.60	55.10	0	2,122	0.00%
2022/10/21	3	55.23	1	53.90	53.90	2	2,140	0.09%
2022/10/20	1	54.80	1	55.30	56.10	0	2,170	0.00%
2022/10/19	1	56.20	1	56.80	55.70	0	2,181	0.00%
2022/10/17	1	53.50	1	54.00	55.80	0	2,263	0.00%
2022/10/14	3	54.30	3	54.90	55.00	0	2,290	0.00%
2022/10/13	2	53.50	2	51.95	51.80	0	2,306	0.00%
2022/10/11	3	56.13	2	55.95	55.00	1	2,288	0.04%
2022/10/07	3	59.03	0	0.00	58.50	3	2,286	0.13%
2022/10/05	1	60.80	1	61.40	60.30	0	2,320	0.00%
2022/10/04	2	59.85	1	60.30	59.90	1	2,343	0.04%
2022/10/03	3	57.03	3	58.07	58.50	0	2,368	0.00%
2022/09/30	1	57.60	1	58.30	58.50	0	2,397	0.00%
2022/09/29	1	59.60	0	0.00	59.60	1	2,433	0.04%
2022/09/28	2	61.70	0	0.00	60.10	2	2,452	0.08%
2022/09/19	0	0.00	1	69.70	69.50	-1	2,520	-0.04%
2022/09/15	0	0.00	1	69.30	69.40	-1	2,275	-0.04%
2022/09/12	0	0.00	1	67.40	67.90	-1	2,266	-0.04%
2022/09/05	1	67.10	0	0.00	66.80	1	2,268	0.04%
2022/08/31	0.1	68.00	1	68.30	68.00	-0.9	2,218	-0.04%
2022/08/29	0.1	65.60	0	0.00	66.10	0.1	2,190	0.00%
2022/08/26	1	67.20	1	67.90	67.10	0	2,194	0.00%
2022/08/25	1	67.50	1	68.30	67.40	0	2,177	0.00%
2022/08/24	3.3	68.70	2	69.25	67.90	1.3	2,173	0.06%
2022/08/23	1	65.40	1	66.20	65.90	0	2,120	0.00%
2022/08/22	1	67.20	1	68.10	66.80	0	2,105	0.00%
2022/08/19	0	0.00	1	68.40	68.60	-1	2,064	-0.05%
2022/08/18	2.1	67.86	0	0.00	66.90	2.1	2,032	0.10%
2022/08/17	8.4	69.35	10	69.74	69.60	-1.6	1,981	-0.08%
2022/08/15	1	68.00	1	67.30	68.00	0	1,939	0.00%
2022/08/11	1	64.70	0	0.00	64.50	1	1,906	0.05%
2022/08/10	0	0.00	1	63.70	64.40	-1	1,898	-0.05%
2022/08/05	1	61.70	0	0.00	61.40	1	1,844	0.05%
2022/08/04	3	62.27	3	62.50	61.40	0	1,803	0.00%
2022/08/03	1	68.30	0	0.00	64.90	1	1,736	0.06%
2022/07/27	1	71.30	1	72.50	73.10	0	1,578	0.00%
2022/07/22	4	73.88	3	74.23	74.90	1	1,490	0.07%
2022/07/21	1	74.60	2	75.50	76.30	-1	1,427	-0.07%
2022/07/20	1	74.60	2	75.10	74.60	-1	1,397	-0.07%
2022/07/19	1	72.90	0	0.00	73.00	1	1,362	0.07%
2022/07/13	0	0.00	4	72.35	71.90	-4	1,325	-0.30%
2022/07/12	3	70.63	1	70.90	70.60	2	1,330	0.15%
2022/07/11	3	72.60	1	72.90	72.70	2	1,318	0.15%
2022/07/08	0	0.00	1	69.50	70.80	-1	1,292	-0.08%
2022/07/06	1	68.00	0	0.00	68.00	1	1,246	0.08%
2022/07/05	1	70.20	1	71.60	70.90	0	1,222	0.00%
2022/07/04	3	70.10	3	70.07	68.90	0	1,195	0.00%
2022/07/01	2	70.65	1	69.40	68.40	1	1,188	0.08%
2022/06/29	2	80.20	2	81.00	80.50	0	1,106	0.00%
2022/06/27	1	84.20	1	84.70	84.50	0	1,070	0.00%
2022/06/16	2	93.35	0	0.00	90.50	2	1,072	0.19%
2022/06/06	0	0.00	7	106.00	104.00	-7	1,190	-0.59%
2022/06/01	7	104.00	0	0.00	103.50	7	1,266	0.55%
2022/05/30	0	0.00	1	103.50	105.00	-1	1,249	-0.08%
2022/05/13	1	99.60	1	100.50	99.90	0	1,394	0.00%
2022/05/12	0	0.00	1	99.10	98.80	-1	1,416	-0.07%
2022/05/10	1	101.00	0	0.00	101.00	1	1,464	0.07%
2022/04/20	0	0.00	2	109.00	109.00	-2	1,742	-0.11%
2022/04/19	2	106.00	0	0.00	106.00	2	1,740	0.11%
2022/04/18	1	103.00	1	104.50	106.00	0	1,747	0.00%
2022/04/12	0	0.00	18	108.50	109.00	-18	1,849	-0.97%
2022/04/08	0	0.00	1	117.50	115.50	-1	1,984	-0.05%
2022/04/07	1	118.00	1	119.00	116.50	0	2,128	0.00%
2022/03/30	0	0.00	0	121.50	121.00	0	2,355	0.00%
2022/03/24	0	0.00	1	122.00	122.00	-1	2,634	-0.04%
2022/03/23	0	0.00	1	122.50	122.00	-1	2,642	-0.04%
2022/03/22	1	120.50	0	0.00	122.00	1	2,650	0.04%
2022/03/21	0	0.00	2	119.75	121.00	-2	2,659	-0.08%
2022/03/18	0	0.00	1	117.00	117.00	-1	2,658	-0.04%
2022/03/17	1	116.00	1	118.00	116.00	0	2,643	0.00%
2022/03/16	2	113.25	1	113.00	113.50	1	2,649	0.04%
2022/03/15	2	116.50	1	115.00	115.00	1	2,640	0.04%
2022/03/14	1	118.00	1	119.00	119.50	0	2,629	0.00%
2022/03/10	0	0.00	1	123.00	123.00	-1	2,663	-0.04%
2022/03/08	1.2	119.83	3	123.50	120.50	-1.8	2,697	-0.07%
2022/03/07	2.1	122.95	1	122.00	121.50	1.1	2,688	0.04%
2022/03/04	1	129.00	0	0.00	129.00	1	2,662	0.04%
2022/03/03	1	130.00	0	0.00	129.00	1	2,708	0.04%
2022/02/25	1	128.50	0	0.00	129.00	1	3,079	0.03%
2022/02/24	0	0.00	2	128.25	127.50	-2	3,097	-0.06%
2022/02/17	0	0.00	1	130.00	130.00	-1	3,255	-0.03%
2022/02/15	1	129.00	0	0.00	130.50	1	3,279	0.03%
2022/01/26	0.1	127.00	1	125.50	125.00	-0.9	3,408	-0.03%
2022/01/24	1	128.50	1	129.50	129.00	0	3,466	0.00%
2022/01/21	0	0.00	1	130.00	130.50	-1	3,516	-0.03%
2022/01/19	3	133.50	0	0.00	133.50	3	3,673	0.08%
2022/01/18	3	134.50	6	136.50	133.00	-3	3,766	-0.08%
2022/01/17	0.1	132.50	0	0.00	132.50	0.1	3,756	0.00%
2022/01/14	1	128.00	0	0.00	130.00	1	3,787	0.03%
2022/01/11	0	0.00	1	132.50	132.50	-1	4,007	-0.02%
2022/01/10	0	0.00	1	133.00	132.00	-1	4,062	-0.02%
2022/01/07	4.1	132.10	1	131.50	131.50	3.1	4,275	0.07%
2022/01/06	1.1	136.05	15	138.00	136.00	-13.9	4,244	-0.33%
2022/01/05	5	137.10	10	138.55	139.50	-5	4,282	-0.12%
