聯茂 (6213)-富邦-建國券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0.1	77.19	71	77.12	76.50	-70.9	5,608	-1.26%
2024/11/19	2	76.60	2.1	76.90	77.20	-0.1	5,663	0.00%
2024/11/18	1.1	76.96	0.2	76.42	75.60	0.9	5,708	0.02%
2024/11/15	7	77.46	5.8	76.47	77.40	1.2	5,755	0.02%
2024/11/14	0.1	74.60	0	0.00	74.50	0.1	5,804	0.00%
2024/11/13	11	75.18	0	0.00	75.80	11	5,839	0.19%
2024/11/12	16.1	76.37	6	76.00	75.70	10.1	5,901	0.17%
2024/11/11	2	77.35	8	77.30	77.60	-6	5,942	-0.10%
2024/11/08	6.6	77.54	0	0.00	77.20	6.6	6,055	0.11%
2024/11/07	2.2	78.63	6	78.53	78.70	-3.8	6,262	-0.06%
2024/11/06	18.5	76.90	111	76.84	76.80	-92.5	6,421	-1.44%	大賣/
2024/11/05	6.4	78.76	4	78.63	78.00	2.4	6,834	0.04%
2024/11/04	4	79.40	19	78.90	79.20	-15	7,003	-0.21%
2024/11/01	2	75.80	30.4	78.14	78.90	-28.4	7,033	-0.40%
2024/10/30	6	77.73	2.1	77.47	77.60	4	7,093	0.06%
2024/10/29	44	77.97	1.5	78.50	77.90	42.5	7,130	0.60%
2024/10/28	12.1	78.47	88	78.30	78.60	-76	7,134	-1.06%
2024/10/25	14.1	77.76	11	77.92	77.90	3.1	7,169	0.04%
2024/10/24	14	79.02	13	78.67	78.20	1	7,256	0.01%
2024/10/23	16.1	78.13	142	78.19	78.90	-125.9	7,188	-1.75%	大賣/鉅額交易
2024/10/22	3	76.00	38	76.08	76.10	-35	7,145	-0.49%
2024/10/21	0.2	74.96	39	74.79	75.00	-38.8	7,236	-0.54%
2024/10/18	60.2	73.80	0	0.00	72.80	60.2	7,295	0.83%
2024/10/17	3	75.70	32	75.99	76.00	-29	7,242	-0.40%
2024/10/16	1.1	74.49	6.1	74.50	74.30	-5	7,331	-0.07%
2024/10/15	20.1	75.90	60	76.89	74.80	-39.9	7,345	-0.54%
2024/10/14	0	0.00	3	74.10	74.50	-3	7,339	-0.04%
2024/10/11	15.1	73.54	41	73.85	74.20	-25.9	7,395	-0.35%
2024/10/09	1	74.00	22	74.60	73.10	-21	7,479	-0.28%
2024/10/08	43	74.57	104	75.14	74.10	-61	7,547	-0.81%	大賣/
2024/10/07	0	0.00	35	76.02	76.10	-35	7,985	-0.44%
2024/10/04	11.9	74.03	4	74.85	74.20	7.9	8,297	0.10%
2024/10/01	1	75.79	1	74.90	75.30	0	8,611	0.00%
2024/09/30	25.2	75.41	13	75.93	75.50	12.2	8,859	0.14%
2024/09/27	1	75.80	98.2	75.80	75.80	-97.2	9,315	-1.04%
2024/09/26	8.2	74.48	0	74.70	73.90	8.2	9,486	0.09%
2024/09/25	30	74.92	1	75.10	74.70	29	9,826	0.29%
2024/09/24	26.4	73.52	2	74.10	73.50	24.4	9,897	0.25%
2024/09/23	34	74.91	6	75.10	74.70	28	9,922	0.28%
2024/09/20	57.1	74.54	7	74.54	73.50	50.1	10,008	0.50%
2024/09/19	21	72.85	68.1	73.26	73.40	-47.1	10,029	-0.47%
2024/09/18	119.3	72.93	2.1	74.04	72.10	117.2	10,066	1.16%	大買/鉅額交易
2024/09/16	3	75.53	43	75.03	74.80	-40	10,130	-0.39%
