聯茂 (6213)-凱基-市府券商分點個股進出

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
111.0
漲跌
▲2.0
漲幅
+1.83%
成交量
11,236張
產業
上市電子零組件類股▼0.74%
759人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/04/24	2	110.75	4	111.75	111.00	-2	9,347	-0.02%
2024/04/23	2	112.00	4	110.13	109.00	-2	9,238	-0.02%
2024/04/22	1	107.54	0	0.00	107.00	1	9,079	0.01%
2024/04/19	0	0.00	23	108.67	110.00	-23	8,913	-0.26%
2024/04/18	3	111.18	2	112.25	111.50	1	8,768	0.01%
2024/04/17	0	0.00	17	109.44	111.00	-17	8,658	-0.20%
2024/04/16	8	105.63	37	110.49	107.50	-29	8,395	-0.35%
2024/04/12	5	118.20	49.2	119.94	121.50	-44.2	8,020	-0.55%
2024/04/11	3	119.67	13.1	121.21	118.50	-10.1	7,824	-0.13%
2024/04/10	9.4	124.79	50.4	125.38	124.00	-41.1	7,812	-0.53%
2024/04/09	2	117.25	46.1	118.29	117.50	-44.1	7,233	-0.61%
2024/04/08	7.1	111.99	15	113.43	111.50	-7.9	6,703	-0.12%
2024/04/03	3.3	118.31	11	121.00	116.50	-7.7	6,408	-0.12%
2024/04/02	1	117.00	79.6	114.99	117.50	-78.6	5,728	-1.37%
2024/04/01	2.4	106.29	23	107.00	107.00	-20.6	5,015	-0.41%
2024/03/29	2	96.90	33.4	97.05	98.30	-31.4	4,421	-0.71%
2024/03/28	0.1	89.50	4	87.53	89.40	-3.9	3,870	-0.10%
2024/03/27	4	84.68	0	0.00	84.60	4	3,696	0.11%
2024/03/26	4	85.70	1	87.20	85.70	3	3,698	0.08%
2024/03/25	1	85.10	0	0.00	84.80	1	3,635	0.03%
2024/03/22	0	0.00	1	85.50	85.70	-1	3,622	-0.03%
2024/03/20	1	84.00	0	0.00	83.00	1	3,635	0.03%
2024/03/18	0	0.00	1	82.80	83.70	-1	3,672	-0.03%
2024/03/15	1	81.50	1	82.60	81.50	0	3,674	0.00%
2024/03/14	1	81.30	1	81.60	81.90	0	3,715	0.00%
2024/03/13	2.1	83.86	1	84.70	81.50	1.1	3,729	0.03%
2024/03/12	3.1	83.83	1	84.10	83.40	2.1	3,729	0.06%
2024/03/11	0	85.20	0	0.00	84.50	0	3,817	0.00%
2024/03/08	4.1	85.49	1	85.30	85.50	3.1	3,807	0.08%
2024/03/07	11.4	90.41	14	90.29	88.70	-2.6	3,762	-0.07%
2024/03/06	0.1	90.39	0	0.00	91.10	0.1	3,732	0.00%
2024/03/05	0	90.65	0	0.00	91.10	0	3,734	0.00%
2024/03/01	11	91.94	2.1	92.06	90.60	8.9	3,747	0.24%
2024/02/29	0	0.00	1	88.40	89.20	-1	3,722	-0.03%
2024/02/27	5	87.26	0	0.00	86.00	5	3,707	0.14%
2024/02/26	4	89.15	1	88.40	89.00	3	3,689	0.08%
2024/02/23	8	89.20	0	0.00	88.90	8	3,728	0.21%
2024/02/22	10	90.27	0	0.00	89.70	10	3,735	0.27%
2024/02/20	1.1	90.16	0	0.00	91.10	1.1	3,790	0.03%
2024/02/19	7	94.21	0	0.00	92.80	7	3,790	0.19%
2024/02/16	8	93.73	8	92.49	94.80	0	3,690	0.00%
2024/02/15	0	88.75	0	0.00	91.00	0	3,687	0.00%
2024/02/05	3.2	90.39	36	89.41	89.60	-32.8	3,690	-0.89%
2024/02/02	0	0.00	1.5	86.44	86.70	-1.5	3,620	-0.04%
2024/01/26	1	83.20	0	0.00	82.80	1	3,812	0.03%
2024/01/24	1	84.80	0	0.00	85.60	1	4,154	0.02%
2024/01/23	1	85.80	0	0.00	85.20	1	4,251	0.02%
2024/01/22	0	0.00	1	85.00	86.20	-1	4,309	-0.02%
2024/01/19	1	81.20	3	82.33	82.60	-2	4,304	-0.05%
2024/01/18	7	80.79	5	80.30	80.20	2	4,347	0.05%
2024/01/17	2.1	82.63	0	0.00	80.50	2.1	4,411	0.05%
2024/01/15	0	0.00	2	86.60	86.40	-2	4,498	-0.04%
2024/01/12	0.4	87.13	7	87.91	85.80	-6.6	4,632	-0.14%
2024/01/10	8	84.80	0	0.00	84.60	8	4,903	0.16%
2024/01/08	0	86.95	0	0.00	87.10	0	5,025	0.00%
2024/01/05	8	86.39	0	0.00	87.00	8	5,090	0.16%
2024/01/04	3	88.00	7	88.54	85.60	-4	5,041	-0.08%
2024/01/03	0	0.00	3	85.97	85.20	-3	4,974	-0.06%
2024/01/02	27	85.99	28	86.09	84.60	-1	5,032	-0.02%
2023/12/29	9	84.88	0	0.00	84.80	9	5,105	0.18%
2023/12/28	2	84.00	0	0.00	83.70	2	5,144	0.04%
2023/12/22	0	82.80	0	0.00	82.40	0	5,777	0.00%
2023/12/18	0	83.00	0	0.00	82.30	0	6,344	0.00%
2023/12/15	2.1	82.71	0	0.00	84.50	2.1	6,388	0.03%
2023/12/14	0	83.40	0	0.00	84.30	0	6,420	0.00%
2023/12/13	9	82.50	0	0.00	81.60	9	6,384	0.14%
2023/12/12	0	82.40	0	0.00	82.20	0	6,416	0.00%
2023/12/11	1	83.50	0	0.00	83.50	1	6,444	0.02%
2023/12/08	3	81.90	0	0.00	82.80	3	6,443	0.05%
2023/12/07	3	82.56	0	0.00	81.20	3	6,451	0.05%
2023/12/06	7.1	83.70	0	0.00	82.00	7.1	6,465	0.11%
2023/12/05	2	85.95	1	86.80	86.60	1	6,450	0.02%
2023/12/04	0	0.00	1	87.30	87.10	-1	6,510	-0.02%
2023/12/01	2	86.36	2	87.10	87.00	0	6,698	0.00%
2023/11/30	7	88.60	9	89.22	88.70	-2	7,014	-0.03%
2023/11/29	1	88.60	1	90.10	88.20	0	7,394	0.00%
2023/11/28	6	88.37	1	88.30	88.90	5	7,714	0.06%
2023/11/27	5	86.42	0	0.00	85.50	5	8,433	0.06%
2023/11/24	5	87.34	0	0.00	87.20	5	9,029	0.06%
2023/11/22	3	89.33	0	0.00	89.90	3	9,316	0.03%
2023/11/21	2	89.70	2	89.95	90.60	0	9,307	0.00%
2023/11/20	1	90.00	10	90.37	90.80	-9	9,322	-0.10%
2023/11/17	2	89.30	2	88.70	89.70	0	9,256	0.00%
2023/11/16	3	88.53	2	88.80	88.50	1	9,366	0.01%
2023/11/15	5	89.76	16	89.64	89.80	-11	9,390	-0.12%
2023/11/14	5.1	86.64	3	86.93	86.80	2.1	9,363	0.02%
2023/11/13	1	87.20	3	87.70	87.30	-2	9,343	-0.02%
2023/11/10	1	87.50	4	86.20	87.20	-3	9,237	-0.03%
2023/11/08	1	83.00	0	83.40	83.10	1	8,966	0.01%
2023/11/07	2	82.85	0	0.00	84.00	2	8,941	0.02%
2023/11/06	0	0.00	3	83.10	83.10	-3	8,904	-0.03%
2023/11/03	1	81.10	1	82.00	80.80	0	8,842	0.00%
2023/11/02	5.1	81.61	2	83.40	81.10	3.1	8,803	0.03%
2023/11/01	0	0.00	2	80.45	80.20	-2	8,687	-0.02%
2023/10/31	2	77.49	1	79.90	75.90	1	8,540	0.01%
2023/10/30	3	79.47	0	0.00	79.20	3	8,509	0.04%
2023/10/27	1	80.80	1	82.90	80.10	0	8,493	0.00%
2023/10/26	0	81.23	0	0.00	80.40	0	8,546	0.00%
2023/10/25	1	83.20	1	83.30	83.00	0	8,644	0.00%
2023/10/24	0	81.90	1	80.20	83.00	-1	8,934	-0.01%
2023/10/23	1	78.61	1	80.70	78.60	0	9,231	0.00%
2023/10/20	3	77.60	2	80.05	80.00	1	9,253	0.01%
2023/10/19	2.1	78.09	1	79.00	76.90	1.1	9,169	0.01%
2023/10/18	10.2	80.20	0	0.00	79.00	10.2	9,114	0.11%
2023/10/17	2	87.55	0	0.00	86.30	2	9,011	0.02%
2023/10/16	1	89.70	0	0.00	89.30	1	8,989	0.01%
2023/10/12	0	0.00	0.6	94.88	94.50	-0.6	9,057	-0.01%
2023/10/11	8	96.66	8.1	98.34	94.40	-0.1	9,041	0.00%
2023/10/06	0	0.00	0.1	96.40	95.10	-0.1	8,904	0.00%
2023/10/05	0	0.00	1	94.90	94.80	-1	8,794	-0.01%
2023/10/04	8	93.90	1	93.30	93.90	7	8,686	0.08%
2023/10/03	1	96.90	1.1	96.96	94.40	-0.1	8,606	0.00%
2023/10/02	5	93.98	14.1	93.91	94.20	-9.1	8,398	-0.11%
2023/09/28	0	0.00	2	90.95	91.20	-2	8,187	-0.02%
2023/09/26	2	88.00	2	90.60	87.60	0	7,972	0.00%
2023/09/25	3	88.23	5	89.04	89.10	-2	7,783	-0.03%
2023/09/22	0	0.00	1	86.00	86.10	-1	7,668	-0.01%
2023/09/20	1	82.80	0	0.00	81.40	1	7,360	0.01%
2023/09/19	1	83.20	0	0.00	82.50	1	7,303	0.01%
2023/09/18	1	86.50	0	0.00	85.60	1	7,240	0.01%
2023/09/15	1	87.30	0	0.00	87.40	1	7,212	0.01%
2023/09/14	1	86.60	10	87.00	86.80	-9	7,154	-0.13%
2023/09/13	5.2	85.32	0	0.00	85.30	5.2	7,103	0.07%
2023/09/12	5	87.00	1	86.50	87.40	4	7,055	0.06%
2023/09/11	1.1	87.17	0	0.00	87.00	1.1	7,017	0.02%
2023/09/08	3	90.19	0	0.00	90.60	3	6,977	0.04%
2023/09/07	0	0.00	1	93.40	92.30	-1	6,860	-0.01%
2023/09/06	2	95.35	3	93.70	94.30	-1	6,786	-0.01%
2023/09/05	7	92.59	5.3	95.43	94.90	1.8	6,575	0.03%
2023/09/04	10	92.34	4	95.25	90.20	6	6,214	0.10%
2023/09/01	14	98.29	15	98.58	96.60	-1	5,864	-0.02%
2023/08/31	24	97.29	33	98.50	98.40	-9	5,502	-0.16%
2023/08/30	17	93.78	29	93.01	96.40	-12	4,725	-0.25%
2023/08/29	5	88.52	22.2	88.60	87.70	-17.2	4,088	-0.42%
2023/08/28	5	83.54	4	83.15	83.00	1	3,758	0.03%
2023/08/24	2	83.00	2	84.00	82.90	0	3,679	0.00%
2023/08/23	0	81.40	3	81.80	81.30	-3	3,611	-0.08%
2023/08/22	0.1	82.47	1	83.60	81.60	-0.9	3,604	-0.03%
2023/08/21	0.1	82.30	2	82.40	82.30	-1.9	3,464	-0.05%
2023/08/18	3	81.70	0	0.00	79.30	3	3,386	0.09%
2023/08/17	1	79.40	4.1	79.27	80.00	-3.1	3,273	-0.10%
2023/08/14	4	72.40	0	0.00	72.50	4	3,215	0.12%
2023/08/10	1	74.60	0	0.00	74.00	1	3,215	0.03%
2023/08/07	0	0.00	0.1	77.30	78.80	-0.1	3,205	0.00%
2023/08/02	4	76.30	0	75.70	75.70	4	3,155	0.13%
2023/08/01	2	79.90	5	78.30	77.70	-3	3,066	-0.10%
2023/07/31	0	0.00	1	79.20	79.20	-1	3,016	-0.03%
2023/07/28	3	81.90	6	83.00	81.70	-3	2,893	-0.10%
2023/07/27	16.1	84.24	1	88.80	83.50	15.1	2,734	0.55%
