聯茂 (6213)-合庫-新竹券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
109.5
漲跌
▼2.0
漲幅
-1.79%
成交量
15,183張
產業
上市電子零組件類股
772人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	15.1	113.00	10	113.80	111.50	5.1	10,565	0.05%
2024/05/21	0	0.00	1	106.00	105.50	-1	10,280	-0.01%
2024/05/20	1	104.50	1	106.50	104.00	0	10,279	0.00%
2024/05/17	0	0.00	1.1	105.03	106.00	-1.1	10,286	-0.01%
2024/05/16	1.2	107.15	1	108.50	107.00	0.2	10,499	0.00%
2024/05/15	2	106.00	1	104.50	104.50	1	10,512	0.01%
2024/05/14	1	103.00	2	104.75	105.00	-1	10,563	-0.01%
2024/05/13	0	0.00	10	106.50	104.00	-10	10,807	-0.09%
2024/05/10	0	0.00	1	105.50	109.00	-1	10,763	-0.01%
2024/05/09	11	106.50	0	0.00	106.50	11	10,623	0.10%
2024/05/08	7	101.29	6	103.00	103.00	1	10,448	0.01%
2024/05/07	1	104.50	0	0.00	103.50	1	10,350	0.01%
2024/05/06	1	106.50	1	107.00	106.00	0	9,979	0.00%
2024/05/03	0	0.00	1	111.00	107.00	-1	9,902	-0.01%
2024/05/02	3	107.83	1	107.50	107.50	2	9,780	0.02%
2024/04/30	0	0.00	1	112.00	109.50	-1	9,739	-0.01%
2024/04/29	2	110.50	1	109.50	109.50	1	9,674	0.01%
2024/04/26	6	110.83	2	112.50	110.00	4	9,670	0.04%
2024/04/25	0	0.00	2.1	112.38	111.50	-2.1	9,490	-0.02%
2024/04/24	2	111.25	8	111.75	111.00	-6	9,347	-0.06%
2024/04/23	9	109.94	0	0.00	109.00	9	9,238	0.10%
2024/04/22	2	108.50	2	107.00	107.00	0	9,079	0.00%
2024/04/17	6	112.25	74	107.55	111.00	-68	8,658	-0.79%
2024/04/16	3.1	107.90	1	107.00	107.50	2.1	8,395	0.03%
2024/04/15	6	117.08	3	119.00	116.00	3	8,153	0.04%
2024/04/12	2	120.00	1	120.00	121.50	1	8,020	0.01%
2024/04/11	17	122.12	11	122.36	118.50	6	7,824	0.08%
2024/04/10	0	0.00	4	124.25	124.00	-4	7,812	-0.05%
2024/04/09	2	115.50	0	0.00	117.50	2	7,233	0.03%
2024/04/08	2	112.50	0	0.00	111.50	2	6,703	0.03%
2024/04/03	5	117.70	2	119.25	116.50	3	6,408	0.05%
2024/04/02	10	115.65	17.9	115.04	117.50	-7.9	5,728	-0.14%
2024/04/01	6	104.67	6.1	106.10	107.00	-0.1	5,015	0.00%
2024/03/29	2.1	97.16	9	96.13	98.30	-6.9	4,421	-0.16%
2024/03/28	0	0.00	12	88.73	89.40	-12	3,870	-0.31%
2024/03/27	4	84.90	0	0.00	84.60	4	3,696	0.11%
2024/03/25	0	0.00	2	85.45	84.80	-2	3,635	-0.06%
2024/03/20	0	0.00	3	84.00	83.00	-3	3,635	-0.08%
2024/03/15	4	81.55	0	0.00	81.50	4	3,674	0.11%
2024/03/13	3	82.07	1	81.60	81.50	2	3,729	0.05%
2024/03/11	1	86.20	0	0.00	84.50	1	3,817	0.03%
2024/03/08	5	85.82	0.5	85.70	85.50	4.5	3,807	0.12%
2024/03/07	1	89.00	0	0.00	88.70	1	3,762	0.03%
2024/03/06	2	91.10	0	0.00	91.10	2	3,732	0.05%
2024/03/05	0	0.00	4	92.10	91.10	-4	3,734	-0.11%
2024/03/04	0	0.00	1	90.90	90.80	-1	3,730	-0.03%
2024/02/29	1	89.50	6	87.80	89.20	-5	3,722	-0.13%
2024/02/27	9	86.52	2	86.60	86.00	7	3,707	0.19%
2024/02/23	1	89.40	0	0.00	88.90	1	3,728	0.03%
2024/02/22	0.5	89.80	1	91.80	89.70	-0.5	3,735	-0.01%
2024/02/21	2	91.30	0	0.00	90.30	2	3,783	0.05%
2024/02/20	0	0.00	1	90.10	91.10	-1	3,790	-0.03%
2024/02/19	10	97.89	14	96.04	92.80	-4	3,790	-0.11%
2024/02/16	3	93.40	16.4	92.30	94.80	-13.4	3,690	-0.36%
2024/02/15	2	91.05	0	0.00	91.00	2	3,687	0.05%
2024/02/05	20.2	91.45	36	91.25	89.60	-15.8	3,690	-0.43%
2024/02/02	0	0.00	4	85.60	86.70	-4	3,620	-0.11%
2024/01/31	2	82.90	0	0.00	82.90	2	3,650	0.05%
2024/01/25	2	84.30	0	0.00	84.00	2	3,996	0.05%
2024/01/24	1	85.00	0	0.00	85.60	1	4,154	0.02%
2024/01/22	0	0.00	2	86.40	86.20	-2	4,309	-0.05%
2024/01/18	0	81.00	2	81.80	80.20	-2	4,347	-0.05%
2024/01/17	2	80.60	0	0.00	80.50	2	4,411	0.05%
2024/01/16	2	85.20	0	0.00	84.60	2	4,438	0.05%
2024/01/12	0	0.00	3	86.87	85.80	-3	4,632	-0.06%
2024/01/10	2	85.10	0	0.00	84.60	2	4,903	0.04%
2024/01/08	2	85.90	2	87.40	87.10	0	5,025	0.00%
2024/01/05	3	85.17	4	87.20	87.00	-1	5,090	-0.02%
2024/01/04	2	85.70	4	89.35	85.60	-2	5,041	-0.04%
2024/01/03	4	83.25	4	84.15	85.20	0	4,974	0.00%
2024/01/02	2	84.60	2	85.90	84.60	0	5,032	0.00%
2023/12/29	10	85.40	15.1	85.30	84.80	-5.1	5,105	-0.10%
2023/12/28	0	0.00	2	83.80	83.70	-2	5,144	-0.04%
2023/12/27	1	84.00	2	83.90	84.00	-1	5,356	-0.02%
2023/12/19	1	82.70	0	0.00	81.80	1	6,291	0.02%
2023/12/18	2	82.90	0	0.00	82.30	2	6,344	0.03%
2023/12/14	0	0.00	2	83.50	84.30	-2	6,420	-0.03%
2023/12/13	0	0.00	2	81.40	81.60	-2	6,384	-0.03%
2023/12/12	4	82.95	0	0.00	82.20	4	6,416	0.06%
2023/12/11	3	83.60	4	84.73	83.50	-1	6,444	-0.02%
2023/12/08	0	0.00	1	83.50	82.80	-1	6,443	-0.02%
2023/12/07	2	81.75	1	80.90	81.20	1	6,451	0.02%
2023/12/06	8	82.74	0	0.00	82.00	8	6,465	0.12%
2023/12/05	4	86.10	0	0.00	86.60	4	6,450	0.06%
2023/12/04	2	86.30	2	87.90	87.10	0	6,510	0.00%
2023/12/01	2	87.10	1	86.50	87.00	1	6,698	0.01%
2023/11/30	1	88.80	0	0.00	88.70	1	7,014	0.01%
2023/11/29	1	88.40	0	0.00	88.20	1	7,394	0.01%
2023/11/28	0	0.00	4	87.05	88.90	-4	7,714	-0.05%
2023/11/27	4	85.60	0	0.00	85.50	4	8,433	0.05%
2023/11/24	10	88.32	0	0.00	87.20	10	9,029	0.11%
2023/11/22	6	88.83	6	89.65	89.90	0	9,316	0.00%
2023/11/21	16	90.13	6	90.40	90.60	10	9,307	0.11%
2023/11/20	10	90.70	20	91.00	90.80	-10	9,322	-0.11%
2023/11/17	1	88.60	4	89.30	89.70	-3	9,256	-0.03%
2023/11/16	6	88.10	1	88.70	88.50	5	9,366	0.05%
2023/11/15	24	89.80	27	89.69	89.80	-3	9,390	-0.03%
2023/11/14	21	88.20	24	89.26	86.80	-3	9,363	-0.03%
2023/11/13	16	87.57	17.1	88.91	87.30	-1.1	9,343	-0.01%
2023/11/10	25.1	87.59	26	87.63	87.20	-0.9	9,237	-0.01%
2023/11/09	3	82.60	4	83.88	83.50	-1	9,025	-0.01%
2023/11/08	2	83.90	0	0.00	83.10	2	8,966	0.02%
2023/11/07	1	83.00	0	0.00	84.00	1	8,941	0.01%
2023/11/06	2	82.40	7	83.04	83.10	-5	8,904	-0.06%
2023/11/02	3	83.53	0	0.00	81.10	3	8,803	0.03%
2023/11/01	2	80.00	4	79.75	80.20	-2	8,687	-0.02%
2023/10/31	6	76.63	0	0.00	75.90	6	8,540	0.07%
2023/10/27	1	82.60	1	81.70	80.10	0	8,493	0.00%
2023/10/26	0	0.00	2	80.30	80.40	-2	8,546	-0.02%
2023/10/25	8	83.48	3	84.00	83.00	5	8,644	0.06%
2023/10/24	5	82.26	3	81.53	83.00	2	8,934	0.02%
2023/10/20	3	77.03	4	78.23	80.00	-1	9,253	-0.01%
2023/10/19	3	77.20	1	77.80	76.90	2	9,169	0.02%
2023/10/18	20	79.14	13	79.10	79.00	7	9,114	0.08%
2023/10/17	3	88.67	1	87.90	86.30	2	9,011	0.02%
2023/10/16	2	88.80	0	0.00	89.30	2	8,989	0.02%
2023/10/13	1	92.60	2	91.70	90.60	-1	9,086	-0.01%
2023/10/11	3	95.57	5	97.22	94.40	-2	9,041	-0.02%
2023/10/06	1	95.30	0	0.00	95.10	1	8,904	0.01%
2023/10/03	3	95.77	8	94.61	94.40	-5	8,606	-0.06%
2023/10/02	5	94.28	6	94.22	94.20	-1	8,398	-0.01%
2023/09/28	1	92.10	3	91.13	91.20	-2	8,187	-0.02%
2023/09/27	6	89.40	1	89.50	89.50	5	8,052	0.06%
2023/09/26	6	88.85	5	89.06	87.60	1	7,972	0.01%
2023/09/25	1	89.00	4	89.30	89.10	-3	7,783	-0.04%
2023/09/22	2	86.25	3	86.40	86.10	-1	7,668	-0.01%
2023/09/21	2	81.50	2	81.10	81.10	0	7,431	0.00%
2023/09/20	1	81.90	1	81.80	81.40	0	7,360	0.00%
2023/09/19	3	84.20	1	85.40	82.50	2	7,303	0.03%
2023/09/15	1	86.80	1	86.20	87.40	0	7,212	0.00%
2023/09/14	1	86.80	0	0.00	86.80	1	7,154	0.01%
2023/09/11	4	87.45	0	0.00	87.00	4	7,017	0.06%
2023/09/07	0	0.00	1	92.30	92.30	-1	6,860	-0.01%
2023/09/06	4	94.78	4	94.58	94.30	0	6,786	0.00%
2023/09/05	16	92.65	13	93.35	94.90	3	6,575	0.05%
2023/09/04	1	96.60	0	0.00	90.20	1	6,214	0.02%
2023/09/01	0	0.00	2	96.70	96.60	-2	5,864	-0.03%
2023/08/31	9	98.07	1	97.80	98.40	8	5,502	0.15%
2023/08/30	7.1	92.89	35	93.71	96.40	-28	4,725	-0.59%
2023/08/29	9	87.61	12	87.79	87.70	-3	4,088	-0.07%
2023/08/25	5	81.38	3	82.50	82.70	2	3,720	0.05%
2023/08/24	0	0.00	3	82.60	82.90	-3	3,679	-0.08%
2023/08/22	11	83.63	6	84.45	81.60	5	3,604	0.14%
2023/08/21	3	81.30	4	81.48	82.30	-1	3,464	-0.03%
2023/08/18	1	80.90	0	0.00	79.30	1	3,386	0.03%
2023/08/17	4	79.35	6	78.55	80.00	-2	3,273	-0.06%