2022/01/04	2	138.75	1	139.50	138.50	1	4,343	0.02%
2022/01/03	6.2	141.90	2	141.25	141.00	4.2	4,405	0.09%
2021/12/30	5	143.90	9	144.67	142.00	-4	4,492	-0.09%
2021/12/29	12.2	139.16	21	138.86	139.50	-8.9	4,709	-0.19%
2021/12/28	10	137.00	0	0.00	137.00	10	4,773	0.21%
2021/12/27	0	0.00	2	134.00	134.50	-2	4,847	-0.04%
2021/12/24	1	135.00	2.1	135.07	135.00	-1.1	4,984	-0.02%
2021/12/23	40.1	137.95	33	140.48	138.00	7.1	5,076	0.14%
2021/12/22	2	131.75	0	0.00	132.00	2	5,060	0.04%
2021/12/21	4	130.50	7	130.00	131.00	-3	5,297	-0.06%
2021/12/20	0	0.00	2	129.00	128.50	-2	5,481	-0.04%
2021/12/17	0	0.00	3	126.00	128.00	-3	5,708	-0.05%
2021/12/14	1	127.50	0	0.00	125.50	1	6,976	0.01%
2021/12/13	1	128.50	1	129.00	128.00	0	7,412	0.00%
2021/12/10	7	130.57	2	130.25	129.00	5	7,508	0.07%
2021/12/08	1	129.00	6	128.42	128.00	-5	7,456	-0.07%
2021/12/07	1	128.50	2	129.00	128.00	-1	7,474	-0.01%
2021/12/06	5	128.00	0	0.00	128.50	5	7,464	0.07%
2021/12/03	4	129.38	3	129.00	129.00	1	7,522	0.01%
2021/12/01	3	130.00	0	0.00	129.50	3	7,644	0.04%
2021/11/29	3	125.50	3	124.33	125.00	0	7,727	0.00%
2021/11/25	7	131.86	1	131.00	130.00	6	7,770	0.08%
2021/11/24	16	131.22	1	132.00	133.50	15	7,632	0.20%
2021/11/22	0	0.00	5	126.50	129.00	-5	7,428	-0.07%
2021/11/19	2	126.50	4	125.00	125.00	-2	7,390	-0.03%
2021/11/17	10	128.50	0	0.00	128.50	10	7,303	0.14%
2021/11/15	1	129.50	0	0.00	129.00	1	7,281	0.01%
2021/11/11	0	0.00	3	127.50	127.50	-3	7,279	-0.04%
2021/11/10	2	129.50	0	0.00	129.50	2	7,293	0.03%
2021/11/08	0	0.00	2	130.00	128.50	-2	7,272	-0.03%
2021/11/04	0	0.00	0.2	132.00	131.00	-0.2	7,244	0.00%
2021/11/03	6.2	131.86	15	131.30	131.50	-8.9	7,220	-0.12%
2021/11/02	1	130.50	37	128.95	128.00	-36	7,170	-0.50%
2021/11/01	1	129.50	16	128.53	129.00	-15	7,138	-0.21%
2021/10/29	1	128.50	158	129.38	128.50	-157	7,142	-2.20%	大賣/鉅額交易
2021/10/28	3	127.83	1	129.00	129.00	2	7,075	0.03%
2021/10/27	4	127.75	0	0.00	128.00	4	7,004	0.06%
2021/10/25	0	0.00	20	131.50	132.00	-20	6,894	-0.29%
2021/10/22	4	132.88	60	132.98	134.00	-56	6,911	-0.81%
2021/10/21	12	134.21	49	131.18	132.00	-37	6,891	-0.54%
2021/10/20	8	134.44	5	133.80	133.50	3	6,784	0.04%
2021/10/19	13	137.69	47	137.21	135.00	-34	6,727	-0.51%
2021/10/18	11	135.36	24	135.21	136.50	-13	6,660	-0.20%
2021/10/15	164	135.60	51	133.79	137.50	113	6,615	1.71%	大買/鉅額交易
2021/10/14	1	129.50	4	129.00	129.00	-3	6,450	-0.05%
2021/10/13	8	128.94	0	0.00	128.00	8	6,579	0.12%
2021/10/12	21	130.60	33	133.86	130.00	-12	6,596	-0.18%
2021/10/08	6	130.08	16	130.69	131.00	-10	6,553	-0.15%
2021/10/07	16	131.44	10	131.50	132.00	6	6,464	0.09%
2021/10/06	72	133.93	36	131.04	132.00	36	6,318	0.57%
2021/10/05	281	142.54	13	141.96	143.00	268	5,979	4.48%	大買/鉅額交易
2021/10/04	106	139.17	6	138.17	139.00	100	5,891	1.70%	大買/
2021/10/01	16	140.84	28	138.71	139.00	-12	5,810	-0.21%
2021/09/30	5	145.40	0	0.00	145.00	5	5,684	0.09%
2021/09/29	58	146.47	37	145.57	144.50	21	5,556	0.38%
2021/09/28	371	148.90	31	152.65	153.00	340	5,462	6.22%	大買/鉅額交易
2021/09/27	43	157.97	37	156.92	156.00	6	5,198	0.12%
2021/09/24	25	165.78	17.9	167.51	166.50	7.1	4,978	0.14%
2021/09/23	418	164.71	70.1	164.99	167.00	347.9	4,785	7.27%	大買/鉅額交易
2021/09/22	30	158.60	152	157.14	157.00	-122	4,389	-2.78%	大賣/鉅額交易
2021/09/17	1,302	158.57	34	155.57	160.00	1,268	4,134	30.67%	大買/鉅額交易
2021/09/16	534	151.83	8.4	151.46	151.50	525.6	3,591	14.63%	大買/鉅額交易
2021/09/15	0	0.00	12	142.58	142.00	-12	3,144	-0.38%
2021/09/13	0	0.00	3	139.50	137.50	-3	3,079	-0.10%
2021/09/10	3	137.50	1	139.50	138.50	2	3,093	0.06%
2021/09/09	0	0.00	1	132.50	136.50	-1	3,073	-0.03%
2021/09/08	8	133.56	0	0.00	131.50	8	3,053	0.26%
2021/09/07	12	138.17	11.8	137.24	138.50	0.2	3,003	0.01%
2021/09/06	3.4	138.94	0	0.00	138.00	3.4	3,013	0.11%
2021/09/03	1	138.50	1	140.00	140.00	0	2,975	0.00%
2021/09/02	3	140.83	5	140.70	140.00	-2	3,111	-0.06%
2021/09/01	9	140.28	3	141.83	142.50	6	3,053	0.20%
2021/08/31	0	0.00	5	131.50	132.00	-5	2,914	-0.17%
2021/08/25	0	0.00	1	131.50	131.50	-1	2,901	-0.03%
2021/08/24	6	130.08	2	131.50	130.50	4	2,897	0.14%
2021/08/23	0	0.00	5	129.50	129.50	-5	2,885	-0.17%
2021/08/20	6	126.58	0	0.00	128.00	6	2,874	0.21%
2021/08/19	0	0.00	13	128.42	128.50	-13	2,861	-0.45%
2021/08/18	12	131.08	0	0.00	132.00	12	2,840	0.42%
2021/08/17	1	129.00	1	129.50	129.00	0	2,823	0.00%
2021/08/11	0	0.00	11	132.18	131.00	-11	2,745	-0.40%
2021/08/10	2	132.50	0	0.00	132.50	2	2,743	0.07%
2021/08/09	2	135.00	0	0.00	134.00	2	2,760	0.07%
2021/07/30	3	140.50	0	0.00	137.00	3	2,797	0.11%
2021/07/29	20	141.50	11	138.77	140.00	9	2,796	0.32%
2021/07/28	0	0.00	1	140.50	137.00	-1	2,812	-0.04%
2021/07/27	0	0.00	1	142.00	138.00	-1	2,821	-0.04%