2023/07/26	15	88.35	30	86.77	82.20	-15	2,363	-0.63%
2023/07/24	8	78.08	12	78.40	78.10	-4	1,902	-0.21%
2023/07/21	1	76.10	2	76.70	78.30	-1	1,858	-0.05%
2023/07/20	4	79.13	2.4	79.54	77.80	1.6	1,825	0.09%
2023/07/19	7	78.76	2	78.20	78.10	5	1,687	0.30%
2023/07/18	7	76.83	7.1	76.11	78.00	-0.1	1,612	-0.01%
2023/07/17	3	75.20	4.3	74.87	75.60	-1.3	1,464	-0.09%
2023/07/14	0	0.00	1	72.20	72.00	-1	1,421	-0.07%
2023/07/07	0	69.70	0	0.00	69.30	0	1,369	0.00%
2023/07/04	0.1	70.20	0	0.00	70.10	0.1	1,364	0.01%
2023/07/03	0	70.20	0	0.00	70.00	0	1,370	0.00%
2023/06/28	0	68.70	0	0.00	68.30	0	1,423	0.00%
2023/06/26	1	70.00	0	0.00	69.20	1	1,466	0.07%
2023/06/21	0.1	71.00	0	0.00	71.00	0.1	1,481	0.01%
2023/06/20	2	70.90	0	0.00	70.50	2	1,490	0.13%
2023/06/14	0	0.00	2	73.70	73.30	-2	1,494	-0.13%
2023/06/08	0	0.00	5	73.04	71.20	-5	1,481	-0.34%
2023/06/07	3	72.40	1	73.00	72.70	2	1,501	0.13%
2023/06/05	1	71.90	0	0.00	71.80	1	1,464	0.07%
2023/05/31	0	0.00	3	72.33	72.10	-3	1,494	-0.20%
2023/05/30	2	72.60	0	0.00	72.70	2	1,487	0.13%
2023/05/29	1	71.30	0	0.00	72.30	1	1,474	0.07%
2023/05/24	1	70.50	1	71.70	71.10	0	1,461	0.00%
2023/05/22	5	71.40	6	71.73	70.80	-1	1,457	-0.07%
2023/05/19	0	0.00	1	68.50	68.70	-1	1,410	-0.07%
2023/05/18	0	67.40	0	0.00	68.20	0	1,414	0.00%
2023/05/15	1.1	65.01	0	0.00	65.80	1.1	1,438	0.08%
2023/05/11	2.3	63.59	1	62.80	63.40	1.3	1,495	0.09%
2023/05/10	3	65.57	0	0.00	65.50	3	1,464	0.20%
2023/05/05	3	70.90	3	70.80	70.40	0	1,476	0.00%
2023/05/04	0	69.50	0	0.00	69.40	0	1,518	0.00%
2023/05/03	0	70.00	10	69.60	69.70	-10	1,592	-0.63%
2023/05/02	0	0.00	2	70.50	70.40	-2	1,723	-0.12%
2023/04/28	3	70.37	1	70.50	69.90	2	1,752	0.11%
2023/04/27	16	71.33	0	0.00	70.10	16	1,748	0.92%
2023/04/26	1.1	67.82	0	0.00	68.10	1.1	1,766	0.06%
2023/04/25	2.3	70.25	1	69.00	69.10	1.3	1,757	0.07%
2023/04/24	1	71.81	0	0.00	71.50	1	1,736	0.06%
2023/04/21	1	73.02	0	0.00	72.20	1	1,731	0.06%
2023/04/20	1.1	74.61	0	0.00	74.10	1.1	1,724	0.06%
2023/04/19	1.1	76.03	0	0.00	74.60	1.1	1,765	0.06%
2023/04/18	0.1	77.13	0	0.00	76.70	0.1	1,737	0.00%
2023/04/17	1.2	78.72	0	0.00	78.40	1.2	1,731	0.07%
2023/04/14	0	0.00	1	78.20	77.90	-1	1,729	-0.06%
2023/04/13	4	77.73	0	0.00	76.90	4	1,722	0.23%
2023/04/12	1	78.80	0	0.00	78.30	1	1,715	0.06%
2023/04/11	1	78.70	0	0.00	78.80	1	1,708	0.06%
2023/04/10	1	76.00	0	0.00	78.00	1	1,702	0.06%
2023/03/31	1	78.30	0	0.00	78.30	1	1,684	0.06%
2023/03/30	0	0.00	2	78.50	78.30	-2	1,679	-0.12%
2023/03/29	0	0.00	1	78.00	77.30	-1	1,664	-0.06%
2023/03/28	0	0.00	3	76.10	76.20	-3	1,659	-0.18%
2023/03/13	3	74.20	7	73.40	75.20	-4	1,941	-0.21%
2023/03/07	2	78.20	0	0.00	78.20	2	2,017	0.10%
2023/02/23	2	75.70	0	0.00	76.60	2	2,349	0.09%
2023/02/16	0	0.00	1	77.60	78.50	-1	2,767	-0.04%
2023/02/15	1	77.90	0	0.00	76.80	1	2,880	0.03%
2023/02/14	0	0.00	1	76.40	77.00	-1	2,905	-0.03%
2023/02/10	9	76.49	0	0.00	75.90	9	2,976	0.30%
2023/02/09	8	77.95	0	0.00	78.10	8	3,002	0.27%
2023/02/06	6	80.20	0	0.00	79.40	6	3,448	0.17%
2023/02/03	3	82.07	0	0.00	81.90	3	3,419	0.09%
2023/02/02	3	81.77	0	0.00	82.70	3	3,401	0.09%
2023/02/01	2	82.80	4	82.45	82.80	-2	3,352	-0.06%
2023/01/31	3	79.77	27	80.42	81.10	-24	3,291	-0.73%
2023/01/16	2	73.95	1	76.00	73.20	1	3,150	0.03%
2023/01/13	1	75.30	0	0.00	73.30	1	3,114	0.03%
2023/01/12	1	75.20	0	0.00	74.90	1	3,118	0.03%
2023/01/11	0.1	75.80	0	0.00	76.00	0.1	3,121	0.00%
2023/01/09	0	0.00	4	75.90	76.70	-4	3,121	-0.13%
2022/12/29	0	70.80	0	0.00	71.80	0	3,140	0.00%
2022/12/27	0	73.00	0	0.00	73.00	0	3,156	0.00%
2022/12/23	0.5	70.50	0	0.00	71.90	0.5	3,184	0.02%
2022/12/19	1	74.90	0	0.00	74.00	1	3,227	0.03%
2022/12/16	1	73.50	0	0.00	73.50	1	3,217	0.03%
2022/12/15	1	76.90	0	0.00	77.10	1	3,197	0.03%
2022/12/14	1	76.70	1	77.10	77.10	0	3,213	0.00%
2022/12/12	1	76.60	0	0.00	76.50	1	3,246	0.03%
2022/12/08	0	76.20	1	76.00	76.50	-1	3,450	-0.03%
2022/12/07	3	73.23	0	0.00	72.30	3	3,413	0.09%
2022/12/06	7	75.47	0	0.00	75.20	7	3,369	0.21%
2022/12/05	1	77.20	0	0.00	77.10	1	3,295	0.03%
2022/12/02	1	77.80	2	78.00	76.80	-1	3,276	-0.03%
2022/12/01	4	76.58	0	0.00	76.30	4	3,259	0.12%
2022/11/30	1	76.40	1	75.70	76.20	0	3,217	0.00%
2022/11/29	1	75.00	0	0.00	75.40	1	3,196	0.03%
2022/11/28	2	74.90	0	0.00	75.30	2	3,192	0.06%
2022/11/25	2	76.00	2	76.40	75.00	0	3,183	0.00%
2022/11/24	2	76.85	1	76.40	77.20	1	3,155	0.03%
2022/11/23	7	75.94	5	76.52	76.30	2	3,090	0.06%
2022/11/21	0	73.80	0	0.00	72.30	0	2,897	0.00%
2022/11/18	2	74.15	1	76.00	73.50	1	2,894	0.03%
2022/11/17	3	73.67	1	75.30	74.60	2	2,884	0.07%
2022/11/16	6	75.62	9	75.56	75.10	-3	2,832	-0.11%
2022/11/14	2	70.30	1	70.30	70.10	1	2,625	0.04%
2022/11/11	4	70.95	3	71.07	70.30	1	2,613	0.04%
2022/11/09	1	68.30	2.1	68.17	68.20	-1.1	2,479	-0.05%
2022/11/08	2	67.70	1	67.70	68.30	1	2,445	0.04%
2022/11/07	1.1	66.74	1	68.10	67.30	0.1	2,410	0.00%
2022/11/04	6	67.10	3	67.23	67.80	3	2,359	0.13%
2022/11/03	13	64.18	9.1	65.07	66.70	3.9	2,214	0.18%
2022/11/02	3	60.23	2.1	60.77	61.20	0.9	1,993	0.05%
2022/10/18	0.1	56.00	0	0.00	55.80	0.1	2,193	0.00%
2022/10/14	1	54.80	1	54.90	55.00	0	2,290	0.00%
2022/10/13	1	52.00	0	0.00	51.80	1	2,306	0.04%
2022/10/12	2	54.75	0	0.00	54.90	2	2,284	0.09%
2022/10/11	1	55.50	0	0.00	55.00	1	2,288	0.04%
2022/09/30	1	58.00	0	0.00	58.50	1	2,397	0.04%
2022/09/28	4	60.43	1	61.10	60.10	3	2,452	0.12%
2022/09/26	1	64.80	1	66.10	63.80	0	2,488	0.00%
2022/09/22	1	67.30	0	0.00	67.30	1	2,534	0.04%
2022/09/20	1	69.40	0	0.00	68.90	1	2,534	0.04%
2022/09/19	2	69.75	0	0.00	69.50	2	2,520	0.08%
2022/09/16	2	70.40	1	69.40	70.40	1	2,486	0.04%
2022/09/15	0	0.00	1	68.70	69.40	-1	2,275	-0.04%
2022/09/13	1	68.30	0	0.00	68.40	1	2,257	0.04%
2022/09/08	1	66.60	0	0.00	66.80	1	2,272	0.04%
2022/09/07	2	65.90	0	0.00	66.90	2	2,287	0.09%
2022/09/06	0	0.00	1	67.30	67.00	-1	2,286	-0.04%
2022/09/01	1	67.40	0	0.00	67.40	1	2,230	0.04%
2022/08/29	1	66.20	5	65.30	66.10	-4	2,190	-0.18%
2022/08/26	0	0.00	3	67.30	67.10	-3	2,194	-0.14%
2022/08/25	0	0.00	1	67.80	67.40	-1	2,177	-0.05%
2022/08/24	7	68.39	3	69.29	67.90	4	2,173	0.18%
2022/08/23	2	66.00	0	0.00	65.90	2	2,120	0.09%
2022/08/22	2	68.20	0	0.00	66.80	2	2,105	0.10%
2022/08/19	2	68.10	3.1	68.59	68.60	-1.1	2,064	-0.05%
2022/08/18	2	68.35	0	0.00	66.90	2	2,032	0.10%
2022/08/16	1	68.10	1	68.00	68.00	0	1,948	0.00%
2022/08/15	2	67.20	0	0.00	68.00	2	1,939	0.10%
2022/08/11	0	0.00	1	65.50	64.50	-1	1,906	-0.05%
2022/08/10	0.1	64.13	0	0.00	64.40	0.1	1,898	0.01%
2022/08/09	3	63.70	0	0.00	63.70	3	1,887	0.16%
2022/08/08	3	60.50	0	0.00	61.70	3	1,864	0.16%
2022/08/04	1	61.70	0	0.00	61.40	1	1,803	0.06%
2022/08/03	6	65.55	0.1	68.40	64.90	5.9	1,736	0.34%
2022/08/02	2	69.85	0	0.00	69.60	2	1,678	0.12%
2022/07/22	2	74.05	0	0.00	74.90	2	1,490	0.13%
2022/07/21	0	0.00	1	75.40	76.30	-1	1,427	-0.07%
2022/07/20	3	75.73	1	74.20	74.60	2	1,397	0.14%
2022/07/19	1	73.40	0	0.00	73.00	1	1,362	0.07%
2022/07/18	0.3	73.20	0	0.00	73.10	0.3	1,344	0.02%
2022/07/15	1	73.30	0	0.00	73.00	1	1,334	0.07%
2022/07/12	0.1	70.50	0	0.00	70.60	0.1	1,330	0.00%
2022/07/11	0.1	72.30	0	0.00	72.70	0.1	1,318	0.01%
2022/07/08	1	69.80	1	70.90	70.80	0	1,292	0.00%
2022/07/01	1	68.80	0	0.00	68.40	1	1,188	0.08%
2022/06/30	2	72.80	3	72.70	71.80	-1	1,157	-0.09%
2022/06/28	0	0.00	1	81.30	81.60	-1	1,079	-0.09%
2022/06/23	2	81.95	1	81.70	81.90	1	1,075	0.09%
2022/06/22	5	84.48	0	0.00	83.70	5	1,064	0.47%
2022/06/20	4	86.75	0	0.00	84.70	4	1,065	0.38%
2022/06/17	2	87.90	0	0.00	88.80	2	1,066	0.19%
2022/06/16	7	93.06	1	96.50	90.50	6	1,072	0.56%
2022/06/15	4	95.68	1	98.90	95.50	3	1,071	0.28%
2022/06/14	1	98.30	1	98.00	98.40	0	1,100	0.00%
2022/06/13	1	100.00	1	102.00	100.00	0	1,117	0.00%
2022/06/10	1	104.00	0	0.00	104.00	1	1,139	0.09%