2023/08/15	0	0.00	6	73.40	73.40	-6	3,220	-0.19%
2023/08/14	6	72.20	1	72.60	72.50	5	3,215	0.16%
2023/08/10	6	73.85	3	74.20	74.00	3	3,215	0.09%
2023/08/09	3	74.60	3	75.70	75.70	0	3,202	0.00%
2023/08/08	0	0.00	1.1	76.25	75.70	-1.1	3,200	-0.03%
2023/08/07	2.1	78.69	4	77.55	78.80	-1.9	3,205	-0.06%
2023/08/04	3	74.60	0	0.00	74.60	3	3,186	0.09%
2023/08/02	6	75.02	9	76.81	75.70	-3	3,155	-0.10%
2023/08/01	1	78.00	2	77.90	77.70	-1	3,066	-0.03%
2023/07/31	0	0.00	3	78.50	79.20	-3	3,016	-0.10%
2023/07/28	8	82.99	1	82.00	81.70	7	2,893	0.24%
2023/07/27	19	86.41	10	87.46	83.50	9	2,734	0.33%
2023/07/26	12.1	85.62	6	84.67	82.20	6.1	2,363	0.26%
2023/07/25	0	0.00	8	81.55	85.90	-8	1,976	-0.40%
2023/07/21	3	75.90	4	77.45	78.30	-1	1,858	-0.05%
2023/07/20	2	80.10	6.4	78.99	77.80	-4.4	1,825	-0.24%
2023/07/19	4.5	78.11	4	79.03	78.10	0.5	1,687	0.03%
2023/07/18	5.5	77.11	9.5	78.15	78.00	-4	1,612	-0.25%
2023/07/17	1	76.00	0	0.00	75.60	1	1,464	0.07%
2023/07/13	2	71.65	13	70.34	70.70	-11	1,413	-0.78%
2023/07/12	0	0.00	4	69.10	68.00	-4	1,374	-0.29%
2023/07/11	0	0.00	2	68.80	68.30	-2	1,379	-0.14%
2023/07/10	1	67.50	0	0.00	66.60	1	1,370	0.07%
2023/07/07	3	69.30	3	69.90	69.30	0	1,369	0.00%
2023/07/06	6	70.15	152	70.19	70.00	-146	1,370	-10.65%	大賣/鉅額交易
2023/07/05	6	70.55	0	0.00	70.00	6	1,361	0.44%
2023/06/26	3	69.40	1	70.40	69.20	2	1,466	0.14%
2023/06/20	1	70.50	0	0.00	70.50	1	1,490	0.07%
2023/06/16	0	0.00	16	72.10	71.70	-16	1,504	-1.06%
2023/06/15	3	72.30	0	0.00	72.00	3	1,502	0.20%
2023/06/14	0	0.00	3	73.20	73.30	-3	1,494	-0.20%
2023/06/09	0	0.00	1	71.60	71.00	-1	1,472	-0.07%
2023/06/08	4	71.73	2	72.40	71.20	2	1,481	0.13%
2023/06/07	19	72.70	3	72.00	72.70	16	1,501	1.07%
2023/06/06	1	70.20	0	0.00	70.50	1	1,464	0.07%
2023/06/05	1	71.70	0	0.00	71.80	1	1,464	0.07%
2023/05/31	3	71.80	0	0.00	72.10	3	1,494	0.20%
2023/05/30	0	0.00	1	71.60	72.70	-1	1,487	-0.07%
2023/05/29	1	71.50	3	71.80	72.30	-2	1,474	-0.14%
2023/05/26	3	69.40	0	0.00	69.00	3	1,465	0.20%
2023/05/25	0	0.00	3	71.70	70.70	-3	1,457	-0.21%
2023/05/24	3	70.70	10	70.50	71.10	-7	1,461	-0.48%
2023/05/22	0	0.00	3	70.60	70.80	-3	1,457	-0.21%
2023/05/19	0	0.00	6	68.90	68.70	-6	1,410	-0.43%
2023/05/18	0	0.00	3	67.90	68.20	-3	1,414	-0.21%
2023/05/17	0	0.00	12	67.38	67.40	-12	1,432	-0.84%
2023/05/10	106	66.46	0	0.00	65.50	106	1,464	7.24%	大買/鉅額交易
2023/05/09	3	70.40	0	0.00	69.70	3	1,412	0.21%
2023/05/08	0	0.00	5	70.80	70.70	-5	1,451	-0.34%
2023/05/05	0	0.00	44	70.90	70.40	-44	1,476	-2.98%
2023/05/04	0	0.00	6	69.60	69.40	-6	1,518	-0.40%
2023/05/03	0	0.00	18	70.10	69.70	-18	1,592	-1.13%
2023/05/02	0	0.00	15	70.59	70.40	-15	1,723	-0.87%
2023/04/28	0	0.00	21	70.97	69.90	-21	1,752	-1.20%
2023/04/27	0	0.00	95	70.26	70.10	-95	1,748	-5.43%
2023/04/25	0	0.00	5	72.40	69.10	-5	1,757	-0.28%
2023/04/24	0	0.00	12	72.05	71.50	-12	1,736	-0.69%
2023/04/21	0	0.00	12	74.57	72.20	-12	1,731	-0.69%
2023/04/20	0	0.00	7	74.41	74.10	-7	1,724	-0.41%
2023/04/19	1	74.90	0	0.00	74.60	1	1,765	0.06%
2023/04/18	4	76.88	18	77.57	76.70	-14	1,737	-0.81%
2023/04/17	0	0.00	34	78.68	78.40	-34	1,731	-1.96%
2023/04/14	0	0.00	38.5	77.94	77.90	-38.5	1,729	-2.23%
2023/04/13	0	0.00	14	77.51	76.90	-14	1,722	-0.81%
2023/04/12	0	0.00	22	78.54	78.30	-22	1,715	-1.28%
2023/04/11	0	0.00	48	78.57	78.80	-48	1,708	-2.81%
2023/04/10	3	75.90	52	77.60	78.00	-49	1,702	-2.88%
2023/04/07	50	76.90	5	76.80	76.70	45	1,695	2.65%
2023/04/06	0	0.00	24	77.73	77.60	-24	1,686	-1.42%
2023/03/30	0	0.00	18	78.72	78.30	-18	1,679	-1.07%
2023/03/29	3	77.37	37	77.91	77.30	-34	1,664	-2.04%
2023/03/28	3	76.20	0	0.00	76.20	3	1,659	0.18%
2023/03/27	2	76.90	25	77.88	77.20	-23	1,663	-1.38%
2023/03/24	0	0.00	52	77.65	77.50	-52	1,675	-3.10%
2023/03/23	0	0.00	19	76.59	76.80	-19	1,657	-1.15%
2023/03/22	0	0.00	3	76.60	76.40	-3	1,669	-0.18%
2023/03/21	0	0.00	16	75.71	76.00	-16	1,687	-0.95%
2023/03/20	0	0.00	10	74.97	75.10	-10	1,699	-0.59%
2023/03/17	0	0.00	3	75.30	74.30	-3	1,732	-0.17%
2023/03/16	3	74.10	0	0.00	74.70	3	1,779	0.17%
2023/03/15	0	0.00	2	75.60	74.90	-2	1,832	-0.11%
2023/03/14	0	0.00	2	74.90	74.90	-2	1,916	-0.10%
2023/03/13	0	0.00	14	74.46	75.20	-14	1,941	-0.72%
2023/03/10	9	75.78	5	74.30	74.30	4	1,967	0.20%
2023/03/09	2	78.05	24	77.78	77.50	-22	2,000	-1.10%
2023/03/08	6	76.82	9	76.87	76.80	-3	2,013	-0.15%
2023/03/07	3	78.23	7	78.10	78.20	-4	2,017	-0.20%
2023/03/06	0	77.70	8	77.68	78.40	-8	2,025	-0.39%
2023/03/03	0	0.00	21	76.01	76.00	-21	2,052	-1.02%
2023/03/02	3	74.20	0	0.00	74.70	3	2,117	0.14%
2023/03/01	2	74.30	2	75.20	75.20	0	2,293	0.00%
2023/02/24	3	75.70	6	76.20	75.30	-3	2,335	-0.13%
2023/02/23	0.2	76.20	3	76.50	76.60	-2.9	2,349	-0.12%
2023/02/22	5	75.74	0	0.00	75.70	5	2,411	0.21%
2023/02/21	4	77.40	0	0.00	77.40	4	2,466	0.16%
2023/02/17	0.2	77.80	0	0.00	77.90	0.2	2,713	0.01%
2023/02/14	0.1	76.80	0	0.00	77.00	0.1	2,905	0.00%
2023/02/10	4	77.48	1	77.20	75.90	3	2,976	0.10%
2023/02/09	3	78.70	0	0.00	78.10	3	3,002	0.10%
2023/02/07	2.1	79.84	3	80.00	79.60	-0.9	3,352	-0.03%
2023/02/03	0	0.00	50	81.70	81.90	-50	3,419	-1.46%
2023/02/02	20	82.04	20	82.55	82.70	0	3,401	0.00%
2023/02/01	20	82.42	26	82.72	82.80	-6	3,352	-0.18%
2023/01/31	0	0.00	1.1	78.56	81.10	-1.1	3,291	-0.03%
2023/01/30	0	0.00	1	75.70	76.10	-1	3,170	-0.03%
2023/01/17	0	0.00	3	74.20	74.20	-3	3,145	-0.10%
2023/01/16	6	73.63	6	74.55	73.20	0	3,150	0.00%
2023/01/12	3	75.10	1	75.70	74.90	2	3,118	0.06%
2023/01/11	3	75.70	0	0.00	76.00	3	3,121	0.10%
2023/01/10	43	76.63	1	76.80	76.30	42	3,126	1.34%
2023/01/09	14	75.67	6	76.65	76.70	8	3,121	0.26%
2023/01/06	0	0.00	1	74.70	74.00	-1	3,105	-0.03%
2023/01/04	3	73.73	6	73.37	74.00	-3	3,136	-0.10%
2023/01/03	1	72.60	0	0.00	72.60	1	3,141	0.03%
2022/12/30	0	0.00	7	72.76	72.60	-7	3,141	-0.22%
2022/12/29	3	71.60	4	71.90	71.80	-1	3,140	-0.03%
2022/12/28	7	71.24	0	0.00	71.50	7	3,153	0.22%
2022/12/22	0	0.00	3	72.90	71.60	-3	3,190	-0.09%
2022/12/21	3	70.90	10	71.46	71.00	-7	3,214	-0.22%
2022/12/20	7	72.01	0	0.00	72.20	7	3,216	0.22%
2022/12/19	1.1	74.03	6	74.70	74.00	-4.9	3,227	-0.15%
2022/12/16	16	74.44	4	75.73	73.50	12	3,217	0.37%
2022/12/14	4	77.00	1	76.90	77.10	3	3,213	0.09%
2022/12/13	5.1	75.40	6	76.60	76.50	-1	3,223	-0.03%
2022/12/12	13	75.90	12	76.20	76.50	1	3,246	0.03%
2022/12/09	6	75.55	18.1	76.79	76.40	-12.1	3,457	-0.35%
2022/12/08	18.1	76.39	27	76.23	76.50	-8.9	3,450	-0.26%
2022/12/07	15	72.52	22	73.26	72.30	-7	3,413	-0.21%
2022/12/06	11	76.33	8	76.46	75.20	3	3,369	0.09%
2022/12/05	3	77.30	2	77.55	77.10	1	3,295	0.03%
2022/12/02	2	77.00	52	77.57	76.80	-50	3,276	-1.53%
2022/12/01	5.5	76.74	5	76.90	76.30	0.5	3,259	0.02%
2022/11/30	0	0.00	1	76.10	76.20	-1	3,217	-0.03%
2022/11/29	1	75.00	1	75.60	75.40	0	3,196	0.00%
2022/11/28	3	75.00	4	75.30	75.30	-1	3,192	-0.03%
2022/11/25	5	75.60	80	77.26	75.00	-75	3,183	-2.36%
2022/11/24	2	76.75	2	76.90	77.20	0	3,155	0.00%
2022/11/23	9	75.42	4	76.00	76.30	5	3,090	0.16%
2022/11/22	1	73.20	1	74.20	73.90	0	2,927	0.00%
2022/11/21	0	0.00	3	73.00	72.30	-3	2,897	-0.10%
2022/11/18	0	0.00	1	73.90	73.50	-1	2,894	-0.03%
2022/11/16	7	72.86	3	74.00	75.10	4	2,832	0.14%
2022/11/15	1	71.60	0	0.00	71.50	1	2,654	0.04%
2022/11/14	2	72.10	2	70.60	70.10	0	2,625	0.00%
2022/11/11	11	69.65	24	71.33	70.30	-13	2,613	-0.50%
2022/11/10	0	0.00	1	68.30	68.50	-1	2,520	-0.04%
2022/11/09	1	68.10	1	68.70	68.20	0	2,479	0.00%
2022/11/08	2	67.85	2	67.65	68.30	0	2,445	0.00%
2022/11/07	1	67.40	0	0.00	67.30	1	2,410	0.04%
2022/11/04	8	67.35	22	67.08	67.80	-14	2,359	-0.59%