2021/07/26	0	0.00	1	140.00	140.50	-1	2,858	-0.03%
2021/07/21	1	144.00	0	0.00	139.50	1	2,986	0.03%
2021/07/20	1	145.50	1	142.50	140.50	0	3,017	0.00%
2021/07/19	15	158.80	0	0.00	148.00	15	3,091	0.49%
2021/07/16	0	0.00	6	158.08	160.00	-6	3,023	-0.20%
2021/07/15	0	0.00	1	154.00	153.50	-1	2,946	-0.03%
2021/07/14	1	149.00	3	149.67	149.00	-2	2,897	-0.07%
2021/07/13	1	151.50	0	0.00	149.50	1	2,884	0.03%
2021/07/12	1	150.00	0	0.00	150.50	1	2,879	0.03%
2021/07/09	0	0.00	1	147.00	147.00	-1	2,943	-0.03%
2021/07/07	0	0.00	3	149.00	150.50	-3	2,995	-0.10%
2021/07/05	0	0.00	11	148.09	148.00	-11	3,027	-0.36%
2021/07/02	1	140.00	0	0.00	140.50	1	2,965	0.03%
2021/07/01	4	140.63	2	139.50	140.00	2	2,987	0.07%
2021/06/30	0	0.00	10	146.35	142.50	-10	3,029	-0.33%
2021/06/29	22	143.64	1	145.00	144.50	21	3,045	0.69%
2021/06/28	2	139.00	6	139.92	138.50	-4	2,953	-0.14%
2021/06/24	1	138.50	2	139.50	138.00	-1	2,978	-0.03%
2021/06/22	5	134.00	0	0.00	132.50	5	2,998	0.17%
2021/06/21	3	134.00	3	135.00	137.50	0	3,023	0.00%
2021/06/17	1	138.00	1	138.00	138.00	0	2,990	0.00%
2021/06/16	1	139.50	1	140.50	137.00	0	2,998	0.00%
2021/06/15	2	140.25	7	139.86	140.00	-5	2,976	-0.17%
2021/06/11	3	141.50	30	142.22	138.00	-27	2,924	-0.92%
2021/06/10	14	142.25	16	137.31	138.50	-2	2,853	-0.07%
2021/06/09	0	0.00	2	130.00	132.00	-2	2,689	-0.07%
2021/06/04	1	124.00	0	0.00	124.00	1	2,681	0.04%
2021/06/01	1	127.00	0	0.00	126.00	1	2,773	0.04%
2021/05/28	0	0.00	5	124.00	124.00	-5	2,807	-0.18%
2021/05/27	0	0.00	7	123.07	122.00	-7	2,853	-0.25%
2021/05/25	5	125.00	0	0.00	124.50	5	2,950	0.17%
2021/05/24	5	122.00	0	0.00	122.50	5	3,009	0.17%
2021/05/20	0	0.00	1	123.50	122.00	-1	3,049	-0.03%
2021/05/19	1	118.50	1	118.00	121.00	0	3,081	0.00%
2021/05/18	10	117.50	10	118.50	119.00	0	3,146	0.00%
2021/05/14	1	116.50	0	0.00	116.00	1	3,138	0.03%
2021/05/12	0	0.00	3	115.83	116.00	-3	3,116	-0.10%
2021/05/11	4	129.75	11	132.09	127.00	-7	3,066	-0.23%
2021/05/07	10	137.00	0	0.00	137.50	10	3,041	0.33%
2021/05/04	5	136.00	0	0.00	138.00	5	2,943	0.17%
2021/05/03	0	0.00	25	141.40	138.00	-25	2,912	-0.86%
2021/04/29	0	0.00	2	148.50	147.50	-2	2,875	-0.07%
2021/04/28	45	154.50	36	153.06	154.50	9	2,841	0.32%
2021/04/27	5	149.00	5	149.50	150.50	0	2,816	0.00%
2021/04/26	4	154.00	6	150.25	150.50	-2	2,837	-0.07%
2021/04/23	52	150.13	45	150.94	150.50	7	2,814	0.25%
2021/04/22	21	147.88	34	146.79	145.00	-13	2,748	-0.47%
2021/04/21	13	144.50	1.1	143.97	144.00	11.9	2,669	0.45%
2021/04/20	10	142.50	0	0.00	142.50	10	2,655	0.38%
2021/04/16	1	139.00	1	141.00	139.00	0	2,643	0.00%
2021/04/15	2	137.00	32	137.58	141.50	-30	2,620	-1.14%
2021/04/14	10	138.00	164	135.41	142.50	-154	2,552	-6.03%	大賣/鉅額交易
2021/04/13	53	144.00	0.4	142.00	143.50	52.6	2,480	2.12%
2021/04/12	30	144.67	0	0.00	143.00	30	2,532	1.18%
2021/04/08	0	0.00	0.1	141.50	141.50	-0.1	2,432	0.00%
2021/04/07	1	137.50	1	139.50	139.50	0	2,402	0.00%
2021/03/30	0	0.00	3	136.00	137.00	-3	2,337	-0.13%
2021/03/17	1	135.00	1	134.00	134.00	0	2,578	0.00%
2021/03/16	3	134.00	0	0.00	134.50	3	2,589	0.12%
2021/03/12	1	135.00	0	0.00	133.50	1	2,597	0.04%
2021/03/02	0	0.00	2	145.00	144.00	-2	2,598	-0.08%
2021/02/26	2	144.00	0	0.00	144.00	2	2,582	0.08%
2021/02/25	2	144.50	1	145.50	144.50	1	2,556	0.04%
2021/02/24	1	143.00	1	143.50	141.50	0	2,538	0.00%
2021/02/23	1	142.50	1	142.00	142.00	0	2,513	0.00%
2021/02/22	0	0.00	2	142.50	141.50	-2	2,504	-0.08%
2021/02/19	1	141.50	1	141.50	141.50	0	2,642	0.00%
2021/01/29	0	0.00	2	137.50	134.00	-2	2,803	-0.07%
2021/01/22	1	138.00	0	0.00	140.00	1	2,847	0.04%
2021/01/20	0	0.00	1	140.50	138.00	-1	2,821	-0.04%
2021/01/19	3	140.17	1	139.50	138.50	2	2,802	0.07%
2021/01/18	2	145.25	1	145.00	143.50	1	2,833	0.04%
2021/01/15	4	145.75	2	145.75	147.00	2	2,864	0.07%
2021/01/14	2	143.00	2	144.00	143.00	0	2,805	0.00%
2021/01/13	1	142.50	1	141.50	141.50	0	2,826	0.00%
2021/01/12	0	0.00	8	142.00	142.00	-8	2,862	-0.28%
2021/01/11	1	141.50	11	143.50	144.00	-10	2,969	-0.34%
2021/01/08	11	141.41	1	141.50	142.00	10	2,963	0.34%
2021/01/07	2	143.25	1	143.50	142.50	1	2,958	0.03%
2021/01/06	0	0.00	1	145.00	145.50	-1	2,945	-0.03%
2021/01/05	1	146.50	2.1	142.86	145.50	-1.1	2,884	-0.04%
2021/01/04	1	139.00	1	139.50	140.00	0	2,817	0.00%
2020/12/31	1	138.00	1	139.00	138.00	0	2,815	0.00%
2020/12/29	9	138.17	1	138.00	138.00	8	2,857	0.28%
2020/12/25	1	143.50	0	0.00	141.00	1	2,845	0.04%
2020/12/24	5	144.50	5	141.50	141.50	0	2,890	0.00%
2020/12/23	1	144.00	7	143.14	143.50	-6	2,876	-0.21%
2020/12/22	1	138.50	1	139.00	136.50	0	2,730	0.00%
2020/12/21	0	0.00	10	140.90	136.00	-10	2,736	-0.37%
2020/12/18	0	0.00	1	137.50	137.00	-1	2,669	-0.04%