2022/06/08	0	0.00	2	104.00	104.00	-2	1,177	-0.17%
2022/06/07	0	0.00	1	104.00	103.00	-1	1,187	-0.08%
2022/06/06	1	104.00	1	106.00	104.00	0	1,190	0.00%
2022/06/01	1	105.00	0	0.00	103.50	1	1,266	0.08%
2022/05/31	0	0.00	0.1	105.50	107.50	-0.1	1,252	-0.01%
2022/05/26	0	0.00	1	102.00	100.50	-1	1,262	-0.08%
2022/05/25	1	100.00	0	0.00	101.00	1	1,275	0.08%
2022/05/23	0	0.00	2	101.50	102.00	-2	1,306	-0.15%
2022/05/20	1	100.50	1	99.90	100.50	0	1,333	0.00%
2022/05/12	1	99.00	0	0.00	98.80	1	1,416	0.07%
2022/05/09	1	99.90	1	100.50	99.60	0	1,507	0.00%
2022/05/06	1	102.00	0	0.00	101.50	1	1,527	0.07%
2022/05/05	32	105.47	30	106.00	105.00	2	1,524	0.13%
2022/05/04	1	105.00	0	0.00	105.00	1	1,545	0.06%
2022/04/27	1	99.00	0	0.00	104.00	1	1,638	0.06%
2022/04/25	0	102.50	0	0.00	101.50	0	1,697	0.00%
2022/04/22	1	107.50	0	0.00	107.00	1	1,708	0.06%
2022/04/20	0	0.00	1	109.00	109.00	-1	1,742	-0.06%
2022/04/14	1	109.00	2	109.25	109.00	-1	1,789	-0.06%
2022/04/13	3	109.50	0	0.00	107.50	3	1,825	0.16%
2022/04/12	2	110.50	0	0.00	109.00	2	1,849	0.11%
2022/04/11	2	112.50	0	0.00	112.50	2	1,889	0.11%
2022/04/06	2	120.50	0	0.00	122.00	2	2,189	0.09%
2022/03/31	0	0.00	1	120.50	120.00	-1	2,276	-0.04%
2022/03/28	0.1	121.00	1	121.00	122.00	-0.9	2,579	-0.04%
2022/03/25	1	122.00	0	0.00	122.00	1	2,618	0.04%
2022/03/23	1	121.02	0	0.00	122.00	1	2,642	0.04%
2022/03/22	2	120.75	0	0.00	122.00	2	2,650	0.08%
2022/03/21	5	120.50	5	118.50	121.00	0	2,659	0.00%
2022/03/18	0	0.00	10	115.45	117.00	-10	2,658	-0.38%
2022/03/17	3	115.00	2	115.75	116.00	1	2,643	0.04%
2022/03/16	12	112.71	0.1	113.89	113.50	11.9	2,649	0.45%
2022/03/15	6	116.17	0	0.00	115.00	6	2,640	0.23%
2022/03/14	1	118.00	0	0.00	119.50	1	2,629	0.04%
2022/03/11	1	120.50	0	0.00	120.00	1	2,662	0.04%
2022/03/10	0	0.00	0	122.50	123.00	0	2,663	0.00%
2022/03/09	1	120.00	0	0.00	120.50	1	2,684	0.04%
2022/03/08	6	119.67	0	0.00	120.50	6	2,697	0.22%
2022/03/07	12.1	122.41	0	0.00	121.50	12.1	2,688	0.45%
2022/03/04	1	128.50	1	129.00	129.00	0	2,662	0.00%
2022/03/03	0	0.00	1	130.00	129.00	-1	2,708	-0.04%
2022/02/25	0	0.00	1	128.50	129.00	-1	3,079	-0.03%
2022/02/24	7	127.00	0	0.00	127.50	7	3,097	0.23%
2022/02/23	0	0.00	1	130.00	129.50	-1	3,115	-0.03%
2022/02/22	4	127.52	0	0.00	130.00	4	3,181	0.13%
2022/02/18	1	128.50	0	0.00	129.00	1	3,228	0.03%
2022/02/14	1	128.00	0	0.00	128.00	1	3,310	0.03%
2022/02/10	1	133.50	2	133.75	133.00	-1	3,326	-0.03%
2022/02/09	8	133.50	0	0.00	134.00	8	3,333	0.24%
2022/02/08	4	129.63	2	130.00	130.50	2	3,327	0.06%
2022/02/07	1	125.50	0	0.00	127.50	1	3,345	0.03%
2022/01/26	4	125.63	0.2	125.75	125.00	3.8	3,408	0.11%
2022/01/25	0	0.00	11	127.00	126.50	-11	3,431	-0.32%
2022/01/24	9.1	127.52	0	0.00	129.00	9.1	3,466	0.26%
2022/01/21	9	130.67	1	131.50	130.50	8	3,516	0.23%
2022/01/19	2	132.75	1	135.00	133.50	1	3,673	0.03%
2022/01/18	1	135.50	2	133.75	133.00	-1	3,766	-0.03%
2022/01/17	7	129.00	1	131.00	132.50	6	3,756	0.16%
2022/01/14	20	128.65	4	128.88	130.00	16	3,787	0.42%
2022/01/13	12	130.79	0	0.00	130.50	12	3,876	0.31%
2022/01/12	5	131.30	0	0.00	132.50	5	3,928	0.13%
2022/01/11	2	132.25	0	0.00	132.50	2	4,007	0.05%
2022/01/10	2	131.50	1	133.00	132.00	1	4,062	0.02%
2022/01/07	12	131.04	1.4	131.14	131.50	10.6	4,275	0.25%
2022/01/06	0.1	137.00	0	0.00	136.00	0.1	4,244	0.00%
2022/01/05	5	136.80	0	139.00	139.50	5	4,282	0.12%
2022/01/04	6	141.17	4	142.13	138.50	2	4,343	0.05%
2022/01/03	2	142.00	0.5	141.00	141.00	1.5	4,405	0.03%
2021/12/30	5	143.70	8	142.75	142.00	-3	4,492	-0.07%
2021/12/29	0	0.00	12	139.88	139.50	-12	4,709	-0.25%
2021/12/27	0	0.00	1	135.00	134.50	-1	4,847	-0.02%
2021/12/24	3	136.67	6	138.92	135.00	-3	4,984	-0.06%
2021/12/23	5	138.00	7	140.36	138.00	-2	5,076	-0.04%
2021/12/22	0	0.00	2	131.75	132.00	-2	5,060	-0.04%
2021/12/21	0	0.00	2.1	131.48	131.00	-2.1	5,297	-0.04%
2021/12/17	0	0.00	1	126.50	128.00	-1	5,708	-0.02%
2021/12/15	2	126.00	0	0.00	126.00	2	6,463	0.03%
2021/12/14	5.1	126.69	0	0.00	125.50	5.1	6,976	0.07%
2021/12/13	2	128.25	0	0.00	128.00	2	7,412	0.03%
2021/12/10	1	129.50	31	129.87	129.00	-30	7,508	-0.40%
2021/12/08	0	0.00	1	128.50	128.00	-1	7,456	-0.01%
2021/12/07	1	130.00	3	130.17	128.00	-2	7,474	-0.03%
2021/12/06	2	128.25	15	128.00	128.50	-13	7,464	-0.17%
2021/12/03	1	129.00	0	0.00	129.00	1	7,522	0.01%
2021/12/02	0	0.00	1	129.00	128.00	-1	7,541	-0.01%
2021/12/01	0	0.00	0.1	129.00	129.50	-0.1	7,644	0.00%
2021/11/30	1	127.00	0	0.00	127.00	1	7,647	0.01%
2021/11/29	5	124.60	0	0.00	125.00	5	7,727	0.06%
2021/11/26	5	126.50	5	129.00	126.50	0	7,818	0.00%
2021/11/25	47.1	132.42	0	0.00	130.00	47.1	7,770	0.61%
2021/11/24	47	132.32	37	133.35	133.50	10	7,632	0.13%
2021/11/23	4	127.25	0.1	127.50	127.50	3.9	7,436	0.05%
2021/11/19	14	125.54	1	127.00	125.00	13	7,390	0.18%
2021/11/18	5	127.20	0	0.00	127.50	5	7,340	0.07%
2021/11/17	2	127.75	0	0.00	128.50	2	7,303	0.03%
2021/11/16	1	128.50	0	0.00	127.50	1	7,295	0.01%
2021/11/15	1	129.50	1	129.50	129.00	0	7,281	0.00%
2021/11/12	1	127.00	1	128.00	127.00	0	7,287	0.00%
2021/11/11	12	128.54	0	0.00	127.50	12	7,279	0.16%
2021/11/10	28	129.43	4	129.63	129.50	24	7,293	0.33%
2021/11/09	16	128.59	0	0.00	129.00	16	7,311	0.22%
2021/11/08	7	128.86	1	129.50	128.50	6	7,272	0.08%
2021/11/05	1	132.50	1	134.50	131.50	0	7,261	0.00%
2021/11/04	1	131.50	0	0.00	131.00	1	7,244	0.01%
2021/11/03	6	131.09	2	131.75	131.50	4	7,220	0.06%
2021/11/02	6	128.42	0	0.00	128.00	6	7,170	0.08%
2021/11/01	3	128.17	1	128.50	129.00	2	7,138	0.03%
2021/10/29	264	129.59	13	130.38	128.50	251	7,142	3.51%	大買/鉅額交易
2021/10/28	10	129.00	3.1	128.94	129.00	6.9	7,075	0.10%
2021/10/27	3	127.67	2	127.00	128.00	1	7,004	0.01%
2021/10/26	5	129.70	0	0.00	128.50	5	6,948	0.07%
2021/10/25	1	133.00	0	0.00	132.00	1	6,894	0.01%
2021/10/22	3	133.33	12	134.00	134.00	-9	6,911	-0.13%
2021/10/21	5	131.30	2	133.75	132.00	3	6,891	0.04%
2021/10/20	7	133.29	6	137.00	133.50	1	6,784	0.01%
2021/10/19	4	135.00	5	137.00	135.00	-1	6,727	-0.01%
2021/10/18	11	134.41	5	136.50	136.50	6	6,660	0.09%
2021/10/15	2.1	137.98	8	136.56	137.50	-6	6,615	-0.09%
2021/10/14	1	128.00	0	0.00	129.00	1	6,450	0.02%
2021/10/13	11	125.68	7	128.29	128.00	4	6,579	0.06%
2021/10/12	8	131.63	14	132.29	130.00	-6	6,596	-0.09%
2021/10/08	3	130.83	4	131.63	131.00	-1	6,553	-0.02%
2021/10/07	6	131.75	3	132.67	132.00	3	6,464	0.05%
2021/10/06	13.1	133.16	10.1	132.73	132.00	3	6,318	0.05%
2021/10/05	4.1	136.99	14	141.64	143.00	-9.9	5,979	-0.17%
2021/10/04	13	141.69	3	139.17	139.00	10	5,891	0.17%
2021/10/01	11	141.27	15	144.50	139.00	-4	5,810	-0.07%
2021/09/30	12	146.17	12	146.96	145.00	0	5,684	0.00%
2021/09/29	10	147.20	3	146.67	144.50	7	5,556	0.13%
2021/09/28	20	149.71	12	150.50	153.00	8	5,462	0.15%
2021/09/27	12	158.50	7	157.50	156.00	5	5,198	0.10%
2021/09/24	5	166.50	28	165.38	166.50	-23	4,978	-0.46%
2021/09/23	21	165.31	79.1	166.41	167.00	-58.1	4,785	-1.21%
2021/09/22	5	158.20	4.1	158.22	157.00	0.9	4,389	0.02%
2021/09/17	21	159.31	77	158.53	160.00	-56	4,134	-1.35%
2021/09/16	9	148.11	263	145.92	151.50	-254	3,591	-7.07%	大賣/鉅額交易
2021/09/15	254	142.30	11	142.95	142.00	243	3,144	7.73%	大買/鉅額交易
2021/09/14	2	136.00	2	137.75	138.00	0	3,062	0.00%
2021/09/13	2	138.00	2	137.50	137.50	0	3,079	0.00%
2021/09/10	1	139.50	0	0.00	138.50	1	3,093	0.03%
2021/09/09	0	0.00	8	135.06	136.50	-8	3,073	-0.26%
2021/09/08	2	134.00	137	135.12	131.50	-135	3,053	-4.42%	大賣/鉅額交易
2021/09/07	9	136.72	18	138.36	138.50	-9	3,003	-0.30%
2021/09/06	168	138.33	417	141.88	138.00	-249	3,013	-8.26%	大買/大賣/鉅額交易
2021/09/03	42	139.80	44	140.81	140.00	-2	2,975	-0.07%
2021/09/02	119	140.76	11.1	140.18	140.00	107.9	3,111	3.47%	大買/鉅額交易