2022/11/03	14	65.52	14	66.10	66.70	0	2,214	0.00%
2022/11/02	11	58.22	11	60.11	61.20	0	1,993	0.00%
2022/11/01	6	55.97	3	55.70	55.70	3	1,905	0.16%
2022/10/27	0	0.00	3	54.00	54.70	-3	2,050	-0.15%
2022/10/26	4	53.15	1	52.50	52.50	3	2,068	0.15%
2022/10/25	6	54.90	4	55.00	54.00	2	2,070	0.10%
2022/10/18	4	55.80	0	0.00	55.80	4	2,193	0.18%
2022/10/13	3	53.10	4	52.18	51.80	-1	2,306	-0.04%
2022/10/11	0	0.00	8	56.16	55.00	-8	2,288	-0.35%
2022/10/06	1	59.50	0	0.00	59.70	1	2,298	0.04%
2022/10/05	6	60.63	0	0.00	60.30	6	2,320	0.26%
2022/10/04	2	59.70	0	0.00	59.90	2	2,343	0.09%
2022/10/03	3	57.07	3	58.50	58.50	0	2,368	0.00%
2022/09/30	3	57.80	4	58.35	58.50	-1	2,397	-0.04%
2022/09/29	2	60.40	2	59.60	59.60	0	2,433	0.00%
2022/09/28	50	60.32	0	0.00	60.10	50	2,452	2.04%
2022/09/27	3	62.83	3	62.80	62.80	0	2,464	0.00%
2022/09/26	10	64.91	0	0.00	63.80	10	2,488	0.40%
2022/09/22	3	67.40	4	67.38	67.30	-1	2,534	-0.04%
2022/09/21	1	68.80	0	0.00	68.10	1	2,542	0.04%
2022/09/20	3	69.27	1	69.40	68.90	2	2,534	0.08%
2022/09/19	2	70.05	1	69.50	69.50	1	2,520	0.04%
2022/09/16	15	70.17	2	71.00	70.40	13	2,486	0.52%
2022/09/15	2	69.00	12	68.90	69.40	-10	2,275	-0.44%
2022/09/14	2	66.95	0	0.00	68.30	2	2,261	0.09%
2022/09/12	1	67.50	3	67.90	67.90	-2	2,266	-0.09%
2022/09/08	2	66.65	0	0.00	66.80	2	2,272	0.09%
2022/09/07	5	66.28	3	66.90	66.90	2	2,287	0.09%
2022/09/06	4	66.68	4	67.00	67.00	0	2,286	0.00%
2022/09/05	5	66.98	2	66.80	66.80	3	2,268	0.13%
2022/09/01	3	67.40	11	67.40	67.40	-8	2,230	-0.36%
2022/08/31	3	68.00	0	0.00	68.00	3	2,218	0.14%
2022/08/30	2	66.05	2	66.90	66.90	0	2,190	0.00%
2022/08/29	0	0.00	6	65.10	66.10	-6	2,190	-0.27%
2022/08/26	1	67.20	1	67.10	67.10	0	2,194	0.00%
2022/08/25	3	67.63	0	0.00	67.40	3	2,177	0.14%
2022/08/24	13	68.98	13	68.52	67.90	0	2,173	0.00%
2022/08/23	2	65.30	1	65.90	65.90	1	2,120	0.05%
2022/08/22	1	67.20	1	66.80	66.80	0	2,105	0.00%
2022/08/19	0	0.00	3	68.30	68.60	-3	2,064	-0.15%
2022/08/18	8	67.10	5	66.90	66.90	3	2,032	0.15%
2022/08/17	2	69.60	1	70.00	69.60	1	1,981	0.05%
2022/08/15	14	67.74	12	66.77	68.00	2	1,939	0.10%
2022/08/12	3	66.00	0	0.00	66.10	3	1,922	0.16%
2022/08/10	3	62.60	9	63.73	64.40	-6	1,898	-0.32%
2022/08/09	6	61.90	0	0.00	63.70	6	1,887	0.32%
2022/08/08	0	0.00	3	61.00	61.70	-3	1,864	-0.16%
2022/08/05	4	61.95	2	61.40	61.40	2	1,844	0.11%
2022/08/04	6	61.35	5	63.68	61.40	1	1,803	0.06%
2022/08/03	7	67.09	10	66.41	64.90	-3	1,736	-0.17%
2022/08/02	4	70.18	0	0.00	69.60	4	1,678	0.24%
2022/08/01	3	71.40	1	71.90	71.70	2	1,652	0.12%
2022/07/29	5	71.56	0	0.00	71.00	5	1,652	0.30%
2022/07/27	0	0.00	4	71.25	73.10	-4	1,578	-0.25%
2022/07/26	1	73.90	0	0.00	73.20	1	1,537	0.07%
2022/07/25	4	75.30	0	0.00	74.80	4	1,513	0.26%
2022/07/22	3	73.50	0	0.00	74.90	3	1,490	0.20%
2022/07/21	1	75.50	1	76.30	76.30	0	1,427	0.00%
2022/07/20	2	74.25	0	0.00	74.60	2	1,397	0.14%
2022/07/19	4	73.00	0	0.00	73.00	4	1,362	0.29%
2022/07/13	0	0.00	3	72.60	71.90	-3	1,325	-0.23%
2022/07/12	3	70.60	0	0.00	70.60	3	1,330	0.23%
2022/07/08	1	70.40	5	69.42	70.80	-4	1,292	-0.31%
2022/07/07	2	66.20	2	67.75	67.10	0	1,276	0.00%
2022/07/06	5	68.30	1	68.00	68.00	4	1,246	0.32%
2022/07/05	6	68.63	7	69.87	70.90	-1	1,222	-0.08%
2022/07/04	1	69.20	0	0.00	68.90	1	1,195	0.08%
2022/07/01	0	0.00	1	69.30	68.40	-1	1,188	-0.08%
2022/06/30	3	72.33	0	0.00	71.80	3	1,157	0.26%
2022/06/29	3	80.63	0	0.00	80.50	3	1,106	0.27%
2022/06/28	2	81.40	7	81.51	81.60	-5	1,079	-0.46%
2022/06/27	0	0.00	5	84.08	84.50	-5	1,070	-0.47%
2022/06/24	5	82.68	0	0.00	82.20	5	1,075	0.46%
2022/06/23	0	0.00	2	84.80	81.90	-2	1,075	-0.19%
2022/06/22	5	84.72	0	0.00	83.70	5	1,064	0.47%
2022/06/16	3	93.17	1	90.50	90.50	2	1,072	0.19%
2022/06/15	5	96.58	1	95.50	95.50	4	1,071	0.37%
2022/06/14	2	97.65	2	98.40	98.40	0	1,100	0.00%
2022/06/13	6	100.00	0	0.00	100.00	6	1,117	0.54%
2022/06/08	0	0.00	2	104.00	104.00	-2	1,177	-0.17%
2022/06/06	0	0.00	1	106.00	104.00	-1	1,190	-0.08%
2022/06/01	20	105.00	0	0.00	103.50	20	1,266	1.58%
2022/05/31	1	107.50	0	0.00	107.50	1	1,252	0.08%
2022/05/30	2	103.50	5	104.50	105.00	-3	1,249	-0.24%
2022/05/27	0	0.00	3	101.50	101.50	-3	1,246	-0.24%
2022/05/26	0	0.00	4	101.63	100.50	-4	1,262	-0.32%
2022/05/25	1	100.00	0	0.00	101.00	1	1,275	0.08%
2022/05/24	2	100.00	5	101.00	100.00	-3	1,305	-0.23%
2022/05/23	0	0.00	3	101.50	102.00	-3	1,306	-0.23%
2022/05/19	0	0.00	4	99.90	100.50	-4	1,334	-0.30%
2022/05/18	2	101.50	1	102.00	102.00	1	1,344	0.07%
2022/05/17	0	0.00	3	100.50	101.00	-3	1,347	-0.22%
2022/05/16	1	99.60	0	0.00	98.50	1	1,377	0.07%
2022/05/12	0	0.00	5	100.50	98.80	-5	1,416	-0.35%
2022/05/11	0	0.00	6	100.50	100.00	-6	1,433	-0.42%
2022/05/10	0	0.00	5	97.60	101.00	-5	1,464	-0.34%
2022/05/06	0	0.00	5	101.50	101.50	-5	1,527	-0.33%
2022/05/05	0	0.00	4	105.00	105.00	-4	1,524	-0.26%
2022/04/22	2	106.50	0	0.00	107.00	2	1,708	0.12%
2022/04/21	2	108.50	1	109.50	109.00	1	1,726	0.06%
2022/04/20	3	109.00	0	0.00	109.00	3	1,742	0.17%
2022/04/18	0	0.00	9	103.39	106.00	-9	1,747	-0.52%
2022/04/15	1	105.00	0	0.00	104.50	1	1,738	0.06%
2022/04/14	3	109.50	0	0.00	109.00	3	1,789	0.17%
2022/04/11	0	0.00	5	114.00	112.50	-5	1,889	-0.26%
2022/03/29	2	120.00	0	0.00	120.50	2	2,557	0.08%
2022/03/28	0	0.00	45	120.50	122.00	-45	2,579	-1.74%
2022/03/25	5	122.90	0	0.00	122.00	5	2,618	0.19%
2022/03/23	1	121.50	1	121.50	122.00	0	2,642	0.00%
2022/03/21	2	117.50	0	0.00	121.00	2	2,659	0.08%
2022/03/17	0	0.00	1	115.50	116.00	-1	2,643	-0.04%
2022/03/15	1	118.00	50	117.50	115.00	-49	2,640	-1.86%
2022/03/10	35	122.50	0	0.00	123.00	35	2,663	1.31%
2022/03/08	0	0.00	4	119.50	120.50	-4	2,697	-0.15%
2022/03/04	1	128.50	0	0.00	129.00	1	2,662	0.04%
2022/03/01	0	0.00	10	129.00	129.00	-10	2,895	-0.35%
2022/02/24	1	127.50	0	0.00	127.50	1	3,097	0.03%
2022/02/23	20	129.50	0	0.00	129.50	20	3,115	0.64%
2022/02/18	0	0.00	1	129.00	129.00	-1	3,228	-0.03%
2022/02/16	20	129.70	0	0.00	130.00	20	3,274	0.61%
2022/02/15	0	0.00	14	130.93	130.50	-14	3,279	-0.43%
2022/02/09	38	133.50	0	0.00	134.00	38	3,333	1.14%
2022/01/26	2	125.50	0	0.00	125.00	2	3,408	0.06%
2022/01/17	0	0.00	5	132.50	132.50	-5	3,756	-0.13%
2022/01/14	1	128.00	0	0.00	130.00	1	3,787	0.03%
2022/01/10	0	0.00	2	132.50	132.00	-2	4,062	-0.05%
2022/01/07	0	0.00	1	132.50	131.50	-1	4,275	-0.02%
2022/01/06	7	137.00	1	137.00	136.00	6	4,244	0.14%
2022/01/05	0	0.00	12	138.00	139.50	-12	4,282	-0.28%
2022/01/04	0	0.00	108	142.93	138.50	-108	4,343	-2.49%	大賣/鉅額交易
2022/01/03	0	0.00	2	143.50	141.00	-2	4,405	-0.05%
2021/12/30	6	142.83	22	143.70	142.00	-16	4,492	-0.36%
2021/12/29	0	0.00	17	139.62	139.50	-17	4,709	-0.36%
2021/12/28	2	135.50	0	0.00	137.00	2	4,773	0.04%
2021/12/24	4	136.50	1	137.00	135.00	3	4,984	0.06%
2021/12/23	44	137.31	9	140.22	138.00	35	5,076	0.69%
2021/12/17	0	0.00	1	127.00	128.00	-1	5,708	-0.02%
2021/12/16	1	126.50	0	0.00	126.50	1	6,201	0.02%
2021/12/13	2	128.50	0	0.00	128.00	2	7,412	0.03%
2021/12/10	1	128.50	1	129.00	129.00	0	7,508	0.00%
2021/12/09	4	128.00	0	0.00	128.50	4	7,461	0.05%
2021/12/08	2	128.00	0	0.00	128.00	2	7,456	0.03%
2021/12/03	1	129.50	1	129.00	129.00	0	7,522	0.00%
2021/12/01	1	128.50	2	129.25	129.50	-1	7,644	-0.01%
2021/11/30	3	127.17	0	0.00	127.00	3	7,647	0.04%
2021/11/29	2	124.25	0	0.00	125.00	2	7,727	0.03%
2021/11/26	1	126.50	4	126.00	126.50	-3	7,818	-0.04%
2021/11/25	2	130.25	0	0.00	130.00	2	7,770	0.03%
2021/11/24	40	131.03	13	132.73	133.50	27	7,632	0.35%
2021/11/23	31	128.02	137	127.06	127.50	-106	7,436	-1.43%	大賣/鉅額交易