2024/09/13	9	73.43	8	73.63	73.70	1	10,517	0.01%
2024/09/12	1.1	72.17	8	72.94	73.40	-6.9	10,659	-0.07%
2024/09/11	2.1	71.45	0	0.00	71.10	2.1	10,760	0.02%
2024/09/10	41.2	72.15	11.1	71.23	71.20	30.1	10,933	0.27%
2024/09/09	56.2	72.65	14	73.12	74.20	42.2	11,352	0.37%
2024/09/06	20.6	75.31	11	75.00	74.60	9.6	11,534	0.08%
2024/09/05	114	77.83	31	78.80	76.50	83	11,564	0.72%	大買/
2024/09/04	94.1	76.68	36	75.38	76.70	58.1	11,415	0.51%
2024/09/03	72.4	84.05	225	83.46	81.80	-152.6	11,399	-1.34%	大賣/鉅額交易
2024/09/02	54.2	81.23	93.1	81.15	80.80	-38.9	11,087	-0.35%
2024/08/30	185.2	80.63	134.2	80.60	81.30	51	10,980	0.46%	大買/大賣/
2024/08/29	19	76.34	19.1	77.35	77.00	-0.1	10,652	0.00%
2024/08/28	31	76.82	5.1	77.36	77.50	26	10,742	0.24%
2024/08/27	26.2	76.76	1.2	76.93	76.90	25	10,776	0.23%
2024/08/26	7	78.01	2	77.75	77.40	5	10,859	0.05%
2024/08/23	42.6	76.07	3	77.57	77.90	39.6	10,995	0.36%
2024/08/22	40	77.80	65.2	77.32	78.10	-25.2	11,279	-0.22%
2024/08/21	59.3	77.98	8.1	78.35	76.90	51.2	11,452	0.45%
2024/08/20	2.1	79.32	63	78.80	78.70	-60.9	11,535	-0.53%
2024/08/19	9.6	79.46	13	79.06	79.10	-3.4	11,705	-0.03%
2024/08/16	39.1	77.87	20	78.09	78.00	19.1	11,955	0.16%
2024/08/15	12.8	76.08	25	77.10	76.50	-12.2	11,886	-0.10%
2024/08/14	20	76.09	16	77.07	76.60	4	11,892	0.03%
2024/08/13	79.6	76.10	14	76.96	75.90	65.6	11,844	0.55%
2024/08/12	39.5	76.47	20.6	76.70	76.60	18.9	11,870	0.16%
2024/08/09	48.1	75.65	10	75.78	74.20	38.1	11,797	0.32%
2024/08/08	69.1	73.07	18	72.83	71.90	51.1	11,584	0.44%
2024/08/07	214	73.07	548	71.87	73.50	-334	11,469	-2.91%	大買/大賣/鉅額交易
2024/08/06	14.2	76.73	11	76.10	76.50	3.2	11,130	0.03%
2024/08/05	14.9	79.25	27	79.01	78.10	-12.1	11,120	-0.11%
2024/08/02	29.3	87.53	3	86.88	86.70	26.3	11,143	0.24%
2024/08/01	7.2	94.46	9.1	93.39	93.30	-1.9	11,394	-0.02%
2024/07/31	2	91.10	94	91.65	91.00	-92	11,400	-0.81%
2024/07/30	94	91.15	7	90.34	91.40	87	11,448	0.76%
2024/07/29	64.2	90.63	76	92.22	89.50	-11.8	11,401	-0.10%
2024/07/26	12.5	93.21	5	93.00	95.60	7.5	11,317	0.07%
2024/07/23	11.3	98.70	26	98.42	97.90	-14.7	11,272	-0.13%
2024/07/22	42.1	101.41	42.5	102.49	99.00	-0.4	11,312	0.00%
2024/07/19	26.1	109.33	49.2	108.59	106.50	-23.1	11,299	-0.20%
2024/07/18	15.2	111.21	23	111.63	111.50	-7.8	11,359	-0.07%
2024/07/17	109.2	113.33	8.3	114.05	114.00	100.9	11,451	0.88%	大買/