2021/09/01	302	137.55	16	137.44	142.50	286	3,053	9.37%	大買/鉅額交易
2021/08/31	2	131.00	0	0.00	132.00	2	2,914	0.07%
2021/08/30	1	130.50	0	0.00	131.00	1	2,910	0.03%
2021/08/26	26	129.60	0	0.00	129.50	26	2,909	0.89%
2021/08/25	1	131.50	0	0.00	131.50	1	2,901	0.03%
2021/08/24	4	130.75	0	0.00	130.50	4	2,897	0.14%
2021/08/23	27	129.76	1	129.50	129.50	26	2,885	0.90%
2021/08/20	22	126.48	1	128.00	128.00	21	2,874	0.73%
2021/08/19	2	126.50	0	0.00	128.50	2	2,861	0.07%
2021/08/17	0	0.00	5	129.50	129.00	-5	2,823	-0.18%
2021/08/16	3.1	125.01	2	128.50	128.00	1.1	2,801	0.04%
2021/08/13	0	0.00	4	129.00	128.50	-4	2,742	-0.15%
2021/08/06	1	138.00	1	139.00	137.00	0	2,777	0.00%
2021/08/05	16	137.50	1	138.00	138.00	15	2,787	0.54%
2021/08/04	3	139.17	1	137.50	139.50	2	2,820	0.07%
2021/08/03	1	135.00	0	0.00	135.50	1	2,806	0.04%
2021/07/29	8.1	139.13	4	139.13	140.00	4.1	2,796	0.14%
2021/07/28	1	135.00	4	135.88	137.00	-3	2,812	-0.11%
2021/07/27	1	137.00	0	0.00	138.00	1	2,821	0.04%
2021/07/23	3	143.00	0	0.00	139.50	3	2,915	0.10%
2021/07/22	1	142.00	1	142.50	141.50	0	2,976	0.00%
2021/07/21	5	140.50	0	0.00	139.50	5	2,986	0.17%
2021/07/20	1	145.50	5	142.50	140.50	-4	3,017	-0.13%
2021/07/19	14	153.29	26.1	151.70	148.00	-12.1	3,091	-0.39%
2021/07/16	23	159.00	2.1	157.09	160.00	21	3,023	0.69%
2021/07/15	1	153.00	6	153.92	153.50	-5	2,946	-0.17%
2021/07/14	1	148.50	1.1	149.37	149.00	-0.1	2,897	0.00%
2021/07/13	1	152.50	2	151.00	149.50	-1	2,884	-0.03%
2021/07/12	4	149.63	2	150.75	150.50	2	2,879	0.07%
2021/07/09	1	151.00	4	149.13	147.00	-3	2,943	-0.10%
2021/07/08	1	147.50	2	148.25	147.00	-1	3,009	-0.03%
2021/07/07	1	149.00	1	150.00	150.50	0	2,995	0.00%
2021/07/06	5	146.50	0	0.00	147.00	5	2,999	0.17%
2021/07/05	15.1	146.47	1	145.50	148.00	14.1	3,027	0.46%
2021/07/01	0	0.00	20	140.75	140.00	-20	2,987	-0.67%
2021/06/30	1	142.00	12	141.92	142.50	-11	3,029	-0.36%
2021/06/29	32.1	141.84	3	142.33	144.50	29.1	3,045	0.95%
2021/06/28	0	0.00	1	139.50	138.50	-1	2,953	-0.03%
2021/06/24	1	138.00	0	0.00	138.00	1	2,978	0.03%
2021/06/23	1	139.00	0	0.00	139.00	1	2,997	0.03%
2021/06/21	2	133.25	1	134.50	137.50	1	3,023	0.03%
2021/06/17	0	0.00	1	137.00	138.00	-1	2,990	-0.03%
2021/06/16	0	0.00	1	141.00	137.00	-1	2,998	-0.03%
2021/06/15	6	140.43	0.2	142.00	140.00	5.8	2,976	0.20%
2021/06/11	5	138.80	3	142.17	138.00	2	2,924	0.07%
2021/06/10	10	140.01	6	141.75	138.50	4	2,853	0.14%
2021/06/09	0	0.00	2	130.25	132.00	-2	2,689	-0.07%
2021/06/08	0	0.00	2.4	124.53	124.00	-2.4	2,657	-0.09%
2021/06/04	0	0.00	0.2	123.50	124.00	-0.2	2,681	-0.01%
2021/06/02	1	122.50	0	0.00	122.50	1	2,761	0.04%
2021/05/27	0.3	124.00	0	0.00	122.00	0.3	2,853	0.01%
2021/05/25	0	0.00	0.1	125.00	124.50	-0.1	2,950	0.00%
2021/05/20	0	0.00	1	123.50	122.00	-1	3,049	-0.03%
2021/05/19	2.4	118.52	0	0.00	121.00	2.4	3,081	0.08%
2021/05/17	3	108.50	1.3	111.51	113.50	1.7	3,163	0.05%
2021/05/14	1	116.00	1	116.00	116.00	0	3,138	0.00%
2021/05/13	1	111.00	2	116.25	116.50	-1	3,107	-0.03%
2021/05/12	3	115.17	1	115.50	116.00	2	3,116	0.06%
2021/05/11	2	130.00	0.1	131.00	127.00	1.9	3,066	0.06%
2021/05/06	0	0.00	1	136.00	137.50	-1	3,039	-0.03%
2021/05/05	0.1	134.00	0	0.00	133.50	0.1	3,005	0.00%
2021/05/04	1.1	134.86	0	0.00	138.00	1.1	2,943	0.04%
2021/05/03	1.2	140.00	1	143.50	138.00	0.2	2,912	0.01%
2021/04/29	2	148.75	34	151.82	147.50	-32	2,875	-1.11%
2021/04/28	9	153.50	10.2	154.16	154.50	-1.2	2,841	-0.04%
2021/04/27	0	0.00	8	149.44	150.50	-8	2,816	-0.28%
2021/04/26	3	149.84	7	151.43	150.50	-4	2,837	-0.14%
2021/04/23	40	149.71	6.1	150.75	150.50	33.9	2,814	1.20%
2021/04/22	1	145.50	1	147.00	145.00	0	2,748	0.00%
2021/04/21	1	144.00	1	144.00	144.00	0	2,669	0.00%
2021/04/20	0	0.00	2	141.75	142.50	-2	2,655	-0.08%
2021/04/19	1	140.00	0	0.00	140.00	1	2,647	0.04%
2021/04/16	2	139.75	0	0.00	139.00	2	2,643	0.08%
2021/04/15	1	136.00	1	137.50	141.50	0	2,620	0.00%
2021/04/14	4.1	137.00	1	139.50	142.50	3.1	2,552	0.12%
2021/04/13	5	142.80	0	142.50	143.50	5	2,480	0.20%
2021/04/12	1	143.00	1.2	144.58	143.00	-0.2	2,532	-0.01%
2021/04/09	2.1	141.79	2	143.50	142.50	0.1	2,490	0.00%
2021/04/07	0	0.00	4	138.38	139.50	-4	2,402	-0.17%
2021/04/06	0	0.00	1	137.50	137.00	-1	2,396	-0.04%
2021/04/01	3	134.17	3	134.67	135.00	0	2,360	0.00%
2021/03/31	1.2	136.17	2	136.50	136.50	-0.8	2,311	-0.03%
2021/03/30	0	0.00	20	136.25	137.00	-20	2,337	-0.86%
2021/03/29	2	138.77	0	0.00	139.00	2	2,515	0.08%
2021/03/26	20	138.25	0	0.00	139.50	20	2,520	0.79%
2021/03/25	4.1	135.15	3	136.33	135.00	1.1	2,560	0.04%
2021/03/24	0	0.00	6	139.25	135.00	-6	2,566	-0.23%
2021/03/23	3	136.17	2	135.00	135.00	1	2,569	0.04%
2021/03/22	3	135.01	0	0.00	136.00	3	2,570	0.12%
2021/03/19	7.1	135.79	0	0.00	137.00	7.1	2,577	0.27%
2021/03/18	1	135.00	0	0.00	135.00	1	2,570	0.04%
2021/03/17	5	134.40	1	134.50	134.00	4	2,578	0.16%
2021/03/16	1	134.00	0	0.00	134.50	1	2,589	0.04%
2021/03/15	4	132.88	0	0.00	133.50	4	2,595	0.15%
2021/03/11	1	134.00	1.1	135.46	134.50	-0.1	2,613	0.00%
2021/03/10	2	132.75	2	133.00	133.50	0	2,631	0.00%
2021/03/09	3	133.00	14	133.86	133.00	-11	2,644	-0.42%
2021/03/08	0	0.00	6.3	138.57	136.50	-6.3	2,595	-0.24%
2021/03/05	0	0.00	6	138.17	139.50	-6	2,593	-0.23%
2021/03/04	1	142.50	37	140.61	140.00	-36	2,606	-1.38%
2021/03/03	1	142.50	1	143.00	144.50	0	2,606	0.00%
2021/03/02	13.4	147.36	3	146.83	144.00	10.4	2,598	0.40%
2021/02/26	1	144.00	3	145.33	144.00	-2	2,582	-0.08%
2021/02/25	14	144.82	7	143.79	144.50	7	2,556	0.27%
2021/02/24	3	142.17	11	142.55	141.50	-8	2,538	-0.32%
2021/02/23	1	141.50	0	0.00	142.00	1	2,513	0.04%
2021/02/22	1	141.00	0	0.00	141.50	1	2,504	0.04%
2021/02/19	3	139.33	2	140.75	141.50	1	2,642	0.04%
2021/02/18	38	137.82	0	0.00	139.00	38	2,664	1.43%
2021/02/17	3	135.33	2	135.50	134.50	1	2,651	0.04%
2021/02/05	2	133.50	0	0.00	133.50	2	2,625	0.08%
2021/02/03	1	131.00	0	0.00	132.00	1	2,708	0.04%
2021/02/02	0	0.00	1	134.50	133.50	-1	2,696	-0.04%
2021/02/01	1	133.50	0	0.00	132.00	1	2,758	0.04%
2021/01/29	0	0.00	15	135.00	134.00	-15	2,803	-0.54%
2021/01/27	0	0.00	10	139.50	139.00	-10	2,854	-0.35%
2021/01/26	1	140.00	1	141.00	140.00	0	2,859	0.00%
2021/01/25	1	138.50	1	140.50	139.50	0	2,851	0.00%
2021/01/22	10	138.00	0	0.00	140.00	10	2,847	0.35%
2021/01/21	10	140.50	0	0.00	139.00	10	2,828	0.35%
2021/01/20	1	140.50	21	139.12	138.00	-20	2,821	-0.71%
2021/01/19	1	138.50	1	144.50	138.50	0	2,802	0.00%
2021/01/18	12	144.21	21	141.10	143.50	-9	2,833	-0.32%
2021/01/15	1	145.50	1.1	146.94	147.00	-0.1	2,864	0.00%
2021/01/14	0	0.00	1	144.50	143.00	-1	2,805	-0.04%
2021/01/13	6	142.92	0.1	142.00	141.50	6	2,826	0.21%
2021/01/12	0	0.00	10	141.00	142.00	-10	2,862	-0.35%
2021/01/11	0	0.00	1	141.00	144.00	-1	2,969	-0.03%
2021/01/08	4	140.50	1	140.50	142.00	3	2,963	0.10%
2021/01/07	1	143.00	1	144.50	142.50	0	2,958	0.00%
2021/01/06	2.1	144.01	1	144.50	145.50	1.1	2,945	0.04%
2021/01/05	0	0.00	2.3	144.78	145.50	-2.3	2,884	-0.08%
2021/01/04	3	138.17	1	139.50	140.00	2	2,817	0.07%
2020/12/31	0	0.00	1	139.50	138.00	-1	2,815	-0.04%
2020/12/30	2	138.00	0	0.00	139.00	2	2,825	0.07%
2020/12/29	1	138.50	0	0.00	138.00	1	2,857	0.04%
2020/12/28	0	0.00	7	141.71	141.50	-7	2,835	-0.25%
2020/12/25	10	141.20	2	140.00	141.00	8	2,845	0.28%
2020/12/24	6	144.67	4	143.13	141.50	2	2,890	0.07%
2020/12/23	16	146.91	22	146.77	143.50	-6	2,876	-0.21%
2020/12/22	1	138.00	9	138.50	136.50	-8	2,730	-0.29%
2020/12/21	6	139.42	0.1	138.00	136.00	6	2,736	0.22%
2020/12/18	5	137.50	0	0.00	137.00	5	2,669	0.19%
2020/12/17	5	136.50	2	135.00	135.50	3	2,671	0.11%
2020/12/16	5	130.50	0	0.00	131.50	5	2,660	0.19%
2020/12/15	1	129.00	11	129.36	129.00	-10	2,674	-0.37%
2020/12/14	1	129.50	0	0.00	130.50	1	2,676	0.04%