2020/12/17	0	0.00	1	135.50	135.50	-1	2,671	-0.04%
2020/12/16	0	0.00	1	131.00	131.50	-1	2,660	-0.04%
2020/12/14	1	129.50	0	0.00	130.50	1	2,676	0.04%
2020/12/11	0	0.00	4	131.50	131.50	-4	2,694	-0.15%
2020/12/09	0	0.00	16	136.81	137.50	-16	2,733	-0.59%
2020/12/08	7	134.14	0	0.00	135.00	7	2,760	0.25%
2020/12/07	1	131.50	1	133.50	132.00	0	2,881	0.00%
2020/12/03	0	0.00	1	133.50	136.50	-1	3,169	-0.03%
2020/11/27	1	138.50	0	0.00	138.50	1	3,170	0.03%
2020/11/26	0	0.00	4	141.25	142.00	-4	3,156	-0.13%
2020/11/25	4	140.00	1	141.50	139.00	3	3,172	0.09%
2020/11/24	0	0.00	1	140.00	139.50	-1	3,161	-0.03%
2020/11/23	0	0.00	1	139.50	139.50	-1	3,169	-0.03%
2020/11/20	3	140.50	0	0.00	139.50	3	3,162	0.09%
2020/11/18	2	143.50	9	143.50	142.00	-7	3,156	-0.22%
2020/11/17	3	138.50	2	139.25	138.50	1	3,076	0.03%
2020/11/13	0	0.00	1	133.50	133.50	-1	3,045	-0.03%
2020/11/12	1	134.50	0	0.00	133.50	1	3,072	0.03%
2020/11/11	5	135.00	3.1	134.16	134.00	1.9	3,082	0.06%
2020/11/10	3	131.33	7	130.57	131.00	-4	3,024	-0.13%
2020/11/09	7	132.43	2	133.00	131.00	5	3,067	0.16%
2020/11/06	2	131.50	2	133.50	131.00	0	3,081	0.00%
2020/11/04	0	0.00	1	129.00	131.00	-1	3,101	-0.03%
2020/11/03	0	0.00	1	125.50	126.50	-1	3,086	-0.03%
2020/11/02	0	0.00	1	122.00	122.50	-1	3,198	-0.03%
2020/10/30	1	120.50	1	120.50	120.00	0	3,257	0.00%
2020/10/29	1	120.50	1	122.00	125.00	0	3,323	0.00%
2020/10/28	1	125.50	0	0.00	124.50	1	3,389	0.03%
2020/10/27	1	125.50	1	127.00	127.50	0	3,471	0.00%
2020/10/21	3	130.00	0	0.00	130.50	3	3,716	0.08%
2020/10/20	1	127.50	0	0.00	130.50	1	3,724	0.03%
2020/10/16	0	0.00	1	122.50	122.00	-1	3,661	-0.03%
2020/10/12	1	123.00	0	0.00	122.50	1	3,851	0.03%
2020/10/08	0	0.00	1	125.00	125.00	-1	3,901	-0.03%
2020/10/06	1	127.50	1	128.50	129.00	0	3,953	0.00%
2020/09/28	3	116.33	0	0.00	116.00	3	4,204	0.07%
2020/09/25	1	123.50	0	0.00	116.50	1	4,311	0.02%
2020/09/22	1	129.00	2	132.25	129.50	-1	4,357	-0.02%
2020/09/18	0	0.00	3	132.67	133.50	-3	4,379	-0.07%
2020/09/14	0	0.00	1	133.00	131.50	-1	4,498	-0.02%
2020/09/11	1	131.50	2	131.50	131.50	-1	4,504	-0.02%
2020/09/10	1	131.50	1	133.50	132.50	0	4,523	0.00%
2020/09/09	4	125.50	9	127.22	130.00	-5	4,553	-0.11%
2020/09/08	5	128.00	2	122.25	128.50	3	4,413	0.07%
2020/09/04	2	116.00	1	118.00	120.00	1	4,318	0.02%
2020/09/03	1	120.50	1	119.00	119.00	0	4,364	0.00%
2020/08/31	1	120.50	0	0.00	119.50	1	4,476	0.02%
2020/08/28	0	0.00	1	117.00	117.50	-1	4,561	-0.02%
2020/08/27	1	118.00	1	120.00	118.00	0	4,678	0.00%
2020/08/26	3	119.17	0	0.00	119.50	3	4,715	0.06%
2020/08/25	3	119.50	2	119.25	119.00	1	4,736	0.02%
2020/08/21	1	118.50	0	0.00	121.50	1	4,788	0.02%
2020/08/20	2	114.00	1	114.00	114.00	1	4,761	0.02%
2020/08/19	1	121.50	1	124.00	121.50	0	4,754	0.00%
2020/08/18	1	122.50	0	0.00	122.50	1	4,762	0.02%
2020/08/14	1	126.00	0	0.00	127.00	1	4,840	0.02%
2020/08/13	0	0.00	2	126.25	125.50	-2	4,858	-0.04%
2020/08/12	3	124.83	1	127.50	124.00	2	4,900	0.04%
2020/08/11	4	129.13	0	0.00	126.50	4	5,087	0.08%
2020/08/10	1	131.50	1	132.00	131.00	0	5,073	0.00%
2020/08/07	1	130.00	1	131.00	131.00	0	5,099	0.00%
2020/08/06	0	0.00	1	131.00	130.50	-1	5,121	-0.02%
2020/08/05	0	0.00	2	132.25	134.00	-2	5,089	-0.04%
2020/08/04	2	130.75	10	130.50	130.00	-8	5,176	-0.15%
2020/08/03	3	132.00	0	0.00	130.50	3	5,392	0.06%
2020/07/31	0	0.00	2	133.75	134.00	-2	5,403	-0.04%
2020/07/30	19	132.71	0	0.00	132.00	19	5,417	0.35%
2020/07/29	5	134.60	7	131.93	133.50	-2	5,432	-0.04%
2020/07/28	16.2	142.82	11	138.14	137.50	5.2	5,308	0.10%
2020/07/27	4	146.88	0	0.00	146.50	4	5,270	0.08%
2020/07/24	1	151.50	1	147.00	147.00	0	5,312	0.00%
2020/07/23	1	147.00	2	148.50	150.50	-1	5,362	-0.02%
2020/07/21	0	0.00	1	148.50	148.50	-1	5,346	-0.02%
2020/07/20	2	145.50	0	0.00	147.50	2	5,323	0.04%
2020/07/16	1	150.50	1	149.00	146.00	0	5,391	0.00%
2020/07/15	3	147.33	31	147.03	147.00	-28	5,383	-0.52%
2020/07/14	2	144.50	117	145.79	144.50	-115	5,430	-2.12%	大賣/鉅額交易
2020/07/10	5	142.60	0	0.00	142.00	5	5,528	0.09%
2020/07/09	9	148.50	1	151.50	148.00	8	5,553	0.14%
2020/07/08	138	150.88	9.2	153.88	151.00	128.8	5,521	2.33%	大買/鉅額交易
2020/07/07	5	151.50	19	154.13	151.00	-14	5,512	-0.25%
2020/07/06	7	148.64	17	151.50	150.50	-10	5,466	-0.18%
2020/07/03	1	149.50	3	151.00	150.50	-2	5,418	-0.04%
2020/07/02	0	0.00	1	150.00	150.00	-1	5,556	-0.02%
2020/07/01	0	0.00	1	148.50	148.00	-1	5,622	-0.02%
2020/06/29	0	0.00	11	148.00	146.50	-11	5,663	-0.19%
2020/06/24	10	145.90	0	0.00	145.00	10	5,647	0.18%
2020/06/23	15	148.00	0	0.00	148.00	15	5,714	0.26%
2020/06/22	2	149.75	23	151.96	150.00	-21	5,751	-0.37%
2020/06/19	1	149.50	0	0.00	147.00	1	5,805	0.02%