2024/07/16	84	111.45	2	111.25	110.50	82	11,491	0.71%
2024/07/15	9.7	110.35	15.2	110.90	110.00	-5.5	11,650	-0.05%
2024/07/12	125.4	113.24	8.1	113.37	112.50	117.4	11,688	1.00%	大買/鉅額交易
2024/07/11	117.1	114.97	15	115.07	115.00	102.1	11,901	0.86%	大買/鉅額交易
2024/07/10	130.5	115.87	39.1	115.96	115.50	91.4	12,066	0.76%	大買/
2024/07/09	58	115.94	62	116.55	115.50	-4	12,130	-0.03%
2024/07/08	186.8	123.05	69.5	122.26	121.50	117.3	11,913	0.98%	大買/鉅額交易
2024/07/05	50.3	133.20	86.2	133.01	135.00	-35.8	11,794	-0.30%
2024/07/04	40.8	126.04	54.9	127.74	127.00	-14.1	12,076	-0.12%
2024/07/03	240.6	123.53	262.8	127.67	125.00	-22.2	12,373	-0.18%	大買/大賣/
2024/07/02	26.3	121.82	22.4	120.99	120.50	3.8	12,211	0.03%
2024/07/01	21.2	119.78	67.3	121.53	118.50	-46	12,642	-0.36%
2024/06/28	75	116.90	34.1	117.01	116.00	40.9	13,009	0.31%
2024/06/27	6	115.83	3.7	115.41	114.50	2.4	13,491	0.02%
2024/06/26	10.1	114.75	16.4	114.53	115.50	-6.3	13,981	-0.05%
2024/06/25	4.1	110.48	6	111.00	113.00	-1.9	14,012	-0.01%
2024/06/24	1.2	112.06	12	112.42	111.50	-10.8	13,965	-0.08%
2024/06/21	6.2	112.77	6	113.08	113.50	0.2	13,970	0.00%
2024/06/20	6.2	114.62	29.1	116.98	114.50	-22.9	13,887	-0.16%
2024/06/19	19.2	109.87	22	110.27	109.00	-2.8	13,472	-0.02%
2024/06/18	29.2	113.60	15.3	113.51	113.00	13.9	13,322	0.10%
2024/06/17	23.1	115.11	11	115.55	115.00	12.1	13,209	0.09%
2024/06/14	53.4	116.76	167.2	119.52	114.00	-113.9	13,017	-0.87%	大賣/鉅額交易
2024/06/13	66.2	111.97	10	112.50	115.50	56.2	12,489	0.45%
2024/06/12	19	114.11	17	115.09	113.00	2	12,251	0.02%
2024/06/11	10.1	111.64	23	111.43	111.50	-12.9	12,076	-0.11%
2024/06/07	10.2	112.35	3	112.17	111.50	7.2	12,070	0.06%
2024/06/06	51.7	110.54	120	114.24	114.00	-68.3	11,940	-0.57%	大賣/
2024/06/05	15	105.50	4	105.75	107.50	11	11,659	0.09%
2024/06/04	34.3	109.23	15	108.27	106.50	19.3	11,637	0.17%
2024/06/03	34	112.91	40	111.94	112.50	-6	11,629	-0.05%
2024/05/31	10.2	110.98	6	111.67	110.50	4.2	11,542	0.04%
2024/05/30	53.1	113.25	21	111.69	111.00	32.1	11,518	0.28%
2024/05/29	53.1	115.16	18	114.28	114.00	35.1	11,426	0.31%
2024/05/28	88	117.74	93.3	116.41	117.50	-5.3	11,323	-0.05%
2024/05/27	36	113.44	29	112.79	112.50	7	11,037	0.06%
2024/05/24	41.2	110.04	25	113.28	113.50	16.2	10,881	0.15%
2024/05/23	78.5	112.10	50.5	111.14	109.50	28	10,741	0.26%
2024/05/22	46.6	111.87	20.4	112.48	111.50	26.2	10,565	0.25%