2020/12/11	3	132.33	0	0.00	131.50	3	2,694	0.11%
2020/12/10	2	135.50	0	0.00	134.50	2	2,709	0.07%
2020/12/09	5	137.10	0	0.00	137.50	5	2,733	0.18%
2020/12/08	15	134.00	1	134.00	135.00	14	2,760	0.51%
2020/12/07	0	0.00	5	131.50	132.00	-5	2,881	-0.17%
2020/12/04	6	137.50	0	0.00	133.50	6	3,041	0.20%
2020/12/03	13	134.92	3	135.00	136.50	10	3,169	0.32%
2020/12/01	2	135.00	0	0.00	136.00	2	3,196	0.06%
2020/11/30	0	0.00	8	137.00	137.00	-8	3,194	-0.25%
2020/11/27	0	0.00	5	140.50	138.50	-5	3,170	-0.16%
2020/11/26	5	142.00	1	141.00	142.00	4	3,156	0.13%
2020/11/25	0	0.00	0.7	138.00	139.00	-0.7	3,172	-0.02%
2020/11/19	3	142.17	21	141.17	141.50	-18	3,143	-0.57%
2020/11/18	4	144.00	5	142.20	142.00	-1	3,156	-0.03%
2020/11/17	13	139.35	12	138.13	138.50	1	3,076	0.03%
2020/11/16	0	0.00	1	135.00	137.50	-1	3,072	-0.03%
2020/11/13	0	0.00	2	133.50	133.50	-2	3,045	-0.07%
2020/11/12	2	133.75	1	135.50	133.50	1	3,072	0.03%
2020/11/11	2	135.00	8	134.25	134.00	-6	3,082	-0.19%
2020/11/09	2	130.75	4	132.50	131.00	-2	3,067	-0.07%
2020/11/06	0	0.00	2	132.00	131.00	-2	3,081	-0.06%
2020/11/05	11	131.95	2	131.50	131.50	9	3,097	0.29%
2020/11/04	1	131.00	4	129.88	131.00	-3	3,101	-0.10%
2020/11/02	11	121.55	3	121.83	122.50	8	3,198	0.25%
2020/10/30	3	121.50	0	0.00	120.00	3	3,257	0.09%
2020/10/29	0	0.00	6	121.92	125.00	-6	3,323	-0.18%
2020/10/28	1	125.50	6	125.00	124.50	-5	3,389	-0.15%
2020/10/27	2	126.25	1	127.50	127.50	1	3,471	0.03%
2020/10/26	2	129.50	27	128.93	127.50	-25	3,549	-0.70%
2020/10/23	15	132.83	8	133.25	134.00	7	3,653	0.19%
2020/10/22	16	130.75	0	0.00	130.00	16	3,695	0.43%
2020/10/21	2	130.00	1	130.50	130.50	1	3,716	0.03%
2020/10/20	15	128.67	1	130.00	130.50	14	3,724	0.38%
2020/10/19	3	128.50	11	129.23	127.50	-8	3,727	-0.21%
2020/10/07	1	127.50	20	127.33	126.00	-19	3,946	-0.48%
2020/10/06	5	127.50	5	128.70	129.00	0	3,953	0.00%
2020/09/30	11	122.41	1	124.00	123.00	10	4,097	0.24%
2020/09/29	5	123.00	0	0.00	122.00	5	4,146	0.12%
2020/09/28	1	116.00	1	118.50	116.00	0	4,204	0.00%
2020/09/25	2	117.00	1	118.00	116.50	1	4,311	0.02%
2020/09/24	1	124.00	1	122.50	122.50	0	4,343	0.00%
2020/09/23	1	129.00	1	130.50	129.00	0	4,337	0.00%
2020/09/22	0	0.00	2	131.50	129.50	-2	4,357	-0.05%
2020/09/21	3	129.83	0	0.00	128.50	3	4,339	0.07%
2020/09/18	0	0.00	2	133.00	133.50	-2	4,379	-0.05%
2020/09/17	1	131.50	3	133.17	133.00	-2	4,402	-0.05%
2020/09/16	1	132.00	2	132.75	132.00	-1	4,427	-0.02%
2020/09/15	1	131.50	1	132.50	131.50	0	4,486	0.00%
2020/09/14	10	133.65	39	132.58	131.50	-29	4,498	-0.64%
2020/09/11	2	132.00	4	131.25	131.50	-2	4,504	-0.04%
2020/09/10	6	132.83	12	132.38	132.50	-6	4,523	-0.13%
2020/09/09	44	128.51	11	129.50	130.00	33	4,553	0.72%
2020/09/08	18	126.22	24	125.08	128.50	-6	4,413	-0.14%
2020/09/07	2	117.50	12	117.42	117.00	-10	4,300	-0.23%
2020/09/02	11	120.09	0	0.00	119.50	11	4,390	0.25%
2020/08/31	1	120.00	4	119.13	119.50	-3	4,476	-0.07%
2020/08/28	31	117.16	31	117.89	117.50	0	4,561	0.00%
2020/08/27	6	118.75	0	0.00	118.00	6	4,678	0.13%
2020/08/26	0	0.00	2	119.50	119.50	-2	4,715	-0.04%
2020/08/24	1	119.50	1	119.50	119.50	0	4,755	0.00%
2020/08/21	7	121.29	1	117.00	121.50	6	4,788	0.13%
2020/08/20	4	117.75	0	0.00	114.00	4	4,761	0.08%
2020/08/19	1	121.50	0	0.00	121.50	1	4,754	0.02%
2020/08/18	2	123.75	0	0.00	122.50	2	4,762	0.04%
2020/08/17	0	0.00	1	126.00	126.00	-1	4,773	-0.02%
2020/08/13	1	128.00	0	0.00	125.50	1	4,858	0.02%
2020/08/12	1	124.00	0	0.00	124.00	1	4,900	0.02%
2020/08/11	2	129.00	0	0.00	126.50	2	5,087	0.04%
2020/08/07	0	0.00	1	130.00	131.00	-1	5,099	-0.02%
2020/08/06	5	130.50	1	130.00	130.50	4	5,121	0.08%
2020/08/05	0	0.00	1	133.50	134.00	-1	5,089	-0.02%
2020/08/04	2	128.25	0	0.00	130.00	2	5,176	0.04%
2020/08/03	2	132.75	0	0.00	130.50	2	5,392	0.04%
2020/07/31	3	132.67	1	133.00	134.00	2	5,403	0.04%
2020/07/30	82	131.51	1	132.00	132.00	81	5,417	1.50%
2020/07/29	6	134.42	81	133.02	133.50	-75	5,432	-1.38%
2020/07/28	13	142.31	7	140.29	137.50	6	5,308	0.11%
2020/07/24	2	148.75	1	151.50	147.00	1	5,312	0.02%
2020/07/23	0	0.00	8	149.94	150.50	-8	5,362	-0.15%
2020/07/22	2	146.50	1	147.50	147.00	1	5,370	0.02%
2020/07/21	13	149.23	12	150.29	148.50	1	5,346	0.02%
2020/07/20	1	146.00	1	147.00	147.50	0	5,323	0.00%
2020/07/17	1	146.50	2	147.25	147.50	-1	5,345	-0.02%
2020/07/16	3	145.50	1	148.50	146.00	2	5,391	0.04%
2020/07/15	1	146.00	3	147.50	147.00	-2	5,383	-0.04%
2020/07/14	2	144.75	3	145.17	144.50	-1	5,430	-0.02%
2020/07/13	0	0.00	1	143.50	144.00	-1	5,487	-0.02%
2020/07/10	11	143.36	2	142.50	142.00	9	5,528	0.16%
2020/07/09	6	148.67	2	148.25	148.00	4	5,553	0.07%
2020/07/08	5	151.70	1	153.50	151.00	4	5,521	0.07%
2020/07/07	6	153.58	7	152.79	151.00	-1	5,512	-0.02%
2020/07/06	1	151.50	17	151.82	150.50	-16	5,466	-0.29%
2020/07/03	1	150.00	3	150.50	150.50	-2	5,418	-0.04%
2020/07/02	1	150.00	0	0.00	150.00	1	5,556	0.02%
2020/06/30	2	147.50	0	0.00	147.50	2	5,631	0.04%
2020/06/29	3	148.00	18	148.00	146.50	-15	5,663	-0.26%
2020/06/24	4	145.00	0	0.00	145.00	4	5,647	0.07%
2020/06/23	12	151.54	2	149.50	148.00	10	5,714	0.17%
2020/06/22	3	150.67	4	150.63	150.00	-1	5,751	-0.02%
2020/06/19	2	148.00	1	150.00	147.00	1	5,805	0.02%
2020/06/17	9	147.94	1	149.50	148.00	8	5,926	0.13%
2020/06/16	5	150.50	15	150.17	151.00	-10	6,069	-0.16%
2020/06/15	11	146.27	12	145.33	144.00	-1	6,169	-0.02%
2020/06/12	2	140.00	4	141.63	144.00	-2	6,328	-0.03%
2020/06/11	1	146.00	1	144.00	142.50	0	6,411	0.00%
2020/06/10	1	144.00	1	144.00	144.50	0	6,477	0.00%
2020/06/08	0	0.00	20	145.50	145.00	-20	6,568	-0.30%
2020/06/05	0	0.00	1	145.50	144.50	-1	6,579	-0.02%
2020/06/04	23	145.30	6	145.33	146.50	17	6,633	0.26%
2020/06/03	4	140.25	5	140.00	141.50	-1	6,616	-0.02%
2020/06/02	2	137.75	1	140.50	135.50	1	6,577	0.02%
2020/06/01	0	0.00	3	138.17	138.00	-3	6,613	-0.05%
2020/05/29	9	135.61	7	135.79	135.00	2	6,664	0.03%
2020/05/28	2	135.50	1	135.00	135.00	1	6,759	0.01%
2020/05/27	5	134.50	1	132.50	132.50	4	6,852	0.06%
2020/05/26	8	133.13	2	133.25	131.50	6	6,932	0.09%
2020/05/25	4	131.63	3	131.67	132.50	1	7,065	0.01%
2020/05/22	1	131.00	0	0.00	131.00	1	7,216	0.01%
2020/05/21	7	133.93	12	133.96	134.50	-5	7,337	-0.07%
2020/05/20	1	129.50	1	129.00	128.50	0	7,271	0.00%
2020/05/19	0	0.00	3	129.67	130.50	-3	7,310	-0.04%
2020/05/18	15	131.20	2	128.25	128.00	13	7,284	0.18%
2020/05/15	7	141.64	5	140.70	142.00	2	7,069	0.03%
2020/05/14	4	145.50	8	144.94	141.00	-4	7,050	-0.06%
2020/05/13	12.1	147.13	2	146.50	147.50	10.1	7,049	0.14%
2020/05/12	7	148.57	13	151.04	146.50	-6	7,087	-0.08%
2020/05/11	5	155.20	5	154.70	152.00	0	7,188	0.00%
2020/05/08	16	145.75	18	147.72	152.50	-2	7,099	-0.03%
2020/05/07	5	141.10	1	141.00	141.00	4	6,831	0.06%
2020/05/06	5	139.20	0	0.00	137.50	5	6,803	0.07%
2020/05/05	6	142.33	2	139.50	141.50	4	6,801	0.06%
2020/05/04	2	140.00	0	0.00	140.00	2	6,725	0.03%
2020/04/30	3	144.83	3	146.00	145.00	0	6,772	0.00%
2020/04/29	1	145.00	9	145.39	144.50	-8	6,847	-0.12%
2020/04/28	10	143.55	8	143.19	145.00	2	6,942	0.03%
2020/04/27	3	137.67	1	139.50	140.00	2	6,929	0.03%
2020/04/24	1	138.50	0	0.00	138.00	1	6,986	0.01%
2020/04/23	1	137.50	4	137.63	140.00	-3	7,137	-0.04%
2020/04/22	3	135.33	2	135.50	136.00	1	7,121	0.01%
2020/04/21	1.2	137.41	3	138.17	136.50	-1.8	7,117	-0.03%
2020/04/20	1	142.00	14	142.75	143.00	-13	7,216	-0.18%
2020/04/17	13	150.88	17	147.38	143.00	-4	7,316	-0.05%
2020/04/16	24	148.06	19	147.87	147.50	5	7,280	0.07%
2020/04/15	12	145.58	3	146.17	146.50	9	7,330	0.12%
2020/04/14	13	146.15	21	145.07	144.00	-8	7,357	-0.11%
2020/04/13	4	143.00	6	143.17	141.00	-2	7,328	-0.03%
2020/04/10	6	139.42	0	0.00	141.00	6	7,307	0.08%