2021/11/22	0	0.00	11	128.91	129.00	-11	7,428	-0.15%
2021/11/19	3	125.50	0	0.00	125.00	3	7,390	0.04%
2021/11/18	20	127.90	0	0.00	127.50	20	7,340	0.27%
2021/11/17	0	0.00	1	129.00	128.50	-1	7,303	-0.01%
2021/11/16	35	129.03	1	130.00	127.50	34	7,295	0.47%
2021/11/15	0	0.00	35	129.00	129.00	-35	7,281	-0.48%
2021/11/12	3	127.33	0	0.00	127.00	3	7,287	0.04%
2021/11/11	1	127.50	0	0.00	127.50	1	7,279	0.01%
2021/11/10	0	0.00	1	129.50	129.50	-1	7,293	-0.01%
2021/11/09	3	128.67	0	0.00	129.00	3	7,311	0.04%
2021/11/08	2	129.50	152	129.00	128.50	-150	7,272	-2.06%	大賣/鉅額交易
2021/11/05	3	133.33	5	132.50	131.50	-2	7,261	-0.03%
2021/11/04	3	132.83	16	132.78	131.00	-13	7,244	-0.18%
2021/11/03	1	133.00	94	132.59	131.50	-93	7,220	-1.29%
2021/11/02	2	130.00	13	130.00	128.00	-11	7,170	-0.15%
2021/11/01	1	129.50	57	128.97	129.00	-56	7,138	-0.78%
2021/10/29	1	128.00	94	129.55	128.50	-93	7,142	-1.30%
2021/10/28	6	126.67	148	129.08	129.00	-142	7,075	-2.01%	大賣/鉅額交易
2021/10/27	3	128.00	0	0.00	128.00	3	7,004	0.04%
2021/10/26	4	129.50	0	0.00	128.50	4	6,948	0.06%
2021/10/25	1	132.00	0	0.00	132.00	1	6,894	0.01%
2021/10/22	4	133.75	65	133.73	134.00	-61	6,911	-0.88%
2021/10/21	2	131.50	32	135.00	132.00	-30	6,891	-0.44%
2021/10/19	0	0.00	91	138.16	135.00	-91	6,727	-1.35%
2021/10/15	0	0.00	1	138.50	137.50	-1	6,615	-0.02%
2021/10/13	1	129.50	0	0.00	128.00	1	6,579	0.02%
2021/10/08	0	0.00	2	131.00	131.00	-2	6,553	-0.03%
2021/10/07	2	132.00	0	0.00	132.00	2	6,464	0.03%
2021/10/06	6	135.42	5	134.80	132.00	1	6,318	0.02%
2021/10/05	1	139.50	76	144.03	143.00	-75	5,979	-1.25%
2021/10/04	1	142.50	11	142.27	139.00	-10	5,891	-0.17%
2021/10/01	1	138.00	0	0.00	139.00	1	5,810	0.02%
2021/09/30	1	145.00	1	147.50	145.00	0	5,684	0.00%
2021/09/29	9	146.72	61	145.93	144.50	-52	5,556	-0.94%
2021/09/28	11	150.09	30	153.00	153.00	-19	5,462	-0.35%
2021/09/27	0	0.00	1	155.50	156.00	-1	5,198	-0.02%
2021/09/24	3	166.50	28	166.45	166.50	-25	4,978	-0.50%
2021/09/23	21	165.00	390	166.45	167.00	-369	4,785	-7.71%	大賣/鉅額交易
2021/09/22	6	157.92	89	158.80	157.00	-83	4,389	-1.89%
2021/09/17	13	160.35	21	159.57	160.00	-8	4,134	-0.19%
2021/09/16	3	152.17	87	151.29	151.50	-84	3,591	-2.34%
2021/09/15	0	0.00	3.5	141.93	142.00	-3.5	3,144	-0.11%
2021/09/14	1	137.00	0	0.00	138.00	1	3,062	0.03%
2021/09/10	0	0.00	2	139.00	138.50	-2	3,093	-0.06%
2021/09/09	1.4	132.91	6	136.00	136.50	-4.6	3,073	-0.15%
2021/09/08	4	135.00	3	132.00	131.50	1	3,053	0.03%
2021/09/07	0	0.00	1	137.50	138.50	-1	3,003	-0.03%
2021/09/06	1	140.00	0	0.00	138.00	1	3,013	0.03%
2021/09/02	1.5	140.33	1	142.50	140.00	0.5	3,111	0.02%
2021/09/01	1	140.00	4	137.50	142.50	-3	3,053	-0.10%
2021/08/31	0	0.00	1	131.00	132.00	-1	2,914	-0.03%
2021/08/25	1	132.00	0	0.00	131.50	1	2,901	0.03%
2021/08/23	0	0.00	1	129.50	129.50	-1	2,885	-0.03%
2021/08/19	1	127.00	0	0.00	128.50	1	2,861	0.03%
2021/08/18	1	126.50	2	129.75	132.00	-1	2,840	-0.04%
2021/08/13	2	130.00	0	0.00	128.50	2	2,742	0.07%
2021/08/02	4	136.00	0	0.00	136.00	4	2,796	0.14%
2021/07/27	1	137.50	0	0.00	138.00	1	2,821	0.04%
2021/07/22	0	0.00	1	142.00	141.50	-1	2,976	-0.03%
2021/07/21	1	141.00	0	0.00	139.50	1	2,986	0.03%
2021/07/20	1	141.00	1	143.00	140.50	0	3,017	0.00%
2021/07/19	3	151.33	1	150.50	148.00	2	3,091	0.06%
2021/07/16	30	159.33	0	0.00	160.00	30	3,023	0.99%
2021/07/15	0	0.00	95	153.58	153.50	-95	2,946	-3.22%
2021/07/12	0	0.00	2	150.00	150.50	-2	2,879	-0.07%
2021/07/09	2	148.50	6	151.92	147.00	-4	2,943	-0.14%
2021/07/08	1	149.00	0	0.00	147.00	1	3,009	0.03%
2021/07/07	0	0.00	1	150.50	150.50	-1	2,995	-0.03%
2021/07/06	1	147.50	1	149.50	147.00	0	2,999	0.00%
2021/07/05	1	145.50	3	147.50	148.00	-2	3,027	-0.07%
2021/06/30	3	144.83	2	142.50	142.50	1	3,029	0.03%
2021/06/29	2	141.75	2	144.96	144.50	0	3,045	0.00%
2021/06/28	0	0.00	5	140.00	138.50	-5	2,953	-0.17%
2021/06/25	1	138.00	0	0.00	136.00	1	2,947	0.03%
2021/06/24	0	0.00	1	138.50	138.00	-1	2,978	-0.03%
2021/06/18	1	139.00	1	138.50	136.50	0	2,997	0.00%
2021/06/16	1	137.50	0	0.00	137.00	1	2,998	0.03%
2021/06/15	2	141.50	2	139.50	140.00	0	2,976	0.00%
2021/06/10	3	139.83	2.1	142.15	138.50	0.9	2,853	0.03%
2021/06/09	0	0.00	11	131.77	132.00	-11	2,689	-0.41%
2021/06/08	10	124.00	0	0.00	124.00	10	2,657	0.38%
2021/06/07	1	121.50	1	122.50	122.50	0	2,666	0.00%
2021/06/01	0	0.00	1	127.50	126.00	-1	2,773	-0.04%
2021/05/31	1	125.50	0	0.00	126.50	1	2,794	0.04%
2021/05/11	1	128.00	4	132.00	127.00	-3	3,066	-0.10%
2021/05/06	4	137.50	0	0.00	137.50	4	3,039	0.13%
2021/05/05	1	133.50	0	0.00	133.50	1	3,005	0.03%
2021/05/04	0.1	136.50	0	0.00	138.00	0.1	2,943	0.00%
2021/04/28	18	153.69	20	154.00	154.50	-2	2,841	-0.07%
2021/04/26	2	149.50	9	154.50	150.50	-7	2,837	-0.25%
2021/04/23	10	149.80	15	150.07	150.50	-5	2,814	-0.18%
2021/04/22	9	147.94	11	147.05	145.00	-2	2,748	-0.07%
2021/04/21	0	0.00	2	143.50	144.00	-2	2,669	-0.07%
2021/04/20	0	0.00	19	142.50	142.50	-19	2,655	-0.72%
2021/04/19	1	140.00	29	140.83	140.00	-28	2,647	-1.06%
2021/04/15	1.1	136.05	1	139.00	141.50	0.1	2,620	0.00%
2021/04/14	0.1	138.00	0	0.00	142.50	0.1	2,552	0.00%
2021/04/12	1	143.00	3	145.00	143.00	-2	2,532	-0.08%
2021/04/09	9	143.78	10	144.00	142.50	-1	2,490	-0.04%
2021/04/08	10	141.75	10	141.00	141.50	0	2,432	0.00%
2021/04/07	0	0.00	1	139.50	139.50	-1	2,402	-0.04%
2021/04/06	0.4	137.50	1	138.00	137.00	-0.6	2,396	-0.03%
2021/03/31	6	137.33	0	0.00	136.50	6	2,311	0.26%
2021/03/30	2	137.00	0	0.00	137.00	2	2,337	0.09%
2021/03/29	1	138.50	0	0.00	139.00	1	2,515	0.04%
2021/03/26	8	138.00	9	138.00	139.50	-1	2,520	-0.04%
2021/03/25	1	135.00	0	0.00	135.00	1	2,560	0.04%
2021/03/17	9	135.39	11	134.91	134.00	-2	2,578	-0.08%
2021/03/16	1	134.00	0	0.00	134.50	1	2,589	0.04%
2021/03/15	10	132.75	13	132.50	133.50	-3	2,595	-0.12%
2021/03/04	1	140.00	0	0.00	140.00	1	2,606	0.04%
2021/02/25	1	145.00	2	144.25	144.50	-1	2,556	-0.04%
2021/02/24	1	142.00	2	144.75	141.50	-1	2,538	-0.04%
2021/02/23	1	142.00	0	0.00	142.00	1	2,513	0.04%
2021/02/19	0	0.00	1	142.00	141.50	-1	2,642	-0.04%
2021/02/18	2	138.50	1	140.50	139.00	1	2,664	0.04%
2021/02/02	0	0.00	1	134.00	133.50	-1	2,696	-0.04%
2021/02/01	1	132.00	0	0.00	132.00	1	2,758	0.04%
2021/01/28	0	0.00	1	139.00	138.00	-1	2,814	-0.04%
2021/01/20	1	138.50	0	0.00	138.00	1	2,821	0.04%
2021/01/19	1	141.00	0.1	139.50	138.50	1	2,802	0.03%
2021/01/18	0	0.00	0.1	144.50	143.50	-0.1	2,833	0.00%
2021/01/06	5	144.40	5	145.10	145.50	0	2,945	0.00%
2021/01/05	0.1	145.50	1	145.50	145.50	-0.9	2,884	-0.03%
2021/01/04	0	0.00	1	138.50	140.00	-1	2,817	-0.04%
2020/12/31	1	138.00	0	0.00	138.00	1	2,815	0.04%
2020/12/30	0	0.00	1	138.50	139.00	-1	2,825	-0.04%
2020/12/25	0	0.00	8	141.50	141.00	-8	2,845	-0.28%
2020/12/23	29	143.52	28	145.18	143.50	1	2,876	0.03%
2020/12/22	4	140.50	3	139.50	136.50	1	2,730	0.04%
2020/12/21	1	137.50	2	139.50	136.00	-1	2,736	-0.04%
2020/12/18	2	137.50	0	0.00	137.00	2	2,669	0.07%
2020/12/10	0	0.00	1	135.00	134.50	-1	2,709	-0.04%
2020/12/08	1	133.00	1	135.00	135.00	0	2,760	0.00%
2020/12/04	0	0.00	1	133.50	133.50	-1	3,041	-0.03%
2020/11/30	1	137.00	0	0.00	137.00	1	3,194	0.03%
2020/11/25	0	0.00	1	141.00	139.00	-1	3,172	-0.03%
2020/11/23	0	0.00	1	140.00	139.50	-1	3,169	-0.03%
2020/11/20	2	141.25	0	0.00	139.50	2	3,162	0.06%
2020/11/19	0	0.00	0	140.50	141.50	0	3,143	0.00%
2020/11/18	2	142.00	90	143.01	142.00	-88	3,156	-2.79%
2020/11/17	0	0.00	19	139.21	138.50	-19	3,076	-0.62%
2020/11/16	0	0.00	102	136.66	137.50	-102	3,072	-3.32%	大賣/鉅額交易
2020/11/13	0	0.00	5	134.00	133.50	-5	3,045	-0.16%