2020/06/18	5	148.00	2	149.25	149.00	3	5,891	0.05%
2020/06/17	11	147.82	2	148.50	148.00	9	5,926	0.15%
2020/06/16	1	151.00	13	150.08	151.00	-12	6,069	-0.20%
2020/06/15	2	145.00	5	146.80	144.00	-3	6,169	-0.05%
2020/06/12	2	140.75	1	142.50	144.00	1	6,328	0.02%
2020/06/10	0	0.00	1	144.50	144.50	-1	6,477	-0.02%
2020/06/09	0	0.00	3	142.00	142.50	-3	6,492	-0.05%
2020/06/05	12	143.92	1	144.00	144.50	11	6,579	0.17%
2020/06/04	0	0.00	11	144.36	146.50	-11	6,633	-0.17%
2020/06/03	2	140.75	2	141.25	141.50	0	6,616	0.00%
2020/06/02	3	141.00	0	0.00	135.50	3	6,577	0.05%
2020/06/01	2	138.00	0	0.00	138.00	2	6,613	0.03%
2020/05/29	0	0.00	1	135.50	135.00	-1	6,664	-0.02%
2020/05/28	4	134.25	14	135.89	135.00	-10	6,759	-0.15%
2020/05/27	20	134.00	10	132.50	132.50	10	6,852	0.15%
2020/05/26	2	132.75	0	0.00	131.50	2	6,932	0.03%
2020/05/25	2	131.25	4	132.38	132.50	-2	7,065	-0.03%
2020/05/22	1	134.00	0	0.00	131.00	1	7,216	0.01%
2020/05/21	2	132.50	3	133.83	134.50	-1	7,337	-0.01%
2020/05/19	2	128.50	3	130.33	130.50	-1	7,310	-0.01%
2020/05/18	5	133.60	3	131.67	128.00	2	7,284	0.03%
2020/05/15	4	141.25	3	142.00	142.00	1	7,069	0.01%
2020/05/14	6	143.33	4	142.00	141.00	2	7,050	0.03%
2020/05/13	2	145.50	1	146.00	147.50	1	7,049	0.01%
2020/05/12	2	147.75	1	147.00	146.50	1	7,087	0.01%
2020/05/11	10	154.55	11	156.95	152.00	-1	7,188	-0.01%
2020/05/08	3	151.83	5	147.60	152.50	-2	7,099	-0.03%
2020/05/07	1	139.00	2	140.50	141.00	-1	6,831	-0.01%
2020/05/06	1	139.00	1	137.50	137.50	0	6,803	0.00%
2020/05/05	4	141.25	2	141.50	141.50	2	6,801	0.03%
2020/05/04	2	141.50	0	0.00	140.00	2	6,725	0.03%
2020/04/30	1	145.00	0	0.00	145.00	1	6,772	0.01%
2020/04/29	0	0.00	1	145.50	144.50	-1	6,847	-0.01%
2020/04/28	1	141.00	2	143.75	145.00	-1	6,942	-0.01%
2020/04/27	0	0.00	3	139.67	140.00	-3	6,929	-0.04%
2020/04/24	6	138.33	3	139.00	138.00	3	6,986	0.04%
2020/04/23	10	136.00	12	138.00	140.00	-2	7,137	-0.03%
2020/04/22	2	136.00	0	0.00	136.00	2	7,121	0.03%
2020/04/21	1	138.00	1	141.00	136.50	0	7,117	0.00%
2020/04/20	1	143.00	0	0.00	143.00	1	7,216	0.01%
2020/04/17	1	148.50	52	149.89	143.00	-51	7,316	-0.70%
2020/04/16	46	149.61	7	150.43	147.50	39	7,280	0.54%
2020/04/15	0.3	146.00	3.3	145.85	146.50	-3.1	7,330	-0.04%
2020/04/14	2	147.50	0	0.00	144.00	2	7,357	0.03%
2020/04/13	0	0.00	1	143.00	141.00	-1	7,328	-0.01%
2020/04/10	2	139.50	1	140.00	141.00	1	7,307	0.01%
2020/04/09	2	140.50	1	138.50	138.50	1	7,446	0.01%
2020/04/08	1	142.00	0	0.00	142.00	1	7,566	0.01%
2020/04/07	11	146.41	23	142.67	143.00	-12	7,541	-0.16%
2020/04/06	25	136.14	20	140.15	146.00	5	7,369	0.07%
2020/04/01	10	132.00	4	133.00	134.00	6	7,321	0.08%
2020/03/31	4	133.25	7	131.79	133.50	-3	7,384	-0.04%
2020/03/30	8	130.31	7	130.86	132.50	1	7,407	0.01%
2020/03/27	0	0.00	1	131.50	130.00	-1	7,381	-0.01%
2020/03/26	0	0.00	5	126.80	130.00	-5	7,335	-0.07%
2020/03/25	1	125.50	3	126.00	127.00	-2	7,342	-0.03%
2020/03/24	5	117.50	1	122.00	118.00	4	7,276	0.05%
2020/03/23	72	117.47	61	118.18	115.50	11	7,236	0.15%
2020/03/20	19	124.26	29	124.33	124.00	-10	7,351	-0.14%
2020/03/19	8	117.25	5	119.70	119.50	3	7,196	0.04%
2020/03/18	4	115.50	3	118.67	118.00	1	7,068	0.01%
2020/03/17	6	112.42	3	115.33	110.00	3	6,963	0.04%
2020/03/16	472	123.06	370	124.80	118.00	102	6,854	1.49%	大買/大賣/鉅額交易
2020/03/12	5	138.30	102	133.02	133.00	-97	6,681	-1.45%	大賣/
2020/03/11	10	149.50	10	147.50	147.50	0	6,607	0.00%
2020/03/10	2	147.75	0	0.00	152.00	2	6,578	0.03%
2020/03/09	12	147.08	1	145.50	145.50	11	6,511	0.17%
2020/03/06	28	155.61	24	153.90	153.50	4	6,463	0.06%
2020/03/05	34	153.93	49	153.29	152.00	-15	6,433	-0.23%
2020/03/04	0	0.00	8	150.94	151.00	-8	6,372	-0.13%
2020/03/03	23	152.72	16	148.75	148.50	7	6,305	0.11%
2020/03/02	27	148.02	19	145.82	151.00	8	6,222	0.13%
2020/02/27	7	145.07	0	0.00	143.50	7	6,176	0.11%
2020/02/26	16	150.63	33	151.91	152.00	-17	6,077	-0.28%
2020/02/25	16	147.31	7	146.29	148.00	9	5,985	0.15%
2020/02/24	1	136.00	1	142.50	145.00	0	5,861	0.00%
2020/02/19	0	0.00	4	133.00	135.50	-4	5,696	-0.07%
2020/02/18	1	138.50	1	137.50	138.00	0	5,635	0.00%
2020/02/14	0	0.00	1	142.00	141.50	-1	5,680	-0.02%
2020/02/13	5	141.70	0	0.00	139.00	5	5,657	0.09%
2020/02/12	1	140.50	1	142.00	140.00	0	5,608	0.00%
2020/02/11	0	0.00	2	132.00	132.00	-2	5,529	-0.04%
2020/02/10	2	126.00	7	126.57	125.50	-5	5,682	-0.09%
2020/02/07	2	129.25	6	129.67	127.50	-4	5,784	-0.07%
2020/02/06	9	133.06	2	132.25	132.00	7	5,757	0.12%
2020/02/05	2	128.75	3	128.67	128.00	-1	5,676	-0.02%
2020/02/04	3	129.33	5	129.70	129.00	-2	5,692	-0.04%
2020/02/03	8	127.31	8	129.19	129.00	0	5,809	0.00%
2020/01/31	7	129.64	10	129.50	133.00	-3	5,811	-0.05%