2020/04/09	2	140.75	14	141.96	138.50	-12	7,446	-0.16%
2020/04/08	5	142.60	0	0.00	142.00	5	7,566	0.07%
2020/04/07	17	144.91	16.2	143.21	143.00	0.8	7,541	0.01%
2020/04/06	15	138.20	3	141.83	146.00	12	7,369	0.16%
2020/04/01	1	132.50	12	133.96	134.00	-11	7,321	-0.15%
2020/03/31	5	133.00	10	131.55	133.50	-5	7,384	-0.07%
2020/03/30	8	131.19	3	130.67	132.50	5	7,407	0.07%
2020/03/27	11	134.82	11	132.41	130.00	0	7,381	0.00%
2020/03/26	7	128.50	7.1	126.82	130.00	-0.1	7,335	0.00%
2020/03/25	10	126.80	9	126.72	127.00	1	7,342	0.01%
2020/03/24	8	120.13	7	120.57	118.00	1	7,276	0.01%
2020/03/23	5	118.50	7	119.29	115.50	-2	7,236	-0.03%
2020/03/20	25	126.66	9	127.94	124.00	16	7,351	0.22%
2020/03/19	22	117.27	21	116.98	119.50	1	7,196	0.01%
2020/03/18	26	116.62	30	118.00	118.00	-4	7,068	-0.06%
2020/03/17	5	115.90	2	113.50	110.00	3	6,963	0.04%
2020/03/16	4	123.50	3	127.33	118.00	1	6,854	0.01%
2020/03/13	3	122.67	1	129.00	130.00	2	6,737	0.03%
2020/03/12	12	135.50	9	137.83	133.00	3	6,681	0.04%
2020/03/11	3	149.00	8	149.75	147.50	-5	6,607	-0.08%
2020/03/10	14	149.61	5	150.60	152.00	9	6,578	0.14%
2020/03/09	2	146.50	13	151.35	145.50	-11	6,511	-0.17%
2020/03/06	6	153.83	15	153.77	153.50	-9	6,463	-0.14%
2020/03/05	17	155.09	17	153.97	152.00	0	6,433	0.00%
2020/03/04	15	151.17	2	150.25	151.00	13	6,372	0.20%
2020/03/03	22	152.11	15	152.23	148.50	7	6,305	0.11%
2020/03/02	15	148.53	13	148.62	151.00	2	6,222	0.03%
2020/02/27	49	144.54	23	150.76	143.50	26	6,176	0.42%
2020/02/26	18	151.47	34	149.60	152.00	-16	6,077	-0.26%
2020/02/25	20	147.25	34	145.88	148.00	-14	5,985	-0.23%
2020/02/24	12	140.00	32	141.58	145.00	-20	5,861	-0.34%
2020/02/21	36	136.90	38	137.46	138.00	-2	5,750	-0.03%
2020/02/20	7	137.71	8	138.44	136.00	-1	5,750	-0.02%
2020/02/19	21	135.29	12	136.13	135.50	9	5,696	0.16%
2020/02/18	1	137.00	8	137.25	138.00	-7	5,635	-0.12%
2020/02/17	4	140.00	4	140.75	140.50	0	5,637	0.00%
2020/02/14	3	141.67	3	140.83	141.50	0	5,680	0.00%
2020/02/13	6	139.25	10	142.00	139.00	-4	5,657	-0.07%
2020/02/12	115	137.83	110.2	140.94	140.00	4.8	5,608	0.09%	大買/大賣/
2020/02/11	3	132.50	1	131.00	132.00	2	5,529	0.04%
2020/02/10	5	126.00	0	0.00	125.50	5	5,682	0.09%
2020/02/07	4	128.38	12	129.38	127.50	-8	5,784	-0.14%
2020/02/06	53	130.26	124	131.35	132.00	-71	5,757	-1.23%	大賣/
2020/02/05	63	128.99	7	128.50	128.00	56	5,676	0.99%
2020/02/04	17	129.18	21	129.62	129.00	-4	5,692	-0.07%
2020/02/03	27	127.80	26	128.33	129.00	1	5,809	0.02%
2020/01/31	31.1	128.41	26	127.81	133.00	5.1	5,811	0.09%
2020/01/30	40	133.38	9	134.22	132.50	31	5,736	0.54%
2020/01/20	2	146.00	3	146.17	147.00	-1	5,686	-0.02%
2020/01/17	3	144.33	17	141.97	144.50	-14	5,639	-0.25%
2020/01/16	0	0.00	31	138.05	139.00	-31	5,510	-0.56%
2020/01/15	1	138.00	6	138.00	137.50	-5	5,548	-0.09%
2020/01/14	54	138.47	54	139.40	139.50	0	5,590	0.00%
2020/01/13	13	135.54	17	134.06	137.00	-4	5,481	-0.07%
2020/01/10	25	132.60	15	132.67	131.00	10	5,471	0.18%
2020/01/09	17	132.18	18	130.42	132.00	-1	5,551	-0.02%
2020/01/08	18	128.28	17	127.09	126.00	1	5,603	0.02%
2020/01/07	40	131.38	22	131.23	131.50	18	5,557	0.32%
2020/01/06	6	130.00	22	130.32	130.00	-16	5,583	-0.29%
2020/01/03	23	130.96	1	132.00	130.00	22	5,614	0.39%
2020/01/02	20	133.58	39	131.46	136.50	-19	5,442	-0.35%
2019/12/31	20	129.00	21	130.55	127.50	-1	5,306	-0.02%
2019/12/30	10	129.50	11	130.00	129.50	-1	5,284	-0.02%
2019/12/27	22	130.36	18	131.17	129.00	4	5,364	0.07%
2019/12/26	19	130.68	18	130.58	130.50	1	5,338	0.02%
2019/12/25	12	129.17	32	128.45	130.00	-20	5,341	-0.37%
2019/12/24	1	126.00	1	126.00	126.00	0	5,328	0.00%
2019/12/23	23	126.87	1	129.00	125.00	22	5,329	0.41%
2019/12/20	12	129.54	15	129.47	129.50	-3	5,323	-0.06%
2019/12/19	10.1	126.86	6	127.42	127.00	4.1	5,283	0.08%
2019/12/18	10	131.70	6	132.17	129.00	4	5,222	0.08%
2019/12/17	24	127.90	28	128.79	133.00	-4	5,203	-0.08%
2019/12/16	2	129.75	0	0.00	129.00	2	5,080	0.04%
2019/12/13	14	132.46	15	133.07	130.00	-1	5,063	-0.02%
2019/12/12	6	134.33	3	135.50	133.50	3	4,965	0.06%
2019/12/11	2	139.25	0	0.00	138.00	2	4,935	0.04%
2019/12/10	0	0.00	1	141.00	140.50	-1	5,128	-0.02%
2019/12/06	2	140.75	10	140.75	140.00	-8	5,292	-0.15%
2019/12/05	1	143.50	2	143.50	144.00	-1	5,314	-0.02%
2019/12/04	0	0.00	1	142.50	143.00	-1	5,348	-0.02%
2019/12/03	7	141.93	2	141.75	141.50	5	5,452	0.09%
2019/12/02	5	139.00	0	0.00	139.00	5	5,440	0.09%
2019/11/29	11	141.32	11	141.14	139.50	0	5,422	0.00%
2019/11/28	14	142.18	60	141.58	141.00	-46	5,434	-0.85%
2019/11/27	57	143.86	8	143.44	144.00	49	5,473	0.90%
2019/11/26	2	141.75	5	140.70	143.00	-3	5,459	-0.05%
2019/11/25	1	135.50	0	0.00	135.50	1	5,382	0.02%
2019/11/21	2	130.00	2	132.75	135.50	0	5,348	0.00%
2019/11/20	5	134.10	4	133.63	133.50	1	5,330	0.02%
2019/11/19	1	137.50	0	0.00	137.50	1	5,354	0.02%
2019/11/18	1	140.00	10	139.50	139.00	-9	5,367	-0.17%
2019/11/15	0	0.00	1	141.00	140.50	-1	5,416	-0.02%
2019/11/14	2	140.00	2	139.00	138.00	0	5,449	0.00%
2019/11/13	9	145.11	3	144.17	144.00	6	5,480	0.11%
2019/11/12	0	0.00	1	139.00	140.50	-1	5,470	-0.02%
2019/11/11	1	138.50	8	138.81	137.50	-7	5,554	-0.13%
2019/11/08	1	139.00	2	142.25	140.00	-1	5,572	-0.02%
2019/11/07	11	139.55	0	0.00	139.00	11	5,556	0.20%
2019/11/06	6	148.17	4	147.63	147.00	2	5,537	0.04%
2019/11/04	0	0.00	2	154.25	154.50	-2	5,735	-0.03%
2019/11/01	1	154.00	16	153.00	154.00	-15	5,818	-0.26%
2019/10/31	11	161.23	12	157.71	155.00	-1	5,955	-0.02%
2019/10/30	44	156.13	114	159.45	158.00	-70	5,947	-1.18%	大賣/
2019/10/29	89	157.92	18	157.67	160.50	71	6,036	1.18%
2019/10/28	1	155.00	0	0.00	157.50	1	6,014	0.02%
2019/10/25	11	158.77	7	156.21	156.00	4	6,001	0.07%
2019/10/24	6	157.17	0	0.00	155.50	6	5,968	0.10%
2019/10/23	4	159.13	32	156.31	157.00	-28	5,990	-0.47%
2019/10/22	3	159.67	4	159.38	159.00	-1	5,972	-0.02%
2019/10/21	8	158.06	1	158.00	155.50	7	6,058	0.12%
2019/10/18	33	157.47	5	158.10	157.00	28	6,151	0.46%
2019/10/17	5	154.10	45	151.63	154.50	-40	6,129	-0.65%
2019/10/16	32	145.45	2	149.00	147.50	30	6,024	0.50%
2019/10/15	4	159.63	3	158.50	156.50	1	5,862	0.02%
2019/10/14	19	158.11	3	155.00	158.00	16	5,964	0.27%
2019/10/09	2	148.75	0	0.00	150.00	2	5,878	0.03%
2019/10/08	1	151.00	7	150.86	150.00	-6	5,816	-0.10%
2019/10/07	14	152.86	0	0.00	154.50	14	5,838	0.24%
2019/10/03	1	149.00	1	150.00	153.00	0	5,844	0.00%
2019/10/02	0	0.00	1	152.00	158.50	-1	5,739	-0.02%
2019/10/01	2	153.75	2	153.75	153.50	0	5,720	0.00%
2019/09/27	0	0.00	13	152.50	151.00	-13	5,657	-0.23%
2019/09/26	1	155.00	1	158.50	155.00	0	5,743	0.00%
2019/09/25	2	156.50	2	155.00	157.00	0	5,774	0.00%
2019/09/24	4	160.50	3	162.50	158.50	1	5,892	0.02%
2019/09/23	5	162.00	0	0.00	162.00	5	6,030	0.08%
2019/09/20	11	162.95	2	160.00	162.50	9	6,224	0.14%
2019/09/19	0	0.00	3	159.50	162.50	-3	6,234	-0.05%
2019/09/18	2	164.00	3	165.00	163.50	-1	6,207	-0.02%
2019/09/17	2	162.00	3	162.33	163.00	-1	6,191	-0.02%
2019/09/16	3	162.17	6	164.67	162.00	-3	6,208	-0.05%
2019/09/12	6	161.25	5	160.80	167.00	1	6,221	0.02%
2019/09/11	18	155.58	16	156.94	155.50	2	6,115	0.03%
2019/09/10	0	0.00	0	149.00	149.50	0	6,027	0.00%
2019/09/09	3	148.83	0	0.00	148.50	3	6,024	0.05%
2019/09/04	2	144.50	1	145.00	146.50	1	6,003	0.02%
2019/09/03	0	0.00	2	145.00	141.50	-2	6,258	-0.03%
2019/09/02	0	0.00	1	139.50	142.50	-1	6,345	-0.02%
2019/08/30	2	139.00	2	140.75	137.00	0	6,354	0.00%
2019/08/29	1	139.50	4	138.25	139.50	-3	6,446	-0.05%
2019/08/28	4	136.50	1	137.00	136.50	3	6,477	0.05%
2019/08/27	1	141.50	1	142.50	139.00	0	6,511	0.00%
2019/08/26	1	141.00	1	136.00	141.00	0	6,534	0.00%
2019/08/23	3	140.00	87	140.66	140.00	-84	6,560	-1.28%
2019/08/22	90	142.56	4	146.00	143.50	86	6,542	1.31%