2020/11/12	1	134.00	18	134.42	133.50	-17	3,072	-0.55%
2020/11/11	2	134.00	13	135.42	134.00	-11	3,082	-0.36%
2020/11/10	3	131.00	19	131.68	131.00	-16	3,024	-0.53%
2020/11/09	0	0.00	4	131.38	131.00	-4	3,067	-0.13%
2020/11/06	2	133.00	2	132.50	131.00	0	3,081	0.00%
2020/11/04	0	127.00	5	130.90	131.00	-5	3,101	-0.16%
2020/11/03	0	0.00	1	125.00	126.50	-1	3,086	-0.03%
2020/11/02	0	0.00	2	122.00	122.50	-2	3,198	-0.06%
2020/10/30	1	120.50	0	0.00	120.00	1	3,257	0.03%
2020/10/23	0	0.00	1	133.00	134.00	-1	3,653	-0.03%
2020/10/21	0	0.00	2	132.00	130.50	-2	3,716	-0.05%
2020/10/20	0	0.00	2	126.50	130.50	-2	3,724	-0.05%
2020/10/19	8	129.56	18	130.17	127.50	-10	3,727	-0.27%
2020/10/14	1	121.00	12	121.25	120.50	-11	3,781	-0.29%
2020/10/06	0	0.00	3	127.50	129.00	-3	3,953	-0.08%
2020/09/25	9	122.33	22	116.00	116.50	-13	4,311	-0.30%
2020/09/24	2	123.50	0	0.00	122.50	2	4,343	0.05%
2020/09/23	3	130.00	0	0.00	129.00	3	4,337	0.07%
2020/09/22	10	128.95	2	132.00	129.50	8	4,357	0.18%
2020/09/21	0	0.00	16	134.69	128.50	-16	4,339	-0.37%
2020/09/18	0	0.00	18	133.25	133.50	-18	4,379	-0.41%
2020/09/17	0	0.00	14	132.89	133.00	-14	4,402	-0.32%
2020/09/16	0	0.00	26	132.71	132.00	-26	4,427	-0.59%
2020/09/15	2	132.50	22	132.48	131.50	-20	4,486	-0.45%
2020/09/14	4	133.38	17	132.50	131.50	-13	4,498	-0.29%
2020/09/11	17	132.53	30	132.32	131.50	-13	4,504	-0.29%
2020/09/10	7	131.86	106	132.13	132.50	-99	4,523	-2.19%	大賣/
2020/09/09	4	127.50	79	130.77	130.00	-75	4,553	-1.65%
2020/09/08	5	123.60	10	123.20	128.50	-5	4,413	-0.11%
2020/09/04	0	0.00	2	119.75	120.00	-2	4,318	-0.05%
2020/08/31	1	120.00	2	120.75	119.50	-1	4,476	-0.02%
2020/08/27	2	118.00	3	120.50	118.00	-1	4,678	-0.02%
2020/08/25	1	119.50	0	0.00	119.00	1	4,736	0.02%
2020/08/24	4	119.38	0	0.00	119.50	4	4,755	0.08%
2020/08/21	1	119.50	0	0.00	121.50	1	4,788	0.02%
2020/08/20	0	0.00	2	114.00	114.00	-2	4,761	-0.04%
2020/08/19	1	121.00	0	0.00	121.50	1	4,754	0.02%
2020/08/18	2	123.50	0	0.00	122.50	2	4,762	0.04%
2020/08/14	1	126.00	1	127.00	127.00	0	4,840	0.00%
2020/08/13	0	0.00	1	125.50	125.50	-1	4,858	-0.02%
2020/08/11	4	128.00	0	0.00	126.50	4	5,087	0.08%
2020/08/10	0	0.00	3	131.33	131.00	-3	5,073	-0.06%
2020/08/07	0	0.00	3	129.50	131.00	-3	5,099	-0.06%
2020/08/06	4	130.63	9	130.44	130.50	-5	5,121	-0.10%
2020/08/05	2	131.50	3	133.67	134.00	-1	5,089	-0.02%
2020/08/04	2	128.75	1	130.00	130.00	1	5,176	0.02%
2020/08/03	3	131.00	0	0.00	130.50	3	5,392	0.06%
2020/07/31	11	133.18	0	0.00	134.00	11	5,403	0.20%
2020/07/30	1	133.00	0	0.00	132.00	1	5,417	0.02%
2020/07/29	2	136.25	1	133.00	133.50	1	5,432	0.02%
2020/07/28	1	140.00	1	140.00	137.50	0	5,308	0.00%
2020/07/27	0	0.00	2	146.50	146.50	-2	5,270	-0.04%
2020/07/23	0	0.00	9	147.22	150.50	-9	5,362	-0.17%
2020/07/21	0	0.00	6	151.17	148.50	-6	5,346	-0.11%
2020/07/17	0	0.00	1	146.00	147.50	-1	5,345	-0.02%
2020/07/16	3	146.67	1	150.00	146.00	2	5,391	0.04%
2020/07/15	0	0.00	5	147.50	147.00	-5	5,383	-0.09%
2020/07/14	1	146.50	0	0.00	144.50	1	5,430	0.02%
2020/07/13	2	143.00	0	0.00	144.00	2	5,487	0.04%
2020/07/10	9	142.22	0	0.00	142.00	9	5,528	0.16%
2020/07/09	17	149.53	0	0.00	148.00	17	5,553	0.31%
2020/07/08	2	151.50	0	0.00	151.00	2	5,521	0.04%
2020/07/07	11	151.82	10	154.00	151.00	1	5,512	0.02%
2020/07/06	12	149.96	10	152.00	150.50	2	5,466	0.04%
2020/07/03	0	0.00	10	151.50	150.50	-10	5,418	-0.18%
2020/07/02	10	149.50	1	150.00	150.00	9	5,556	0.16%
2020/07/01	0	0.00	5	149.50	148.00	-5	5,622	-0.09%
2020/06/30	10	147.50	11	147.73	147.50	-1	5,631	-0.02%
2020/06/29	10	147.20	6	148.42	146.50	4	5,663	0.07%
2020/06/24	3	146.00	0	0.00	145.00	3	5,647	0.05%
2020/06/23	1	148.00	0	0.00	148.00	1	5,714	0.02%
2020/06/22	30	151.50	20	152.00	150.00	10	5,751	0.17%
2020/06/19	21	148.81	11	149.91	147.00	10	5,805	0.17%
2020/06/18	20	148.25	10	149.00	149.00	10	5,891	0.17%
2020/06/17	31	150.32	30	149.50	148.00	1	5,926	0.02%
2020/06/16	27	149.17	37	149.97	151.00	-10	6,069	-0.16%
2020/06/15	1	144.00	3	145.50	144.00	-2	6,169	-0.03%
2020/06/12	1	142.50	0	0.00	144.00	1	6,328	0.02%
2020/06/11	0	0.00	5	146.50	142.50	-5	6,411	-0.08%
2020/06/10	0	0.00	1	144.00	144.50	-1	6,477	-0.02%
2020/06/09	11	143.86	0	0.00	142.50	11	6,492	0.17%
2020/06/08	12	145.33	17	146.85	145.00	-5	6,568	-0.08%
2020/06/05	15	144.33	4	144.50	144.50	11	6,579	0.17%
2020/06/04	15	141.67	21	143.74	146.50	-6	6,633	-0.09%
2020/06/03	1	138.00	25	141.20	141.50	-24	6,616	-0.36%
2020/06/02	23	138.91	0	0.00	135.50	23	6,577	0.35%
2020/06/01	1	138.50	15	138.67	138.00	-14	6,613	-0.21%
2020/05/29	10	136.25	0	0.00	135.00	10	6,664	0.15%
2020/05/28	1	133.50	11	135.00	135.00	-10	6,759	-0.15%
2020/05/27	10	133.00	0	0.00	132.50	10	6,852	0.15%
2020/05/26	0	0.00	5	134.50	131.50	-5	6,932	-0.07%
2020/05/25	0	0.00	1	132.00	132.50	-1	7,065	-0.01%
2020/05/22	5	132.40	1	134.50	131.00	4	7,216	0.06%
2020/05/21	1	132.50	4	133.50	134.50	-3	7,337	-0.04%
2020/05/20	1	129.00	0	0.00	128.50	1	7,271	0.01%
2020/05/19	1	129.50	2	130.50	130.50	-1	7,310	-0.01%
2020/05/18	6	128.50	0	0.00	128.00	6	7,284	0.08%
2020/05/15	5	142.00	1	142.00	142.00	4	7,069	0.06%
2020/05/14	16	144.28	0	0.00	141.00	16	7,050	0.23%
2020/05/13	2	147.25	2	147.50	147.50	0	7,049	0.00%
2020/05/12	11	147.36	0	0.00	146.50	11	7,087	0.16%
2020/05/11	27	154.43	10	155.50	152.00	17	7,188	0.24%
2020/05/08	2	150.50	88	148.90	152.50	-86	7,099	-1.21%
2020/05/07	5	140.50	0	0.00	141.00	5	6,831	0.07%
2020/05/06	1	142.00	14	141.29	137.50	-13	6,803	-0.19%
2020/05/05	0	0.00	7	143.57	141.50	-7	6,801	-0.10%
2020/05/04	11	140.73	0	0.00	140.00	11	6,725	0.16%
2020/04/30	1	146.50	1	145.50	145.00	0	6,772	0.00%
2020/04/29	8	145.31	26	146.60	144.50	-18	6,847	-0.26%
2020/04/28	1	144.00	30	143.70	145.00	-29	6,942	-0.42%
2020/04/27	1	139.00	39	139.04	140.00	-38	6,929	-0.55%
2020/04/24	6	138.83	44	138.55	138.00	-38	6,986	-0.54%
2020/04/23	4	138.50	47	139.10	140.00	-43	7,137	-0.60%
2020/04/22	2	135.00	22	136.09	136.00	-20	7,121	-0.28%
2020/04/21	10	138.45	0	0.00	136.50	10	7,117	0.14%
2020/04/20	2	141.50	6	143.50	143.00	-4	7,216	-0.06%
2020/04/17	18	149.11	6	152.00	143.00	12	7,316	0.16%
2020/04/16	5	146.50	53	149.24	147.50	-48	7,280	-0.66%
2020/04/15	0	0.00	68	146.26	146.50	-68	7,330	-0.93%
2020/04/14	20	145.25	29.6	146.17	144.00	-9.6	7,357	-0.13%
2020/04/13	12	143.08	45	142.89	141.00	-33	7,328	-0.45%
2020/04/10	5	140.20	0	0.00	141.00	5	7,307	0.07%
2020/04/09	2	138.50	0	0.00	138.50	2	7,446	0.03%
2020/04/08	10	142.30	0	0.00	142.00	10	7,566	0.13%
2020/04/07	10	141.50	18	144.72	143.00	-8	7,541	-0.11%
2020/04/06	8	142.50	15	143.00	146.00	-7	7,369	-0.09%
2020/04/01	1	133.00	0	0.00	134.00	1	7,321	0.01%
2020/03/31	6	132.42	0	0.00	133.50	6	7,384	0.08%
2020/03/27	2	134.50	2	131.50	130.00	0	7,381	0.00%
2020/03/26	4	127.63	14	126.82	130.00	-10	7,335	-0.14%
2020/03/25	0	0.00	3	125.67	127.00	-3	7,342	-0.04%
2020/03/24	3	120.83	3	120.00	118.00	0	7,276	0.00%
2020/03/23	7	117.43	0	0.00	115.50	7	7,236	0.10%
2020/03/20	7	125.21	12	126.63	124.00	-5	7,351	-0.07%
2020/03/19	8	115.19	4	117.00	119.50	4	7,196	0.06%
2020/03/18	6	117.67	7	119.50	118.00	-1	7,068	-0.01%
2020/03/17	3	111.17	0	0.00	110.00	3	6,963	0.04%
2020/03/16	5	128.50	4	118.00	118.00	1	6,854	0.01%
2020/03/13	1	123.00	0	0.00	130.00	1	6,737	0.01%
2020/03/12	7	136.43	1	133.00	133.00	6	6,681	0.09%
2020/03/11	8	149.25	9	152.00	147.50	-1	6,607	-0.02%
2020/03/10	11	148.14	50	149.68	152.00	-39	6,578	-0.59%
2020/03/09	14	148.18	10	150.00	145.50	4	6,511	0.06%