2020/01/30	2	134.00	3	133.00	132.50	-1	5,736	-0.02%
2020/01/20	5	144.90	1	146.50	147.00	4	5,686	0.07%
2020/01/17	0	0.00	6	143.83	144.50	-6	5,639	-0.11%
2020/01/16	3	138.17	1	139.50	139.00	2	5,510	0.04%
2020/01/15	1	138.00	3	137.50	137.50	-2	5,548	-0.04%
2020/01/14	0	0.00	1	139.00	139.50	-1	5,590	-0.02%
2020/01/13	18	133.89	4	135.88	137.00	14	5,481	0.26%
2020/01/10	1	134.50	0	0.00	131.00	1	5,471	0.02%
2020/01/09	1	132.00	3	131.50	132.00	-2	5,551	-0.04%
2020/01/08	2	128.25	1	128.50	126.00	1	5,603	0.02%
2020/01/07	3	130.67	3	132.33	131.50	0	5,557	0.00%
2020/01/03	2	133.50	3	137.00	130.00	-1	5,614	-0.02%
2020/01/02	2	135.75	6	132.75	136.50	-4	5,442	-0.07%
2019/12/31	2	129.50	1	131.50	127.50	1	5,306	0.02%
2019/12/30	1	129.50	1	130.50	129.50	0	5,284	0.00%
2019/12/27	2	130.00	2	131.00	129.00	0	5,364	0.00%
2019/12/26	1	130.00	1	131.00	130.50	0	5,338	0.00%
2019/12/25	1	130.00	14	129.93	130.00	-13	5,341	-0.24%
2019/12/24	2	125.00	1	126.00	126.00	1	5,328	0.02%
2019/12/23	2	128.00	2	127.25	125.00	0	5,329	0.00%
2019/12/20	4	127.88	3	129.33	129.50	1	5,323	0.02%
2019/12/19	5	128.20	0	0.00	127.00	5	5,283	0.09%
2019/12/18	4	131.50	3	130.50	129.00	1	5,222	0.02%
2019/12/17	7	128.64	5	129.50	133.00	2	5,203	0.04%
2019/12/16	7	129.86	0	0.00	129.00	7	5,080	0.14%
2019/12/13	12	130.38	12	131.96	130.00	0	5,063	0.00%
2019/12/12	6	134.25	2	133.50	133.50	4	4,965	0.08%
2019/12/06	5	141.60	1	140.00	140.00	4	5,292	0.08%
2019/12/04	1	142.00	1	143.00	143.00	0	5,348	0.00%
2019/12/02	1	135.50	1	137.50	139.00	0	5,440	0.00%
2019/11/29	1	139.50	1	139.50	139.50	0	5,422	0.00%
2019/11/27	1	142.00	2	143.50	144.00	-1	5,473	-0.02%
2019/11/26	8	141.56	6	143.00	143.00	2	5,459	0.04%
2019/11/22	1	136.50	1	137.00	137.00	0	5,404	0.00%
2019/11/20	0	0.00	1	133.50	133.50	-1	5,330	-0.02%
2019/11/19	1	139.50	0	0.00	137.50	1	5,354	0.02%
2019/11/14	19	140.03	19	141.00	138.00	0	5,449	0.00%
2019/11/13	0	0.00	1	143.50	144.00	-1	5,480	-0.02%
2019/11/12	0	0.00	1	140.50	140.50	-1	5,470	-0.02%
2019/11/08	1	137.50	0	0.00	140.00	1	5,572	0.02%
2019/11/07	7	139.07	12	137.88	139.00	-5	5,556	-0.09%
2019/11/06	4	148.38	2	147.75	147.00	2	5,537	0.04%
2019/11/05	1	154.50	1	154.00	154.00	0	5,632	0.00%
2019/11/01	1	153.00	1	154.00	154.00	0	5,818	0.00%
2019/10/31	2	161.50	2	161.00	155.00	0	5,955	0.00%
2019/10/30	2	155.00	10	157.85	158.00	-8	5,947	-0.13%
2019/10/29	8	158.94	1	157.50	160.50	7	6,036	0.12%
2019/10/25	2	157.00	0	0.00	156.00	2	6,001	0.03%
2019/10/24	2	154.50	0	0.00	155.50	2	5,968	0.03%
2019/10/23	0	0.00	2	162.50	157.00	-2	5,990	-0.03%
2019/10/22	0	0.00	5	160.20	159.00	-5	5,972	-0.08%
2019/10/21	8	159.63	0	0.00	155.50	8	6,058	0.13%
2019/10/18	1	155.50	3	156.50	157.00	-2	6,151	-0.03%
2019/10/17	2	151.25	2	154.00	154.50	0	6,129	0.00%
2019/10/16	0	0.00	4	153.25	147.50	-4	6,024	-0.07%
2019/10/15	2	156.50	2	159.75	156.50	0	5,862	0.00%
2019/10/14	7	157.36	8	156.56	158.00	-1	5,964	-0.02%
2019/10/09	2	148.50	4	151.88	150.00	-2	5,878	-0.03%
2019/10/08	16	152.47	11	150.00	150.00	5	5,816	0.09%
2019/10/07	1	152.00	14	151.64	154.50	-13	5,838	-0.22%
2019/10/04	1	154.00	3	152.33	151.50	-2	5,834	-0.03%
2019/10/03	28	151.82	16	152.44	153.00	12	5,844	0.21%
2019/10/02	1	151.50	4	156.75	158.50	-3	5,739	-0.05%
2019/10/01	2	155.00	0	0.00	153.50	2	5,720	0.03%
2019/09/27	2	150.25	1	152.00	151.00	1	5,657	0.02%
2019/09/26	2	156.50	0	0.00	155.00	2	5,743	0.03%
2019/09/25	2	156.25	0	0.00	157.00	2	5,774	0.03%
2019/09/24	5	161.40	1	163.50	158.50	4	5,892	0.07%
2019/09/23	0	0.00	2	162.00	162.00	-2	6,030	-0.03%
2019/09/20	10	158.50	0	0.00	162.50	10	6,224	0.16%
2019/09/19	15	160.30	2	161.00	162.50	13	6,234	0.21%
2019/09/18	2	164.50	9	163.00	163.50	-7	6,207	-0.11%
2019/09/17	9	164.33	0	0.00	163.00	9	6,191	0.15%
2019/09/16	0	0.00	2	163.50	162.00	-2	6,208	-0.03%
2019/09/12	9	167.00	28	165.79	167.00	-19	6,221	-0.31%
2019/09/11	25	157.14	22	158.98	155.50	3	6,115	0.05%
2019/09/10	2	148.25	1	150.00	149.50	1	6,027	0.02%
2019/09/09	21	147.48	0	0.00	148.50	21	6,024	0.35%
2019/09/06	2	150.00	14	152.96	152.00	-12	6,016	-0.20%
2019/09/04	3	141.00	0	0.00	146.50	3	6,003	0.05%
2019/09/03	0	0.00	1	142.00	141.50	-1	6,258	-0.02%
2019/09/02	0	0.00	10	140.00	142.50	-10	6,345	-0.16%
2019/08/30	2	137.50	5	141.50	137.00	-3	6,354	-0.05%
2019/08/29	5	141.30	1	140.50	139.50	4	6,446	0.06%
2019/08/28	2	137.50	0	0.00	136.50	2	6,477	0.03%
2019/08/27	2	142.50	1	142.00	139.00	1	6,511	0.02%
2019/08/26	0	0.00	20	136.75	141.00	-20	6,534	-0.31%
2019/08/23	2	139.75	53	143.44	140.00	-51	6,560	-0.78%
2019/08/22	74	144.20	1	142.00	143.50	73	6,542	1.12%
2019/08/21	1	145.50	0	0.00	146.00	1	6,519	0.02%
2019/08/20	0	0.00	2	144.25	143.00	-2	6,657	-0.03%