2019/08/21	1	142.50	1	143.50	146.00	0	6,519	0.00%
2019/08/20	4	144.63	4.1	145.55	143.00	-0.1	6,657	0.00%
2019/08/19	4	141.88	4	142.25	141.50	0	6,668	0.00%
2019/08/16	1	140.00	3	143.50	139.50	-2	6,761	-0.03%
2019/08/15	5	141.00	3	140.67	142.00	2	6,802	0.03%
2019/08/14	19	143.21	22	144.23	140.00	-3	6,830	-0.04%
2019/08/13	2	137.00	2	137.25	137.00	0	6,905	0.00%
2019/08/12	5	139.90	11	140.68	137.00	-6	7,028	-0.09%
2019/08/08	15	139.33	8	138.13	140.00	7	6,999	0.10%
2019/08/07	8	135.06	6.1	135.20	132.00	1.9	6,911	0.03%
2019/08/06	6	127.42	6	127.83	129.00	0	6,759	0.00%
2019/08/05	3	130.67	3	130.17	128.00	0	6,721	0.00%
2019/08/02	8	127.88	8	128.25	128.00	0	6,697	0.00%
2019/08/01	44	136.67	47	137.14	137.50	-3	6,555	-0.05%
2019/07/31	6	132.25	3	131.33	137.50	3	6,395	0.05%
2019/07/30	3	125.67	47	126.13	125.00	-44	6,240	-0.71%
2019/07/29	1	128.50	1	128.00	129.00	0	6,282	0.00%
2019/07/26	1	127.00	1	126.50	128.50	0	6,401	0.00%
2019/07/25	52	128.54	16	125.59	127.00	36	6,397	0.56%
2019/07/24	5	125.00	6	125.00	125.50	-1	6,350	-0.02%
2019/07/23	15	130.83	3	130.33	126.00	12	6,387	0.19%
2019/07/22	4	122.00	6	122.58	129.50	-2	6,256	-0.03%
2019/07/19	3	118.17	2	116.75	118.00	1	6,133	0.02%
2019/07/18	2	111.75	1	113.50	112.50	1	6,100	0.02%
2019/07/17	3	115.00	3	114.83	115.00	0	6,113	0.00%
2019/07/16	1	119.00	1	119.50	115.00	0	6,170	0.00%
2019/07/15	1	116.00	2	115.75	117.00	-1	6,164	-0.02%
2019/07/12	1	115.00	1	115.00	115.00	0	6,239	0.00%
2019/07/11	2	115.75	6	115.08	114.00	-4	6,344	-0.06%
2019/07/10	7	112.36	2	113.75	112.00	5	6,461	0.08%
2019/07/05	1	118.50	0	0.00	116.50	1	6,495	0.02%
2019/07/04	6	118.50	5	117.80	119.00	1	6,540	0.02%
2019/07/03	91	118.63	118	116.76	117.50	-27	6,525	-0.41%	大賣/
2019/07/02	1	114.50	1	117.00	118.50	0	6,440	0.00%
2019/07/01	36	113.89	6	116.67	118.00	30	6,417	0.47%
2019/06/28	14	109.04	43	109.81	109.00	-29	6,305	-0.46%
2019/06/27	52	107.25	94	108.97	112.00	-42	6,171	-0.68%
2019/06/26	54	102.49	63	103.14	102.00	-9	6,110	-0.15%
2019/06/25	61	104.01	0	0.00	104.00	61	6,050	1.01%
2019/06/24	0	0.00	1	102.50	103.50	-1	6,065	-0.02%
2019/06/21	2	102.00	1	102.00	102.00	1	6,081	0.02%
2019/06/20	11	105.05	51	104.99	104.50	-40	6,077	-0.66%
2019/06/19	51	102.41	1	101.50	103.00	50	6,048	0.83%
2019/06/18	1	99.10	1	99.90	98.70	0	6,026	0.00%
2019/06/17	4	100.08	1	101.00	98.90	3	6,073	0.05%
2019/06/14	2	99.55	1	99.00	99.80	1	6,054	0.02%
2019/06/13	2	99.80	3	99.83	99.40	-1	6,074	-0.02%
2019/06/12	2	100.95	12	100.17	99.90	-10	6,206	-0.16%
2019/06/11	16	100.14	43.1	98.95	100.00	-27.1	6,389	-0.42%
2019/06/10	33	88.95	1	88.40	94.60	32	6,229	0.51%
2019/06/06	2	87.65	4	87.45	86.00	-2	6,184	-0.03%
2019/06/05	6	89.70	15	89.73	88.30	-9	6,198	-0.15%
2019/06/04	1	90.70	49	90.26	91.60	-48	6,100	-0.79%
2019/06/03	31	88.60	23	88.42	88.30	8	6,072	0.13%
2019/05/31	12	88.73	2	87.90	86.90	10	6,045	0.17%
2019/05/30	33	86.47	2	86.20	87.00	31	5,989	0.52%
2019/05/29	1	84.00	7	82.27	84.00	-6	5,936	-0.10%
2019/05/28	6	85.10	1	84.00	84.60	5	5,951	0.08%
2019/05/27	6	82.78	6	83.35	82.80	0	5,916	0.00%
2019/05/24	5.1	88.71	5	89.96	88.10	0.1	5,781	0.00%
2019/05/23	1	90.10	0	0.00	90.50	1	5,741	0.02%
2019/05/22	2	94.40	17	93.93	93.00	-15	5,668	-0.26%
2019/05/21	19	90.28	3	90.10	90.50	16	5,621	0.28%
2019/05/20	20.1	88.79	39	88.67	89.60	-18.9	5,628	-0.34%
2019/05/17	14	94.04	2	93.45	91.80	12	5,596	0.21%
2019/05/16	2	104.75	32	105.98	102.00	-30	5,524	-0.54%
2019/05/15	53	109.42	12	110.67	108.50	41	5,498	0.75%
2019/05/14	1	103.50	2	104.25	104.50	-1	5,448	-0.02%
2019/05/13	4	103.50	7	102.14	100.50	-3	5,444	-0.06%
2019/05/10	1	106.50	0	0.00	106.50	1	5,499	0.02%
2019/05/09	1	106.50	2	107.00	104.00	-1	5,628	-0.02%
2019/05/08	4	106.75	6	108.42	109.00	-2	5,619	-0.04%
2019/05/07	12	109.29	6	109.25	107.50	6	5,629	0.11%
2019/05/06	7	107.14	30	108.17	105.50	-23	5,579	-0.41%
2019/05/03	6	109.67	5	107.40	112.00	1	5,487	0.02%
2019/05/02	5	102.50	0	0.00	103.00	5	5,371	0.09%
2019/04/25	110	102.68	0	0.00	103.00	110	5,552	1.98%	大買/鉅額交易
2019/04/24	1	104.00	3	100.67	102.00	-2	5,741	-0.03%
2019/04/23	31	104.00	0	0.00	104.50	31	5,721	0.54%
2019/04/22	3	100.43	134.1	101.61	104.00	-131.1	5,674	-2.31%	大賣/鉅額交易
2019/04/19	5	105.00	0	0.00	102.00	5	5,605	0.09%
2019/04/18	0	0.00	1	101.00	100.00	-1	5,493	-0.02%
2019/04/17	2	96.80	22	99.21	98.10	-20	5,448	-0.37%
2019/04/16	3	95.47	16	96.83	98.10	-13	5,368	-0.24%
2019/04/15	14	93.46	20	93.35	92.00	-6	5,296	-0.11%
2019/04/12	2	87.10	3	86.10	87.30	-1	5,209	-0.02%
2019/04/11	0	0.00	3	88.53	86.50	-3	5,225	-0.06%
2019/04/10	1	85.90	0	0.00	87.90	1	5,296	0.02%
2019/04/08	2	89.50	0	0.00	88.20	2	5,288	0.04%
2019/04/03	1	89.00	0	0.00	90.80	1	5,248	0.02%
2019/04/01	1	87.80	1	88.20	87.40	0	5,177	0.00%
2019/03/22	2	86.70	3	85.73	84.60	-1	5,091	-0.02%
2019/03/21	1	83.90	1	83.00	85.50	0	5,059	0.00%
2019/03/20	1	82.50	0	0.00	82.40	1	5,035	0.02%
2019/03/19	2	80.40	1	81.00	80.90	1	5,063	0.02%
2019/03/18	10	81.00	31	81.06	81.30	-21	5,161	-0.41%
2019/03/15	3	79.47	13	79.59	80.50	-10	5,150	-0.19%
2019/03/14	182	75.04	286	77.81	77.80	-104	4,998	-2.08%	大買/大賣/鉅額交易
2019/03/13	10	72.64	18	72.89	72.70	-8	4,833	-0.17%
2019/03/11	0	0.00	3	68.90	69.20	-3	5,033	-0.06%
2019/03/08	2	66.70	3	66.80	67.00	-1	4,985	-0.02%
2019/03/07	12	66.93	1	66.90	66.50	11	4,989	0.22%
2019/03/06	1	67.90	0	0.00	67.20	1	5,068	0.02%
2019/03/04	2	68.05	1	68.80	68.60	1	5,252	0.02%
2019/02/27	3	67.50	4	67.77	68.30	-1	5,301	-0.02%
2019/02/26	0	0.00	1	69.60	69.10	-1	5,292	-0.02%
2019/02/22	1	69.10	2	69.55	68.80	-1	5,313	-0.02%
2019/02/21	0	0.00	20	71.60	69.90	-20	5,302	-0.38%
2019/02/20	1	70.00	0	0.00	69.40	1	5,246	0.02%
2019/02/19	1	71.20	10	71.00	70.60	-9	5,206	-0.17%
2019/02/18	0	0.00	103	69.75	69.60	-103	5,144	-2.00%	大賣/鉅額交易
2019/02/15	5	66.56	6	66.35	66.80	-1	5,016	-0.02%
2019/02/14	2	65.50	5	65.54	65.20	-3	4,913	-0.06%
2019/02/13	5	64.70	1	65.50	64.20	4	4,874	0.08%
2019/02/12	4.1	64.98	1	65.40	65.00	3.1	4,821	0.06%
2019/02/11	3	64.53	8	64.46	65.50	-5	4,776	-0.10%
2019/01/30	6	60.85	10	60.21	61.00	-4	4,652	-0.09%
2019/01/29	1	58.00	0	0.00	58.20	1	4,489	0.02%
2019/01/28	0.2	58.10	1	58.70	58.10	-0.9	4,577	-0.02%
2019/01/25	0	0.00	1	57.50	57.50	-1	4,689	-0.02%
2019/01/24	1	57.20	0	0.00	57.10	1	4,746	0.02%
2019/01/23	1	57.40	1	57.30	57.70	0	4,748	0.00%
2019/01/22	1	58.70	1	59.20	57.60	0	4,736	0.00%
2019/01/21	1	57.90	3	58.30	58.90	-2	4,698	-0.04%
2019/01/18	2	58.20	3	58.40	57.30	-1	4,629	-0.02%
2019/01/17	4	57.98	1	57.20	56.80	3	4,596	0.07%
2019/01/16	13	58.61	5	56.86	59.20	8	4,485	0.18%
2019/01/15	0.4	54.10	1	54.20	54.30	-0.6	4,288	-0.01%
2019/01/09	0	0.00	1	53.70	53.30	-1	4,311	-0.02%
2019/01/08	2	52.90	7	53.16	53.00	-5	4,316	-0.12%
2019/01/07	1	52.50	9	53.08	52.50	-8	4,339	-0.18%
2019/01/04	2	50.90	4	50.00	50.90	-2	4,312	-0.05%
2019/01/03	6	50.67	6	51.00	50.30	0	4,344	0.00%
2019/01/02	3	51.70	3	52.07	51.70	0	4,356	0.00%
2018/12/28	2	50.45	1	50.30	50.00	1	4,303	0.02%
2018/12/26	0	0.00	1	48.80	48.05	-1	4,353	-0.02%
2018/12/24	0	0.00	4	49.51	49.70	-4	4,344	-0.09%
2018/12/21	4	48.94	0	0.00	48.95	4	4,360	0.09%
2018/12/20	3	49.25	3	49.55	49.20	0	4,354	0.00%
2018/12/19	2	49.93	2	49.70	49.80	0	4,322	0.00%
2018/12/18	1	50.20	0	0.00	50.40	1	4,274	0.02%
2018/12/17	2	52.30	1	54.30	52.30	1	4,222	0.02%
2018/12/14	0	0.00	2	52.50	53.30	-2	4,258	-0.05%
2018/12/13	5	52.84	1	53.60	52.50	4	4,236	0.09%
2018/12/12	7	53.57	7	54.10	53.80	0	4,180	0.00%
2018/12/11	4	51.45	1	51.30	53.20	3	4,060	0.07%
2018/12/10	1	48.00	2	49.73	50.00	-1	3,929	-0.03%
2018/12/07	2	49.35	7	49.73	49.40	-5	3,888	-0.13%
2018/12/06	10	49.24	11	49.89	48.35	-1	3,858	-0.03%
2018/12/05	6	53.75	2	54.30	53.50	4	3,781	0.11%