2020/03/06	2	154.00	5	155.30	153.50	-3	6,463	-0.05%
2020/03/05	0	0.00	31	154.65	152.00	-31	6,433	-0.48%
2020/03/04	0	0.00	12	150.79	151.00	-12	6,372	-0.19%
2020/03/03	35	152.00	54	151.44	148.50	-19	6,305	-0.30%
2020/03/02	0	0.00	90	147.30	151.00	-90	6,222	-1.45%
2020/02/27	13	150.19	4	151.50	143.50	9	6,176	0.15%
2020/02/26	1	149.50	63	151.71	152.00	-62	6,077	-1.02%
2020/02/25	1	148.50	45	147.11	148.00	-44	5,985	-0.74%
2020/02/24	3	144.17	25	143.64	145.00	-22	5,861	-0.38%
2020/02/21	2	137.00	0	0.00	138.00	2	5,750	0.03%
2020/02/20	4	137.25	5	138.40	136.00	-1	5,750	-0.02%
2020/02/19	7	135.07	5	136.00	135.50	2	5,696	0.04%
2020/02/18	2	137.00	2	139.00	138.00	0	5,635	0.00%
2020/02/17	1	139.50	1	140.50	140.50	0	5,637	0.00%
2020/02/14	15	142.13	30	142.57	141.50	-15	5,680	-0.26%
2020/02/13	0	0.00	1	138.00	139.00	-1	5,657	-0.02%
2020/02/12	1	136.00	50	141.75	140.00	-49	5,608	-0.87%
2020/02/11	0	0.00	35	132.00	132.00	-35	5,529	-0.63%
2020/02/10	1	127.50	1	127.00	125.50	0	5,682	0.00%
2020/02/07	0	0.00	7	129.00	127.50	-7	5,784	-0.12%
2020/02/06	0	0.00	48	131.83	132.00	-48	5,757	-0.83%
2020/02/05	0	0.00	22	129.16	128.00	-22	5,676	-0.39%
2020/02/04	1	128.00	1	130.50	129.00	0	5,692	0.00%
2020/01/31	4	129.13	4	129.75	133.00	0	5,811	0.00%
2020/01/30	1	135.50	0	0.00	132.50	1	5,736	0.02%
2020/01/20	3	146.50	37	146.66	147.00	-34	5,686	-0.60%
2020/01/17	5	142.70	124	142.30	144.50	-119	5,639	-2.11%	大賣/鉅額交易
2020/01/16	2	137.50	45	139.08	139.00	-43	5,510	-0.78%
2020/01/15	0	0.00	57	138.41	137.50	-57	5,548	-1.03%
2020/01/14	3	138.50	36	138.94	139.50	-33	5,590	-0.59%
2020/01/13	0	0.00	27	135.93	137.00	-27	5,481	-0.49%
2020/01/10	1	131.50	0	0.00	131.00	1	5,471	0.02%
2020/01/09	4	133.13	4	132.38	132.00	0	5,551	0.00%
2020/01/08	1	129.50	0	0.00	126.00	1	5,603	0.02%
2020/01/07	1	133.00	7	132.07	131.50	-6	5,557	-0.11%
2020/01/03	2	130.50	0	0.00	130.00	2	5,614	0.04%
2020/01/02	3	133.00	245	132.71	136.50	-242	5,442	-4.45%	大賣/鉅額交易
2019/12/31	1	128.00	0	0.00	127.50	1	5,306	0.02%
2019/12/25	0	0.00	7	130.00	130.00	-7	5,341	-0.13%
2019/12/23	6	128.00	0	0.00	125.00	6	5,329	0.11%
2019/12/18	0	0.00	30	132.33	129.00	-30	5,222	-0.57%
2019/12/17	5	129.70	160	130.53	133.00	-155	5,203	-2.98%	大賣/鉅額交易
2019/12/16	0	0.00	19	130.97	129.00	-19	5,080	-0.37%
2019/12/13	1	130.50	21	133.07	130.00	-20	5,063	-0.40%
2019/12/12	1	136.00	15	135.00	133.50	-14	4,965	-0.28%
2019/12/11	1	138.50	36	140.07	138.00	-35	4,935	-0.71%
2019/12/10	0	0.00	5	140.50	140.50	-5	5,128	-0.10%
2019/12/09	0	0.00	66	141.02	141.50	-66	5,249	-1.26%
2019/12/06	1	140.00	7	141.00	140.00	-6	5,292	-0.11%
2019/12/05	5	143.50	0	0.00	144.00	5	5,314	0.09%
2019/12/04	0	0.00	1	143.00	143.00	-1	5,348	-0.02%
2019/11/29	2	139.00	1	139.50	139.50	1	5,422	0.02%
2019/11/28	1	141.50	0	0.00	141.00	1	5,434	0.02%
2019/11/27	0	0.00	2	143.50	144.00	-2	5,473	-0.04%
2019/11/26	0	0.00	2	141.50	143.00	-2	5,459	-0.04%
2019/11/20	2	133.00	0	0.00	133.50	2	5,330	0.04%
2019/11/18	3	139.83	0	0.00	139.00	3	5,367	0.06%
2019/11/15	0	0.00	2	140.50	140.50	-2	5,416	-0.04%
2019/11/14	4	139.50	0	0.00	138.00	4	5,449	0.07%
2019/11/13	5	143.50	5	144.00	144.00	0	5,480	0.00%
2019/11/08	2	139.50	1	141.00	140.00	1	5,572	0.02%
2019/11/07	2	141.75	0	0.00	139.00	2	5,556	0.04%
2019/11/06	6	150.08	1	145.50	147.00	5	5,537	0.09%
2019/11/04	0	0.00	5	155.00	154.50	-5	5,735	-0.09%
2019/11/01	6	153.42	0	0.00	154.00	6	5,818	0.10%
2019/10/31	55	159.82	93	163.74	155.00	-38	5,955	-0.64%
2019/10/30	1	154.00	1	160.00	158.00	0	5,947	0.00%
2019/10/29	0	0.00	5	159.40	160.50	-5	6,036	-0.08%
2019/10/28	0	0.00	2	154.50	157.50	-2	6,014	-0.03%
2019/10/25	2	158.00	2	158.25	156.00	0	6,001	0.00%
2019/10/24	1	155.00	0	0.00	155.50	1	5,968	0.02%
2019/10/23	1	159.00	1	162.00	157.00	0	5,990	0.00%
2019/10/22	23	160.02	17	160.47	159.00	6	5,972	0.10%
2019/10/21	7	156.57	1	155.50	155.50	6	6,058	0.10%
2019/10/18	6	155.25	14	157.04	157.00	-8	6,151	-0.13%
2019/10/17	3	150.67	9	153.22	154.50	-6	6,129	-0.10%
2019/10/16	10	149.35	0	0.00	147.50	10	6,024	0.17%
2019/10/15	0	0.00	7	160.00	156.50	-7	5,862	-0.12%
2019/10/14	6	158.42	49	156.70	158.00	-43	5,964	-0.72%
2019/10/09	2	146.50	1	151.50	150.00	1	5,878	0.02%
2019/10/08	2	155.00	0	0.00	150.00	2	5,816	0.03%
2019/10/07	0	0.00	21	154.50	154.50	-21	5,838	-0.36%
2019/10/04	7	153.14	0	0.00	151.50	7	5,834	0.12%
2019/10/03	2	149.50	2	151.50	153.00	0	5,844	0.00%
2019/09/25	6	157.25	0	0.00	157.00	6	5,774	0.10%
2019/09/24	0	0.00	7	164.50	158.50	-7	5,892	-0.12%
2019/09/20	5	162.00	5	162.50	162.50	0	6,224	0.00%
2019/09/19	1	160.00	0	0.00	162.50	1	6,234	0.02%
2019/09/18	0	0.00	7	166.00	163.50	-7	6,207	-0.11%
2019/09/17	12	162.00	6	164.50	163.00	6	6,191	0.10%
2019/09/16	4	161.88	20	164.00	162.00	-16	6,208	-0.26%
2019/09/12	44	164.65	88	166.05	167.00	-44	6,221	-0.71%
2019/09/11	78	157.68	108	156.81	155.50	-30	6,115	-0.49%	大賣/
2019/09/10	7	147.71	5	148.00	149.50	2	6,027	0.03%
2019/09/09	0	0.00	5	148.20	148.50	-5	6,024	-0.08%
2019/09/06	35	152.93	45	152.67	152.00	-10	6,016	-0.17%
2019/09/05	61	150.54	60	150.96	149.50	1	6,035	0.02%
2019/09/03	4	144.25	2	142.50	141.50	2	6,258	0.03%
2019/09/02	5	143.00	6	143.92	142.50	-1	6,345	-0.02%
2019/08/30	34	141.50	33	137.56	137.00	1	6,354	0.02%
2019/08/29	0	0.00	2	141.00	139.50	-2	6,446	-0.03%
2019/08/28	1	138.00	0	0.00	136.50	1	6,477	0.02%
2019/08/27	2	141.50	2	139.00	139.00	0	6,511	0.00%
2019/08/26	2	137.50	1	141.00	141.00	1	6,534	0.02%
2019/08/23	5	139.00	0	0.00	140.00	5	6,560	0.08%
2019/08/22	36	147.92	30	148.00	143.50	6	6,542	0.09%
2019/08/20	40	145.25	42	146.67	143.00	-2	6,657	-0.03%
2019/08/19	23	142.04	23	142.54	141.50	0	6,668	0.00%
2019/08/16	38	140.34	34	141.12	139.50	4	6,761	0.06%
2019/08/15	31	139.06	31	140.18	142.00	0	6,802	0.00%
2019/08/14	52	145.56	52	144.43	140.00	0	6,830	0.00%
2019/08/12	30	141.33	31	141.52	137.00	-1	7,028	-0.01%
2019/08/08	45	138.98	45	138.79	140.00	0	6,999	0.00%
2019/08/07	39	132.46	41	134.74	132.00	-2	6,911	-0.03%
2019/08/06	29	127.43	39	126.04	129.00	-10	6,759	-0.15%
2019/08/05	88	129.24	78	130.83	128.00	10	6,721	0.15%
2019/08/02	36	129.01	35	130.73	128.00	1	6,697	0.01%
2019/08/01	57	138.03	55	138.04	137.50	2	6,555	0.03%
2019/07/31	44	134.68	45	134.24	137.50	-1	6,395	-0.02%
2019/07/26	0	0.00	2	129.00	128.50	-2	6,401	-0.03%
2019/07/25	0	0.00	5	128.50	127.00	-5	6,397	-0.08%
2019/07/24	7	124.50	1	125.00	125.50	6	6,350	0.09%
2019/07/23	56	131.16	16	132.56	126.00	40	6,387	0.63%
2019/07/22	16	121.22	57	124.00	129.50	-41	6,256	-0.66%
2019/07/19	11	118.05	12	117.92	118.00	-1	6,133	-0.02%
2019/07/18	5	114.30	3	113.00	112.50	2	6,100	0.03%
2019/07/17	1	114.00	1	116.00	115.00	0	6,113	0.00%
2019/07/16	41	119.18	43	121.21	115.00	-2	6,170	-0.03%
2019/07/15	10	116.50	20	117.00	117.00	-10	6,164	-0.16%
2019/07/11	20	115.25	54	115.88	114.00	-34	6,344	-0.54%
2019/07/10	21	113.52	0	0.00	112.00	21	6,461	0.33%
2019/07/05	1	116.50	0	0.00	116.50	1	6,495	0.02%
2019/07/04	22	118.57	15	118.50	119.00	7	6,540	0.11%
2019/07/03	94	119.27	47	119.95	117.50	47	6,525	0.72%
2019/07/02	5	115.00	57	117.18	118.50	-52	6,440	-0.81%
2019/07/01	75	115.60	86	115.62	118.00	-11	6,417	-0.17%
2019/06/28	51	111.88	74	111.81	109.00	-23	6,305	-0.36%
2019/06/27	15	105.97	15	107.07	112.00	0	6,171	0.00%
2019/06/26	5	101.50	5	103.00	102.00	0	6,110	0.00%
2019/06/25	0	0.00	5	104.50	104.00	-5	6,050	-0.08%
2019/06/24	16	102.41	0	0.00	103.50	16	6,065	0.26%
2019/06/21	19	102.26	6	103.58	102.00	13	6,081	0.21%