2019/08/19	0	0.00	15	141.00	141.50	-15	6,668	-0.22%
2019/08/16	1	139.50	1	140.50	139.50	0	6,761	0.00%
2019/08/14	0	0.00	38	141.08	140.00	-38	6,830	-0.56%
2019/08/13	8	139.75	38	139.61	137.00	-30	6,905	-0.43%
2019/08/12	20	140.03	6	142.50	137.00	14	7,028	0.20%
2019/08/08	35	135.91	9	139.33	140.00	26	6,999	0.37%
2019/08/07	41	134.37	10	134.45	132.00	31	6,911	0.45%
2019/08/06	27	126.85	36	126.28	129.00	-9	6,759	-0.13%
2019/08/05	26	130.31	4	129.88	128.00	22	6,721	0.33%
2019/08/02	38	129.38	20	129.28	128.00	18	6,697	0.27%
2019/07/30	1	122.50	1	125.00	125.00	0	6,240	0.00%
2019/07/26	1	127.00	1	129.00	128.50	0	6,401	0.00%
2019/07/25	0	0.00	1	128.00	127.00	-1	6,397	-0.02%
2019/07/24	1	124.50	0	0.00	125.50	1	6,350	0.02%
2019/07/23	2	129.00	3	127.50	126.00	-1	6,387	-0.02%
2019/07/19	1	120.00	0	0.00	118.00	1	6,133	0.02%
2019/07/18	1	111.00	1	112.50	112.50	0	6,100	0.00%
2019/07/17	0	0.00	1	115.00	115.00	-1	6,113	-0.02%
2019/07/16	1	116.00	1	115.00	115.00	0	6,170	0.00%
2019/07/12	0	0.00	1	115.00	115.00	-1	6,239	-0.02%
2019/07/10	0	0.00	1	114.50	112.00	-1	6,461	-0.02%
2019/07/09	1	117.50	1	116.50	117.50	0	6,531	0.00%
2019/07/08	0	0.00	1	115.50	115.50	-1	6,493	-0.02%
2019/07/04	2	118.25	0	0.00	119.00	2	6,540	0.03%
2019/07/03	1	115.50	1	119.00	117.50	0	6,525	0.00%
2019/07/02	2	115.00	2	116.75	118.50	0	6,440	0.00%
2019/06/27	30	107.50	32	108.95	112.00	-2	6,171	-0.03%
2019/06/25	2	100.75	2	102.25	104.00	0	6,050	0.00%
2019/06/24	3	100.97	3	102.00	103.50	0	6,065	0.00%
2019/06/21	1	101.00	1	101.00	102.00	0	6,081	0.00%
2019/06/20	1	105.00	0	0.00	104.50	1	6,077	0.02%
2019/06/19	0	0.00	2	102.00	103.00	-2	6,048	-0.03%
2019/06/17	1	100.00	0	0.00	98.90	1	6,073	0.02%
2019/06/14	1	98.40	1	99.80	99.80	0	6,054	0.00%
2019/06/13	1	99.80	1	100.50	99.40	0	6,074	0.00%
2019/06/12	1	102.50	3	101.17	99.90	-2	6,206	-0.03%
2019/06/11	2	99.90	1	98.80	100.00	1	6,389	0.02%
2019/06/10	20	89.40	2	90.80	94.60	18	6,229	0.29%
2019/06/06	4	87.03	22	86.62	86.00	-18	6,184	-0.29%
2019/06/04	1	88.80	2	91.15	91.60	-1	6,100	-0.02%
2019/06/03	1	89.60	3	88.30	88.30	-2	6,072	-0.03%
2019/05/31	1	87.60	1	89.20	86.90	0	6,045	0.00%
2019/05/30	2	85.60	3	86.67	87.00	-1	5,989	-0.02%
2019/05/29	1	83.70	0	0.00	84.00	1	5,936	0.02%
2019/05/28	1	85.10	1	84.30	84.60	0	5,951	0.00%
2019/05/27	6	83.92	3	83.93	82.80	3	5,916	0.05%
2019/05/24	2	90.10	3	89.53	88.10	-1	5,781	-0.02%
2019/05/23	3	87.60	4	88.23	90.50	-1	5,741	-0.02%
2019/05/22	1	94.50	1	93.50	93.00	0	5,668	0.00%
2019/05/21	2	88.00	3	90.77	90.50	-1	5,621	-0.02%
2019/05/20	2	88.75	2	89.95	89.60	0	5,628	0.00%
2019/05/17	4	93.45	0	0.00	91.80	4	5,596	0.07%
2019/05/16	2	103.75	0	0.00	102.00	2	5,524	0.04%
2019/05/15	1	109.00	1	110.00	108.50	0	5,498	0.00%
2019/05/14	2	102.00	1	104.00	104.50	1	5,448	0.02%
2019/05/13	1	101.00	3	101.67	100.50	-2	5,444	-0.04%
2019/05/10	2	107.00	1	106.50	106.50	1	5,499	0.02%
2019/05/09	1	105.00	3	107.50	104.00	-2	5,628	-0.04%
2019/05/08	1	108.00	1	108.00	109.00	0	5,619	0.00%
2019/05/07	0	0.00	3	109.83	107.50	-3	5,629	-0.05%
2019/05/06	8	106.44	0	0.00	105.50	8	5,579	0.14%
2019/05/03	2	109.00	4	104.50	112.00	-2	5,487	-0.04%
2019/04/29	5	96.62	3	98.67	98.70	2	5,496	0.04%
2019/04/26	2	99.75	0	0.00	99.50	2	5,470	0.04%
2019/04/24	2	100.50	0	0.00	102.00	2	5,741	0.03%
2019/04/22	0	0.00	10	102.00	104.00	-10	5,674	-0.18%
2019/04/19	14	102.04	5	103.22	102.00	9	5,605	0.16%
2019/04/17	1	99.60	0	0.00	98.10	1	5,448	0.02%
2019/04/16	0	0.00	5	96.30	98.10	-5	5,368	-0.09%
2019/04/15	0	0.00	5	92.52	92.00	-5	5,296	-0.09%
2019/04/12	0	0.00	1	87.20	87.30	-1	5,209	-0.02%
2019/04/08	0	0.00	3	88.83	88.20	-3	5,288	-0.06%
2019/04/02	7	88.90	1	88.10	88.20	6	5,217	0.11%
2019/04/01	0	0.00	1	87.10	87.40	-1	5,177	-0.02%
2019/03/29	4	87.53	3	88.40	88.80	1	5,144	0.02%
2019/03/26	2	83.80	1	85.30	83.50	1	5,049	0.02%
2019/03/25	1	83.80	0	0.00	85.00	1	5,080	0.02%
2019/03/21	0	0.00	2	84.30	85.50	-2	5,059	-0.04%
2019/03/20	1	81.50	2	82.10	82.40	-1	5,035	-0.02%
2019/03/19	6	80.40	7	81.03	80.90	-1	5,063	-0.02%
2019/03/18	1	80.40	1	80.00	81.30	0	5,161	0.00%
2019/03/15	3	79.77	3	79.87	80.50	0	5,150	0.00%
2019/03/14	3	75.90	8	77.85	77.80	-5	4,998	-0.10%
2019/03/13	1	72.80	2	72.90	72.70	-1	4,833	-0.02%
2019/03/12	0	0.00	3	70.90	70.80	-3	4,830	-0.06%
2019/03/11	1	69.10	0	0.00	69.20	1	5,033	0.02%
2019/03/08	2	65.80	3	67.43	67.00	-1	4,985	-0.02%
2019/03/06	1	66.60	0	0.00	67.20	1	5,068	0.02%
2019/02/27	1	67.40	0	0.00	68.30	1	5,301	0.02%
2019/02/22	1	68.90	0	0.00	68.80	1	5,313	0.02%
2019/02/21	0	0.00	13	71.20	69.90	-13	5,302	-0.25%
2019/02/20	13	70.38	2	69.90	69.40	11	5,246	0.21%
2019/02/19	0	0.00	6	69.90	70.60	-6	5,206	-0.12%