2018/12/04	25	55.66	30	54.90	55.00	-5	3,744	-0.13%
2018/11/30	2	48.13	1	48.50	48.60	1	3,466	0.03%
2018/11/29	11	48.75	2	48.45	48.00	9	3,443	0.26%
2018/11/28	7	47.11	1	47.15	47.25	6	3,347	0.18%
2018/11/27	3	46.50	4	46.59	47.15	-1	3,276	-0.03%
2018/11/26	1	44.95	3	44.05	45.00	-2	3,144	-0.06%
2018/11/23	1	43.10	5	42.16	42.25	-4	3,107	-0.13%
2018/11/22	6	44.57	2	44.15	43.15	4	3,086	0.13%
2018/11/16	3	43.67	2	44.25	43.50	1	3,064	0.03%
2018/11/15	2	43.53	0	0.00	44.30	2	3,057	0.07%
2018/11/13	2	43.50	2	43.78	45.40	0	3,031	0.00%
2018/11/09	1	45.80	1	45.85	45.80	0	3,026	0.00%
2018/11/08	1	46.45	0	0.00	46.55	1	3,029	0.03%
2018/11/07	1	46.90	1	46.10	47.10	0	2,998	0.00%
2018/11/06	2	46.20	1	45.80	45.55	1	3,001	0.03%
2018/11/05	2	46.90	1	49.25	47.30	1	2,955	0.03%
2018/11/02	3	45.57	6	45.62	46.00	-3	2,851	-0.11%
2018/11/01	3	42.93	4	42.60	43.20	-1	2,695	-0.04%
2018/10/31	3	39.43	1	39.00	39.60	2	2,648	0.08%
2018/10/30	1	37.30	1	37.30	37.30	0	2,699	0.00%
2018/10/25	2	38.68	2	38.55	38.20	0	2,738	0.00%
2018/10/23	1	41.70	13	40.89	40.80	-12	2,682	-0.45%
2018/10/22	1	40.55	3	41.07	40.90	-2	2,677	-0.07%
2018/10/19	2	39.55	2	39.78	40.40	0	2,662	0.00%
2018/10/18	2	42.00	0	0.00	41.85	2	2,626	0.08%
2018/10/17	1	41.50	1	40.40	41.80	0	2,590	0.00%
2018/10/15	1	41.30	1	41.70	41.50	0	2,481	0.00%
2018/10/12	1	41.35	0	0.00	41.80	1	2,424	0.04%
2018/10/09	2	47.35	1	47.90	47.50	1	2,318	0.04%
2018/10/08	2	49.68	1	51.10	48.90	1	2,290	0.04%
2018/10/05	3	52.10	0	0.00	51.10	3	2,254	0.13%
2018/10/04	1	55.00	0	0.00	54.60	1	2,222	0.04%
2018/10/03	1	58.10	0	0.00	57.20	1	2,189	0.05%
2018/10/02	0	0.00	5	59.60	59.30	-5	2,224	-0.22%
2018/09/20	1	60.90	1	59.90	60.70	0	2,522	0.00%
2018/09/13	1.2	59.17	1	59.70	60.50	0.2	2,574	0.01%
2018/09/07	1	65.50	0	0.00	65.50	1	2,636	0.04%
2018/09/06	0	0.00	2	67.25	67.60	-2	2,625	-0.08%
2018/09/05	2	67.50	1	68.00	68.00	1	2,653	0.04%
2018/09/04	1	68.90	1	68.20	68.80	0	2,645	0.00%
2018/08/29	2	66.75	1	66.80	66.50	1	2,930	0.03%
2018/08/28	1	67.30	1	67.70	67.40	0	3,205	0.00%
2018/08/27	1	66.60	1	67.20	67.00	0	3,366	0.00%
2018/08/24	0	0.00	2	65.45	65.80	-2	3,402	-0.06%
2018/08/23	1	67.50	1	68.20	67.30	0	3,392	0.00%
2018/08/22	2	67.45	2	68.10	67.90	0	3,434	0.00%
2018/08/21	1	67.00	0	0.00	66.90	1	3,500	0.03%
2018/08/20	1	66.20	0	0.00	67.00	1	3,542	0.03%
2018/08/14	0	0.00	1	70.10	69.30	-1	3,545	-0.03%
2018/08/13	1	68.10	0	0.00	69.50	1	3,550	0.03%
2018/08/08	15	71.20	0	0.00	70.70	15	3,507	0.43%
2018/08/06	4	74.73	12	73.72	72.20	-8	3,469	-0.23%
2018/08/03	1	76.00	52	74.66	76.00	-51	3,393	-1.50%
2018/08/02	8	75.23	17	75.76	73.30	-9	3,375	-0.27%
2018/08/01	6	73.90	51	73.53	74.20	-45	3,346	-1.34%
2018/07/31	1	71.80	9	71.80	72.00	-8	3,331	-0.24%
2018/07/17	0.1	71.80	0	0.00	72.00	0.1	3,684	0.00%
2018/07/13	1	72.00	10	73.14	72.00	-9	3,678	-0.24%
2018/07/12	1	72.60	11	72.16	72.60	-10	3,690	-0.27%
2018/07/11	1	74.20	9	75.00	73.90	-8	3,701	-0.22%
2018/07/10	1	75.00	9	75.50	75.90	-8	3,673	-0.22%
2018/07/09	0	0.00	5.3	74.98	74.40	-5.3	3,627	-0.15%
2018/07/06	0	0.00	0.2	71.50	71.50	-0.2	3,574	-0.01%
2018/07/05	3	73.50	27	74.89	73.80	-24	3,524	-0.68%
2018/07/04	0	0.00	1	71.40	72.70	-1	3,340	-0.03%
2018/07/03	1	70.50	0	0.00	70.50	1	3,322	0.03%
2018/06/29	1	71.00	2	70.70	71.10	-1	3,321	-0.03%
2018/06/28	1	69.90	2	70.40	69.90	-1	3,303	-0.03%
2018/06/27	1	68.40	1	68.80	68.90	0	3,330	0.00%
2018/06/22	0	0.00	1	66.80	66.90	-1	3,334	-0.03%
2018/06/21	4	69.48	2	69.65	68.50	2	3,314	0.06%
2018/06/15	3	71.33	11	72.80	70.80	-8	3,321	-0.24%
2018/06/14	1	71.90	1	72.90	71.80	0	3,295	0.00%
2018/06/13	1	72.80	10	73.61	72.40	-9	3,364	-0.27%
2018/06/11	1	72.40	1	73.20	72.40	0	3,464	0.00%
2018/06/08	1	71.10	0	0.00	71.00	1	3,418	0.03%
2018/06/06	5	73.88	6.2	74.61	73.80	-1.2	3,442	-0.03%
2018/06/05	1.2	74.02	13	75.12	71.20	-11.8	3,301	-0.36%
2018/06/04	16	70.38	4	68.68	70.80	12	3,032	0.40%
2018/06/01	1	64.40	0	0.00	64.40	1	2,888	0.03%
2018/05/31	1.1	65.27	1	65.00	64.20	0.1	2,881	0.00%
2018/05/29	2	68.40	1	67.70	67.10	1	2,817	0.04%
2018/05/28	0	0.00	1	66.40	66.00	-1	2,936	-0.03%
2018/05/24	0	0.00	1	62.70	62.50	-1	3,333	-0.03%
2018/05/23	1	63.20	0	0.00	62.80	1	3,364	0.03%
2018/05/21	0.2	63.20	0	0.00	63.60	0.2	3,516	0.01%
2018/05/17	1	64.30	30	63.90	63.80	-29	3,679	-0.79%
2018/05/16	0	0.00	1	65.20	64.50	-1	3,738	-0.03%
2018/05/15	1	66.10	0	0.00	65.60	1	3,788	0.03%
2018/05/14	1	66.90	1	67.30	66.70	0	3,808	0.00%
2018/05/11	1	66.40	0	0.00	66.20	1	3,792	0.03%
2018/05/10	0	0.00	1	67.50	66.80	-1	3,786	-0.03%
2018/05/09	31	66.52	0	0.00	66.60	31	3,788	0.82%
2018/05/08	0	0.00	2	66.45	67.30	-2	3,811	-0.05%
2018/05/07	2	65.75	0	0.00	65.00	2	3,801	0.05%
2018/05/04	0	0.00	1	66.80	65.90	-1	3,792	-0.03%
2018/05/03	1	66.50	0	0.00	66.10	1	3,786	0.03%
2018/05/02	3	67.87	2	68.60	67.80	1	3,765	0.03%
2018/04/30	2	66.00	3	66.27	66.50	-1	3,715	-0.03%
2018/04/27	1	64.50	0	0.00	63.80	1	3,688	0.03%
2018/04/26	1	64.40	2	65.65	63.00	-1	3,669	-0.03%
2018/04/25	1	64.60	3	63.73	65.00	-2	3,659	-0.05%
2018/04/24	2	56.90	0	0.00	62.90	2	3,639	0.05%
2018/04/23	3	63.70	2	62.70	62.00	1	3,467	0.03%
2018/04/19	2	68.15	1	68.90	68.00	1	3,398	0.03%
2018/04/18	1	68.30	1	69.60	69.20	0	3,461	0.00%
2018/04/17	1	69.90	0	0.00	68.00	1	3,436	0.03%
2018/04/12	0.2	72.20	0	0.00	72.50	0.2	3,403	0.00%
2018/04/03	0	0.00	8	70.58	71.40	-8	3,462	-0.23%
2018/04/02	0	0.00	8	71.00	70.00	-8	3,484	-0.23%
2018/03/31	1	71.70	0	0.00	71.90	1	3,472	0.03%
2018/03/30	0	0.00	2	70.25	71.50	-2	3,470	-0.06%
2018/03/29	2	67.80	1	68.10	68.60	1	3,408	0.03%
2018/03/28	2	67.70	0	0.00	67.40	2	3,386	0.06%
2018/03/27	15	71.20	2	71.35	70.20	13	3,352	0.39%
2018/03/26	1	70.90	1	71.00	70.70	0	3,344	0.00%
2018/03/23	2	70.20	2	69.65	70.20	0	3,332	0.00%
2018/03/22	1	75.00	0	0.00	71.90	1	3,307	0.03%
2018/03/21	1	74.40	10	74.80	76.00	-9	3,250	-0.28%
2018/03/20	10	72.90	1	72.70	73.00	9	3,194	0.28%
2018/03/19	1	73.90	18	73.52	74.50	-17	3,142	-0.54%
2018/03/16	0	0.00	1	71.60	70.50	-1	3,065	-0.03%
2018/03/15	7	69.33	1	70.90	70.70	6	3,000	0.20%
2018/03/13	0	0.00	1	72.80	72.40	-1	2,925	-0.03%
2018/03/12	3	73.27	101	72.59	71.70	-98	2,784	-3.52%	大賣/
2018/03/09	101	71.47	0	0.00	71.50	101	2,745	3.68%	大買/鉅額交易
2018/03/07	5	72.70	0	0.00	72.00	5	2,744	0.18%
2018/03/06	0	0.00	1	73.60	74.00	-1	2,742	-0.04%
2018/03/05	1	73.30	1	74.60	73.30	0	2,723	0.00%
2018/03/02	7	74.96	1	74.70	74.40	6	2,746	0.22%
2018/03/01	0	0.00	276	77.65	74.80	-276	2,766	-9.98%	大賣/鉅額交易
2018/02/27	0	0.00	56	78.14	76.50	-56	2,592	-2.16%
2018/02/26	514	76.03	185.3	75.19	77.80	328.7	2,536	12.96%	大買/大賣/鉅額交易
2018/02/23	1	71.80	3	70.80	70.80	-2	2,217	-0.09%
2018/02/22	3	72.07	1	70.50	71.50	2	2,170	0.09%
2018/02/21	1	72.10	1	72.50	72.10	0	2,135	0.00%
2018/02/12	1	69.70	1	70.00	69.70	0	2,006	0.00%
2018/02/09	0	0.00	1	67.20	67.40	-1	1,910	-0.05%
2018/02/08	1	66.00	1	65.50	67.50	0	1,830	0.00%
2018/02/07	3	66.57	1	65.30	64.50	2	1,774	0.11%
2018/01/24	0.2	63.20	0	0.00	63.20	0.2	1,764	0.01%
2018/01/23	1	65.00	0	0.00	64.30	1	1,759	0.06%
2018/01/22	1	64.60	1	65.20	65.20	0	1,815	0.00%
2018/01/19	3	64.77	1	64.20	64.10	2	1,829	0.11%
2018/01/18	1	65.30	3	65.80	66.00	-2	1,834	-0.11%
2018/01/15	2	67.70	1	68.10	67.10	1	1,883	0.05%
2018/01/12	1	67.80	3	68.47	67.60	-2	1,879	-0.11%
2018/01/11	0	0.00	1	64.40	64.90	-1	1,817	-0.06%
2018/01/10	2	65.05	2	66.40	64.20	0	1,851	0.00%
2018/01/09	1	66.30	1	68.70	66.20	0	1,895	0.00%
2018/01/08	3	68.17	2	68.85	67.80	1	2,002	0.05%
2018/01/05	1	67.70	1	69.20	67.60	0	2,009	0.00%
2018/01/04	1	68.60	2	67.65	68.50	-1	2,043	-0.05%
2018/01/03	1	67.40	15	67.88	66.50	-14	2,122	-0.66%
2018/01/02	9	65.70	1	65.10	65.80	8	2,198	0.36%