2019/06/20	0	0.00	28	105.05	104.50	-28	6,077	-0.46%
2019/06/19	26	102.00	27	101.63	103.00	-1	6,048	-0.02%
2019/06/18	1	99.30	0	0.00	98.70	1	6,026	0.02%
2019/06/13	12	102.29	2	101.50	99.40	10	6,074	0.16%
2019/06/12	17	101.59	0	0.00	99.90	17	6,206	0.27%
2019/06/11	6	102.10	13	100.51	100.00	-7	6,389	-0.11%
2019/06/10	1	92.00	3	93.90	94.60	-2	6,229	-0.03%
2019/06/06	1	86.40	32	87.13	86.00	-31	6,184	-0.50%
2019/06/05	35	90.30	2	88.20	88.30	33	6,198	0.53%
2019/06/04	0	0.00	2	91.50	91.60	-2	6,100	-0.03%
2019/06/03	1	90.00	11	88.47	88.30	-10	6,072	-0.16%
2019/05/31	9	88.32	3	88.87	86.90	6	6,045	0.10%
2019/05/30	4	86.88	4	84.50	87.00	0	5,989	0.00%
2019/05/29	5	83.90	1	84.70	84.00	4	5,936	0.07%
2019/05/27	2	80.60	5	81.28	82.80	-3	5,916	-0.05%
2019/05/24	2	91.20	2	88.40	88.10	0	5,781	0.00%
2019/05/23	7	88.04	16	88.60	90.50	-9	5,741	-0.16%
2019/05/22	3	93.53	7	94.19	93.00	-4	5,668	-0.07%
2019/05/21	6	90.60	0	0.00	90.50	6	5,621	0.11%
2019/05/20	5	88.80	6	88.48	89.60	-1	5,628	-0.02%
2019/05/17	19	96.42	1	95.50	91.80	18	5,596	0.32%
2019/05/16	46	107.04	61	105.91	102.00	-15	5,524	-0.27%
2019/05/15	0	0.00	35	109.09	108.50	-35	5,498	-0.64%
2019/05/14	7	97.50	31	100.95	104.50	-24	5,448	-0.44%
2019/05/13	18	102.58	13	102.96	100.50	5	5,444	0.09%
2019/05/10	1	105.50	24	106.02	106.50	-23	5,499	-0.42%
2019/05/09	0	0.00	12	104.00	104.00	-12	5,628	-0.21%
2019/05/08	1	106.50	23	108.28	109.00	-22	5,619	-0.39%
2019/05/07	1	110.50	17	109.53	107.50	-16	5,629	-0.28%
2019/05/06	25	105.70	25	108.50	105.50	0	5,579	0.00%
2019/05/03	37	110.36	80	109.30	112.00	-43	5,487	-0.78%
2019/05/02	0	0.00	14	102.50	103.00	-14	5,371	-0.26%
2019/04/30	1	99.90	21	100.34	101.50	-20	5,429	-0.37%
2019/04/29	1	94.20	8	99.93	98.70	-7	5,496	-0.13%
2019/04/26	25	101.00	1	99.90	99.50	24	5,470	0.44%
2019/04/25	11	102.27	7	102.50	103.00	4	5,552	0.07%
2019/04/24	3	100.00	15	100.27	102.00	-12	5,741	-0.21%
2019/04/23	1	103.50	20	104.25	104.50	-19	5,721	-0.33%
2019/04/22	0	0.00	1	102.00	104.00	-1	5,674	-0.02%
2019/04/19	27	105.76	34	105.31	102.00	-7	5,605	-0.12%
2019/04/18	0	0.00	20	100.07	100.00	-20	5,493	-0.36%
2019/04/17	37	99.12	38	98.39	98.10	-1	5,448	-0.02%
2019/04/16	33	94.90	63	95.72	98.10	-30	5,368	-0.56%
2019/04/15	35	92.67	63	92.97	92.00	-28	5,296	-0.53%
2019/04/03	10	89.40	10	89.30	90.80	0	5,248	0.00%
2019/04/02	10	88.33	4	90.30	88.20	6	5,217	0.11%
2019/04/01	5	87.98	11	88.02	87.40	-6	5,177	-0.12%
2019/03/29	42	88.02	75	88.03	88.80	-33	5,144	-0.64%
2019/03/28	0	0.00	3	85.30	84.90	-3	5,029	-0.06%
2019/03/27	1	85.60	6	85.60	85.10	-5	5,061	-0.10%
2019/03/26	10	84.60	0	0.00	83.50	10	5,049	0.20%
2019/03/25	0	0.00	9	84.87	85.00	-9	5,080	-0.18%
2019/03/22	25	85.35	27	85.74	84.60	-2	5,091	-0.04%
2019/03/21	11	84.18	44	84.15	85.50	-33	5,059	-0.65%
2019/03/20	11	82.34	19	82.65	82.40	-8	5,035	-0.16%
2019/03/18	19	80.15	51	80.15	81.30	-32	5,161	-0.62%
2019/03/15	1	79.80	244	80.05	80.50	-243	5,150	-4.72%	大賣/鉅額交易
2019/03/14	63	77.45	80	76.80	77.80	-17	4,998	-0.34%
2019/03/13	35	72.70	47	72.55	72.70	-12	4,833	-0.25%
2019/03/12	23	69.46	16	70.44	70.80	7	4,830	0.14%
2019/03/11	15	69.40	19	69.16	69.20	-4	5,033	-0.08%
2019/03/08	76	65.56	0	0.00	67.00	76	4,985	1.52%
2019/03/07	368	66.56	0	0.00	66.50	368	4,989	7.38%	大買/鉅額交易
2019/03/06	3	67.33	1	67.00	67.20	2	5,068	0.04%
2019/03/05	50	67.84	50	67.91	67.50	0	5,124	0.00%
2019/03/04	10	68.70	10	69.00	68.60	0	5,252	0.00%
2019/02/27	10	67.60	1	67.40	68.30	9	5,301	0.17%
2019/02/26	0	0.00	5	70.04	69.10	-5	5,292	-0.09%
2019/02/25	35	70.01	64	70.11	70.10	-29	5,336	-0.54%
2019/02/22	3	69.47	0	0.00	68.80	3	5,313	0.06%
2019/02/20	9	70.91	9	70.91	69.40	0	5,246	0.00%
2019/02/19	27	71.13	26	71.05	70.60	1	5,206	0.02%
2019/02/18	14	69.35	16	69.31	69.60	-2	5,144	-0.04%
2019/02/15	16	66.80	21	66.93	66.80	-5	5,016	-0.10%
2019/02/14	1	65.80	2	65.75	65.20	-1	4,913	-0.02%
2019/02/13	35	64.73	35	64.74	64.20	0	4,874	0.00%
2019/02/12	53	64.84	52	64.90	65.00	1	4,821	0.02%
2019/02/11	18	64.55	17	63.76	65.50	1	4,776	0.02%
2019/01/30	100	61.00	105	60.86	61.00	-5	4,652	-0.11%	大賣/
2019/01/29	1	58.60	0	0.00	58.20	1	4,489	0.02%
2019/01/28	25	58.70	26	58.45	58.10	-1	4,577	-0.02%
2019/01/25	41	57.30	0	0.00	57.50	41	4,689	0.87%
2019/01/24	0	0.00	1	57.10	57.10	-1	4,746	-0.02%
2019/01/22	212	57.85	27	59.01	57.60	185	4,736	3.91%	大買/鉅額交易
2019/01/18	1	57.50	1	58.20	57.30	0	4,629	0.00%
2019/01/17	2	59.50	3	56.80	56.80	-1	4,596	-0.02%
2019/01/16	72	57.72	91	57.64	59.20	-19	4,485	-0.42%
2019/01/15	26	54.66	37	54.45	54.30	-11	4,288	-0.26%
2019/01/14	3	53.30	0	0.00	52.40	3	4,244	0.07%
2019/01/11	1	53.50	0	0.00	53.60	1	4,275	0.02%
2019/01/10	10	54.00	12	53.77	53.60	-2	4,281	-0.05%
2019/01/09	125	53.05	0	0.00	53.30	125	4,311	2.90%	大買/鉅額交易
2019/01/08	17	52.61	0	0.00	53.00	17	4,316	0.39%
2019/01/07	17	53.26	16	53.01	52.50	1	4,339	0.02%
2019/01/04	2	48.55	4	49.85	50.90	-2	4,312	-0.05%
2019/01/03	2	50.40	1	51.30	50.30	1	4,344	0.02%
2019/01/02	17	51.86	43	52.34	51.70	-26	4,356	-0.60%
2018/12/28	17	50.44	23	50.37	50.00	-6	4,303	-0.14%
2018/12/27	24	49.24	1	49.00	49.25	23	4,318	0.53%
2018/12/26	201	48.78	0	0.00	48.05	201	4,353	4.62%	大買/鉅額交易
2018/12/25	121	48.49	2	49.05	48.60	119	4,357	2.73%	大買/鉅額交易
2018/12/24	0	0.00	2	49.65	49.70	-2	4,344	-0.05%
2018/12/22	2	48.05	3	48.38	48.95	-1	4,337	-0.02%
2018/12/21	11	48.89	2	48.95	48.95	9	4,360	0.21%
2018/12/20	14	49.44	2	49.35	49.20	12	4,354	0.28%
2018/12/19	3	49.93	2	49.60	49.80	1	4,322	0.02%
2018/12/17	0	0.00	1	53.10	52.30	-1	4,222	-0.02%
2018/12/14	13	52.54	3	52.77	53.30	10	4,258	0.23%
2018/12/13	1	53.90	4	52.98	52.50	-3	4,236	-0.07%
2018/12/12	4	53.83	3	53.80	53.80	1	4,180	0.02%
2018/12/11	28	52.18	35	52.33	53.20	-7	4,060	-0.17%
2018/12/10	17	49.45	16	50.36	50.00	1	3,929	0.03%
2018/12/07	3	49.92	0	0.00	49.40	3	3,888	0.08%
2018/12/06	3	50.85	0	0.00	48.35	3	3,858	0.08%
2018/12/05	2	53.85	32	53.74	53.50	-30	3,781	-0.79%
2018/12/04	11	55.44	28	55.40	55.00	-17	3,744	-0.45%
2018/12/03	4	52.60	41	53.33	53.40	-37	3,482	-1.06%
2018/11/30	1	48.40	1	48.45	48.60	0	3,466	0.00%
2018/11/29	11	49.20	14	48.68	48.00	-3	3,443	-0.09%
2018/11/28	0	0.00	1	47.30	47.25	-1	3,347	-0.03%
2018/11/27	13	46.49	11	46.86	47.15	2	3,276	0.06%
2018/11/26	1	42.50	5	44.43	45.00	-4	3,144	-0.13%
2018/11/23	1	42.30	0	0.00	42.25	1	3,107	0.03%
2018/11/22	4	44.29	2	44.10	43.15	2	3,086	0.06%
2018/11/20	1	43.30	0	0.00	43.05	1	3,028	0.03%
2018/11/16	1	44.30	0	0.00	43.50	1	3,064	0.03%
2018/11/15	3	43.80	1	43.90	44.30	2	3,057	0.07%
2018/11/14	2	44.93	1	44.30	44.35	1	3,035	0.03%
2018/11/13	0	0.00	1	45.35	45.40	-1	3,031	-0.03%
2018/11/12	1	44.80	1	45.05	44.95	0	3,031	0.00%
2018/11/08	4	47.31	2	47.80	46.55	2	3,029	0.07%
2018/11/07	3	46.32	1	46.95	47.10	2	2,998	0.07%
2018/11/06	4	46.70	0	0.00	45.55	4	3,001	0.13%
2018/11/05	37	48.42	38	48.71	47.30	-1	2,955	-0.03%
2018/11/02	26	45.60	26	45.55	46.00	0	2,851	0.00%
2018/11/01	32	41.50	25	42.52	43.20	7	2,695	0.26%
2018/10/31	10	38.58	20	39.15	39.60	-10	2,648	-0.38%
2018/10/30	1	37.10	0	0.00	37.30	1	2,699	0.04%
2018/10/29	11	36.78	0	0.00	36.75	11	2,715	0.41%
2018/10/26	2	37.63	0	0.00	37.90	2	2,722	0.07%
2018/10/25	2	38.50	0	0.00	38.20	2	2,738	0.07%
2018/10/23	5	41.44	0	0.00	40.80	5	2,682	0.19%
2018/10/19	0	0.00	1	40.40	40.40	-1	2,662	-0.04%
2018/10/18	0	0.00	5	42.90	41.85	-5	2,626	-0.19%
2018/10/17	8	41.73	1	40.35	41.80	7	2,590	0.27%
2018/10/15	1	41.55	0	0.00	41.50	1	2,481	0.04%
2018/10/12	2	41.53	0	0.00	41.80	2	2,424	0.08%