2019/02/18	0	0.00	5	70.08	69.60	-5	5,144	-0.10%
2019/02/15	1	64.80	2	65.80	66.80	-1	5,016	-0.02%
2019/02/14	0	0.00	1	65.20	65.20	-1	4,913	-0.02%
2019/02/12	8	65.30	6	65.10	65.00	2	4,821	0.04%
2019/02/11	8	65.00	4	64.98	65.50	4	4,776	0.08%
2019/01/28	0	0.00	1	58.50	58.10	-1	4,577	-0.02%
2019/01/24	1	57.00	0	0.00	57.10	1	4,746	0.02%
2019/01/23	0	0.00	3	57.50	57.70	-3	4,748	-0.06%
2019/01/22	3	58.20	2	58.40	57.60	1	4,736	0.02%
2019/01/21	0	0.00	2	58.90	58.90	-2	4,698	-0.04%
2019/01/17	3	58.80	0	0.00	56.80	3	4,596	0.07%
2019/01/16	1	58.30	1	59.00	59.20	0	4,485	0.00%
2019/01/15	0	0.00	1	54.60	54.30	-1	4,288	-0.02%
2019/01/07	1	52.50	0	0.00	52.50	1	4,339	0.02%
2019/01/04	2	48.55	2	50.60	50.90	0	4,312	0.00%
2019/01/02	1	52.80	14	52.22	51.70	-13	4,356	-0.30%
2018/12/28	0	0.00	1	50.80	50.00	-1	4,303	-0.02%
2018/12/19	1	49.80	0	0.00	49.80	1	4,322	0.02%
2018/12/18	2	50.80	0	0.00	50.40	2	4,274	0.05%
2018/12/14	0	0.00	20	52.15	53.30	-20	4,258	-0.47%
2018/12/13	4	52.80	0	0.00	52.50	4	4,236	0.09%
2018/12/12	51	53.77	42	53.91	53.80	9	4,180	0.22%
2018/12/11	36	53.30	16	53.62	53.20	20	4,060	0.49%
2018/12/07	0	0.00	1	49.75	49.40	-1	3,888	-0.03%
2018/12/06	1	51.00	1	50.00	48.35	0	3,858	0.00%
2018/12/05	0	0.00	4	53.50	53.50	-4	3,781	-0.11%
2018/12/04	20	55.04	15	55.60	55.00	5	3,744	0.13%
2018/11/30	2	47.90	3	48.40	48.60	-1	3,466	-0.03%
2018/11/29	0	0.00	3	48.40	48.00	-3	3,443	-0.09%
2018/11/28	2	47.05	0	0.00	47.25	2	3,347	0.06%
2018/11/27	1	46.70	1	46.75	47.15	0	3,276	0.00%
2018/11/21	1	42.55	0	0.00	42.65	1	3,030	0.03%
2018/11/08	2	47.38	0	0.00	46.55	2	3,029	0.07%
2018/11/07	0	0.00	2	46.90	47.10	-2	2,998	-0.07%
2018/10/23	0	0.00	1	41.00	40.80	-1	2,682	-0.04%
2018/10/22	3	39.75	0	0.00	40.90	3	2,677	0.11%
2018/10/09	1	47.70	0	0.00	47.50	1	2,318	0.04%
2018/09/27	3	59.17	4	58.95	58.90	-1	2,493	-0.04%
2018/09/14	0	0.00	2	61.00	62.40	-2	2,550	-0.08%
2018/09/12	2	59.40	0	0.00	59.70	2	2,605	0.08%
2018/09/07	1	64.90	0	0.00	65.50	1	2,636	0.04%
2018/08/24	1	65.00	0	0.00	65.80	1	3,402	0.03%
2018/08/23	1	67.20	0	0.00	67.30	1	3,392	0.03%
2018/08/22	0	0.00	10	68.16	67.90	-10	3,434	-0.29%
2018/08/16	5	68.32	0	0.00	68.80	5	3,530	0.14%
2018/08/06	10	73.20	0	0.00	72.20	10	3,469	0.29%
2018/08/03	11	74.85	13.8	75.64	76.00	-2.8	3,393	-0.08%
2018/07/09	0	0.00	5	73.68	74.40	-5	3,627	-0.14%
2018/07/06	6	71.00	0	0.00	71.50	6	3,574	0.17%
2018/07/05	7	74.93	7	73.40	73.80	0	3,524	0.00%
2018/07/02	0	0.00	83	71.56	71.60	-83	3,317	-2.50%
2018/06/29	0	0.00	3	71.33	71.10	-3	3,321	-0.09%
2018/06/27	84	68.75	0	0.00	68.90	84	3,330	2.52%
2018/06/26	2	68.60	0	0.00	68.60	2	3,320	0.06%
2018/06/22	0	0.00	11	67.50	66.90	-11	3,334	-0.33%
2018/06/21	11	70.71	0	0.00	68.50	11	3,314	0.33%
2018/06/15	6	71.33	0	0.00	70.80	6	3,321	0.18%
2018/06/13	0	0.00	5	74.20	72.40	-5	3,364	-0.15%
2018/06/07	5	72.50	9	71.81	71.70	-4	3,482	-0.11%
2018/06/06	9	73.60	5	75.46	73.80	4	3,442	0.12%
2018/06/05	79	73.84	54	74.97	71.20	25	3,301	0.76%
2018/06/04	146	67.89	27	69.54	70.80	119	3,032	3.92%	大買/鉅額交易
2018/05/31	0	0.00	1	64.60	64.20	-1	2,881	-0.03%
2018/05/29	1	68.50	1	66.60	67.10	0	2,817	0.00%
2018/05/28	1	65.90	0	0.00	66.00	1	2,936	0.03%
2018/05/25	5	62.90	0	0.00	63.30	5	3,014	0.17%
2018/05/03	0	0.00	8	67.18	66.10	-8	3,786	-0.21%
2018/05/02	11	69.05	3	69.20	67.80	8	3,765	0.21%
2018/04/23	1	66.20	0	0.00	62.00	1	3,467	0.03%
2018/04/19	0	0.00	1	69.00	68.00	-1	3,398	-0.03%
2018/04/13	2	73.90	0	0.00	72.80	2	3,402	0.06%
2018/04/09	0	0.00	4	71.60	69.50	-4	3,476	-0.12%
2018/04/03	0	0.00	112	70.95	71.40	-112	3,462	-3.23%	大賣/鉅額交易
2018/04/02	0	0.00	317	71.97	70.00	-317	3,484	-9.10%	大賣/鉅額交易
2018/03/31	0	0.00	7	72.40	71.90	-7	3,472	-0.20%
2018/03/30	13	72.50	1	71.80	71.50	12	3,470	0.35%
2018/03/28	1	68.00	5	67.88	67.40	-4	3,386	-0.12%
2018/03/27	432	70.83	0	0.00	70.20	432	3,352	12.89%	大買/鉅額交易
2018/03/15	1	69.70	66	69.72	70.70	-65	3,000	-2.17%
2018/03/14	6	71.75	31	72.50	71.50	-25	2,949	-0.85%
2018/03/12	2	74.00	2	71.70	71.70	0	2,784	0.00%
2018/03/09	4	71.40	1	71.70	71.50	3	2,745	0.11%
2018/03/08	1	72.50	4	72.35	71.20	-3	2,753	-0.11%
2018/03/07	1	73.60	0	0.00	72.00	1	2,744	0.04%
2018/03/05	1	74.00	1	74.50	73.30	0	2,723	0.00%
2018/03/02	1	74.00	0	0.00	74.40	1	2,746	0.04%
2018/03/01	1	75.50	0	0.00	74.80	1	2,766	0.04%
2018/02/26	13	74.85	84	73.77	77.80	-71	2,536	-2.80%
2018/02/21	162	73.78	1.2	72.42	72.10	160.8	2,135	7.53%	大買/鉅額交易
2018/02/08	0	0.00	2	66.20	67.50	-2	1,830	-0.11%
2018/02/07	2	67.90	0	0.00	64.50	2	1,774	0.11%
2018/01/08	0	0.00	1	69.00	67.80	-1	2,002	-0.05%
2018/01/05	0	0.00	1	67.70	67.60	-1	2,009	-0.05%
2018/01/04	2	68.80	0	0.00	68.50	2	2,043	0.10%