2018/10/11	10	42.75	3	42.75	42.75	7	2,388	0.29%
2018/10/09	1	47.35	1	47.30	47.50	0	2,318	0.00%
2018/10/08	22	49.16	0	0.00	48.90	22	2,290	0.96%
2018/10/05	66	51.72	0	0.00	51.10	66	2,254	2.93%
2018/10/04	159	55.50	0	0.00	54.60	159	2,222	7.15%	大買/鉅額交易
2018/10/03	20	57.33	0	0.00	57.20	20	2,189	0.91%
2018/10/01	12	60.25	12	60.30	60.20	0	2,296	0.00%
2018/09/28	37	57.93	0	0.00	59.00	37	2,341	1.58%
2018/09/27	5	58.90	0	0.00	58.90	5	2,493	0.20%
2018/09/26	21	59.95	1	59.80	59.80	20	2,505	0.80%
2018/09/21	2	60.80	2	61.60	62.00	0	2,514	0.00%
2018/09/20	12	59.89	0	0.00	60.70	12	2,522	0.48%
2018/09/19	1	61.60	1	62.20	62.20	0	2,471	0.00%
2018/09/14	25	61.40	21	61.95	62.40	4	2,550	0.16%
2018/09/12	43	58.95	0	0.00	59.70	43	2,605	1.65%
2018/09/10	39	63.12	1	60.90	61.00	38	2,632	1.44%
2018/09/07	69	65.56	2	65.40	65.50	67	2,636	2.54%
2018/09/06	2	67.55	1	68.10	67.60	1	2,625	0.04%
2018/09/05	94	67.54	8	67.73	68.00	86	2,653	3.24%
2018/09/04	41	68.58	41	68.60	68.80	0	2,645	0.00%
2018/09/03	8	67.46	3	67.50	67.20	5	2,687	0.19%
2018/08/31	33	66.35	0	0.00	66.20	33	2,738	1.21%
2018/08/30	52	65.65	2	67.20	67.20	50	2,813	1.78%
2018/08/28	10	67.20	0	0.00	67.40	10	3,205	0.31%
2018/08/27	18	67.00	13	66.51	67.00	5	3,366	0.15%
2018/08/24	45	65.23	0	0.00	65.80	45	3,402	1.32%
2018/08/23	3	67.30	0	0.00	67.30	3	3,392	0.09%
2018/08/22	1	67.80	7	67.61	67.90	-6	3,434	-0.17%
2018/08/21	1	66.90	3	67.43	66.90	-2	3,500	-0.06%
2018/08/20	8	66.30	0	0.00	67.00	8	3,542	0.23%
2018/08/17	1	69.90	2	70.00	69.00	-1	3,516	-0.03%
2018/08/16	12	68.45	1	68.10	68.80	11	3,530	0.31%
2018/08/15	0	0.00	2	68.55	68.20	-2	3,538	-0.06%
2018/08/14	5	69.60	0	0.00	69.30	5	3,545	0.14%
2018/08/13	1	67.50	0	0.00	69.50	1	3,550	0.03%
2018/08/10	1	71.90	1	71.50	71.50	0	3,523	0.00%
2018/08/09	1	71.20	2	71.90	72.00	-1	3,527	-0.03%
2018/08/08	13	71.49	1	70.70	70.70	12	3,507	0.34%
2018/08/07	1	71.20	2	70.60	71.00	-1	3,490	-0.03%
2018/08/06	22	75.29	13	76.88	72.20	9	3,469	0.26%
2018/08/03	2	74.75	1	75.40	76.00	1	3,393	0.03%
2018/08/02	11	75.48	11	75.32	73.30	0	3,375	0.00%
2018/08/01	10	72.60	25	73.26	74.20	-15	3,346	-0.45%
2018/07/31	0	0.00	12	71.40	72.00	-12	3,331	-0.36%
2018/07/30	10	71.25	0	0.00	70.40	10	3,329	0.30%
2018/07/26	1	70.70	1	71.20	71.50	0	3,315	0.00%
2018/07/25	12	70.10	0	0.00	70.90	12	3,367	0.36%
2018/07/24	1	71.20	0	0.00	71.10	1	3,386	0.03%
2018/07/20	5	71.44	0	0.00	71.40	5	3,427	0.15%
2018/07/19	0	0.00	2	71.20	71.30	-2	3,465	-0.06%
2018/07/18	9	73.01	7	72.50	72.20	2	3,649	0.05%
2018/07/17	2	71.60	0	0.00	72.00	2	3,684	0.05%
2018/07/16	1	72.40	0	0.00	71.30	1	3,682	0.03%
2018/07/12	6	71.73	2	72.20	72.60	4	3,690	0.11%
2018/07/11	21	75.34	3	75.17	73.90	18	3,701	0.49%
2018/07/10	6	75.32	25	75.85	75.90	-19	3,673	-0.52%
2018/07/09	4	74.65	19	74.48	74.40	-15	3,627	-0.41%
2018/07/06	16	71.26	11	71.66	71.50	5	3,574	0.14%
2018/07/05	132	74.68	133	76.14	73.80	-1	3,524	-0.03%	大買/大賣/
2018/07/04	3	70.50	3	71.50	72.70	0	3,340	0.00%
2018/07/02	1	71.70	0	0.00	71.60	1	3,317	0.03%
2018/06/29	1	71.40	0	0.00	71.10	1	3,321	0.03%
2018/06/28	15	70.14	15	70.55	69.90	0	3,303	0.00%
2018/06/27	1	68.80	3	68.60	68.90	-2	3,330	-0.06%
2018/06/26	1	67.00	11	68.15	68.60	-10	3,320	-0.30%
2018/06/25	18	66.91	0	0.00	67.00	18	3,319	0.54%
2018/06/22	4	67.33	0	0.00	66.90	4	3,334	0.12%
2018/06/21	10	69.05	5	70.20	68.50	5	3,314	0.15%
2018/06/20	8	68.80	0	0.00	69.00	8	3,296	0.24%
2018/06/19	255	69.36	0	0.00	68.80	255	3,317	7.69%	大買/鉅額交易
2018/06/15	14	71.79	0	0.00	70.80	14	3,321	0.42%
2018/06/14	1	72.90	0	0.00	71.80	1	3,295	0.03%
2018/06/13	147	72.44	1	71.80	72.40	146	3,364	4.34%	大買/鉅額交易
2018/06/12	0	0.00	3	72.60	72.00	-3	3,403	-0.09%
2018/06/11	2	71.90	4	72.23	72.40	-2	3,464	-0.06%
2018/06/08	4	70.62	0	0.00	71.00	4	3,418	0.12%
2018/06/07	4	72.38	2	71.70	71.70	2	3,482	0.06%
2018/06/06	18	72.39	18	72.51	73.80	0	3,442	0.00%
2018/06/05	26	74.20	28	74.12	71.20	-2	3,301	-0.06%
2018/06/04	10	70.17	30	70.02	70.80	-20	3,032	-0.66%
2018/06/01	7	64.64	0	0.00	64.40	7	2,888	0.24%
2018/05/31	140	64.51	0	0.00	64.20	140	2,881	4.86%	大買/鉅額交易
2018/05/30	0	0.00	1	66.20	64.50	-1	2,843	-0.04%
2018/05/29	1	66.90	11	67.15	67.10	-10	2,817	-0.35%
2018/05/28	1	65.50	3	66.30	66.00	-2	2,936	-0.07%
2018/05/25	3	62.80	0	0.00	63.30	3	3,014	0.10%
2018/05/24	4	62.23	0	0.00	62.50	4	3,333	0.12%
2018/05/23	8	63.00	0	0.00	62.80	8	3,364	0.24%
2018/05/17	2	65.20	0	0.00	63.80	2	3,679	0.05%
2018/05/10	6	66.73	0	0.00	66.80	6	3,786	0.16%
2018/05/09	6	66.10	1	66.10	66.60	5	3,788	0.13%
2018/05/07	1	67.90	0	0.00	65.00	1	3,801	0.03%
2018/05/04	1	67.20	0	0.00	65.90	1	3,792	0.03%
2018/05/03	0	0.00	2	67.90	66.10	-2	3,786	-0.05%
2018/05/02	25	68.38	71	68.64	67.80	-46	3,765	-1.22%
2018/04/30	1	65.90	0	0.00	66.50	1	3,715	0.03%
2018/04/27	26	63.84	0	0.00	63.80	26	3,688	0.70%
2018/04/25	1	64.90	11	64.87	65.00	-10	3,659	-0.27%
2018/04/24	10	63.30	10	63.14	62.90	0	3,639	0.00%
2018/04/23	14	62.36	0	0.00	62.00	14	3,467	0.40%
2018/04/20	9	68.41	7	68.37	68.50	2	3,387	0.06%
2018/04/18	5	68.32	0	0.00	69.20	5	3,461	0.14%
2018/04/17	1	68.00	4	71.15	68.00	-3	3,436	-0.09%
2018/04/16	0	0.00	4	72.20	72.40	-4	3,400	-0.12%
2018/04/13	18	73.08	23	72.98	72.80	-5	3,402	-0.15%
2018/04/12	1	72.30	7	72.33	72.50	-6	3,403	-0.18%
2018/04/11	3	71.10	3	71.70	71.20	0	3,392	0.00%
2018/04/10	1	70.20	0	0.00	70.50	1	3,430	0.03%
2018/04/09	2	70.50	0	0.00	69.50	2	3,476	0.06%
2018/04/02	10	71.70	0	0.00	70.00	10	3,484	0.29%
2018/03/30	10	72.00	27	71.19	71.50	-17	3,470	-0.49%
2018/03/28	25	68.98	0	0.00	67.40	25	3,386	0.74%
2018/03/27	1	71.50	1	70.40	70.20	0	3,352	0.00%
2018/03/26	0	0.00	5	71.90	70.70	-5	3,344	-0.15%
2018/03/23	6	70.45	0	0.00	70.20	6	3,332	0.18%
2018/03/22	7	73.83	5	74.60	71.90	2	3,307	0.06%
2018/03/21	13	74.42	74	74.78	76.00	-61	3,250	-1.88%
2018/03/20	5	73.90	0	0.00	73.00	5	3,194	0.16%
2018/03/19	1	71.70	104	73.87	74.50	-103	3,142	-3.28%	大賣/鉅額交易
2018/03/16	1	71.50	1	72.50	70.50	0	3,065	0.00%
2018/03/15	9	69.76	9	70.90	70.70	0	3,000	0.00%
2018/03/14	28	72.28	2	71.60	71.50	26	2,949	0.88%
2018/03/13	1	74.00	0	0.00	72.40	1	2,925	0.03%
2018/03/12	0	0.00	2	72.65	71.70	-2	2,784	-0.07%
2018/03/09	2	71.40	0	0.00	71.50	2	2,745	0.07%
2018/03/06	5	71.30	12	73.13	74.00	-7	2,742	-0.26%
2018/03/05	11	74.59	0	0.00	73.30	11	2,723	0.40%
2018/03/02	1	75.60	13	74.97	74.40	-12	2,746	-0.44%
2018/03/01	48	77.00	23	77.48	74.80	25	2,766	0.90%
2018/02/27	10	76.10	10	77.00	76.50	0	2,592	0.00%
2018/02/26	52	74.82	273	76.17	77.80	-221	2,536	-8.71%	大賣/鉅額交易
2018/02/23	18	70.67	12	72.47	70.80	6	2,217	0.27%
2018/02/22	15	71.20	14	71.73	71.50	1	2,170	0.05%
2018/02/21	31	71.89	124	73.13	72.10	-93	2,135	-4.36%	大賣/
2018/02/12	32	70.28	57	70.04	69.70	-25	2,006	-1.25%
2018/02/09	3	67.37	4	67.33	67.40	-1	1,910	-0.05%
2018/02/08	1	65.60	1	67.50	67.50	0	1,830	0.00%
2018/02/07	0	0.00	5	68.00	64.50	-5	1,774	-0.28%
2018/02/06	0	0.00	2	63.20	63.10	-2	1,717	-0.12%
2018/02/05	2	61.95	0	0.00	63.10	2	1,705	0.12%
2018/02/02	1	63.70	1	63.10	63.20	0	1,719	0.00%
2018/02/01	0	0.00	3	63.30	63.20	-3	1,732	-0.17%
2018/01/31	40	60.61	0	0.00	62.20	40	1,734	2.31%
2018/01/17	6	66.58	0	0.00	66.80	6	1,856	0.32%
2018/01/12	50	68.70	94	68.97	67.60	-44	1,879	-2.34%
2018/01/10	10	64.40	0	0.00	64.20	10	1,851	0.54%
2018/01/08	0	0.00	4	68.88	67.80	-4	2,002	-0.20%
2018/01/05	5	68.00	1	67.80	67.60	4	2,009	0.20%
2018/01/04	5	68.22	8	68.73	68.50	-3	2,043	-0.15%
2018/01/03	18	67.54	24	68.07	66.50	-6	2,122	-0.28%