2024/05/21	24	105.81	1	106.00	105.50	23	10,280	0.22%
2024/05/20	1.4	105.78	0	105.00	104.00	1.4	10,279	0.01%
2024/05/17	0.1	105.50	1.1	105.05	106.00	-1	10,286	-0.01%
2024/05/16	4	107.75	8	107.81	107.00	-4	10,499	-0.04%
2024/05/15	3	106.50	0	0.00	104.50	3	10,512	0.03%
2024/05/14	3	104.50	1.5	105.34	105.00	1.5	10,563	0.01%
2024/05/13	9.1	106.27	19	104.42	104.00	-9.9	10,807	-0.09%
2024/05/10	8	107.19	20.9	107.17	109.00	-12.9	10,763	-0.12%
2024/05/09	3.1	105.33	11.1	105.77	106.50	-8	10,623	-0.08%
2024/05/08	5.3	101.61	19.1	102.19	103.00	-13.8	10,448	-0.13%
2024/05/07	48.8	102.01	16	102.59	103.50	32.8	10,350	0.32%
2024/05/06	19.3	107.77	8.1	108.91	106.00	11.2	9,979	0.11%
2024/05/03	18	108.31	18	109.92	107.00	0	9,902	0.00%
2024/05/02	13.1	107.70	15.3	108.54	107.50	-2.2	9,780	-0.02%
2024/04/30	18.1	110.09	10	110.55	109.50	8.1	9,739	0.08%
2024/04/29	40	110.33	33.1	110.91	109.50	6.9	9,674	0.07%
2024/04/26	55.3	112.57	14	110.21	110.00	41.3	9,670	0.43%
2024/04/25	28.1	111.84	8	112.94	111.50	20.1	9,490	0.21%
2024/04/24	39.1	111.44	14	111.25	111.00	25	9,347	0.27%
2024/04/23	65.1	109.54	55	107.35	109.00	10.1	9,238	0.11%
2024/04/22	33.5	109.45	22	110.64	107.00	11.5	9,079	0.13%
2024/04/19	39.3	109.15	69.6	109.09	110.00	-30.3	8,913	-0.34%
2024/04/18	22.1	111.59	30	112.22	111.50	-8	8,768	-0.09%
2024/04/17	58.1	110.26	47	112.11	111.00	11	8,658	0.13%
2024/04/16	27.5	106.14	8	107.50	107.50	19.5	8,395	0.23%
2024/04/15	39.6	116.69	68.3	115.91	116.00	-28.7	8,153	-0.35%
2024/04/12	32	118.06	22.7	119.97	121.50	9.3	8,020	0.12%
2024/04/11	56.7	119.66	17	120.70	118.50	39.7	7,824	0.51%
2024/04/10	75.1	125.07	121.1	123.75	124.00	-46.1	7,812	-0.59%	大賣/
2024/04/09	64	116.82	65	113.55	117.50	-1	7,233	-0.01%
2024/04/08	57	112.42	15.2	111.87	111.50	41.8	6,703	0.62%
2024/04/03	50.2	118.49	62	118.11	116.50	-11.8	6,408	-0.18%
2024/04/02	41.6	112.28	67	114.20	117.50	-25.4	5,728	-0.44%
2024/04/01	88	105.10	62	106.50	107.00	26	5,015	0.52%
2024/03/29	53	93.36	77.1	97.37	98.30	-24.1	4,421	-0.55%
2024/03/28	5	88.28	26.1	89.00	89.40	-21.1	3,870	-0.54%
2024/03/27	2.1	84.66	0	0.00	84.60	2.1	3,696	0.06%
2024/03/26	7.2	84.96	7	86.24	85.70	0.2	3,698	0.00%
2024/03/25	6	84.91	1	86.29	84.80	5	3,635	0.14%
2024/03/22	1	85.10	5	85.32	85.70	-4	3,622	-0.11%
2024/03/21	7	84.27	30	83.80	84.80	-23	3,620	-0.64%
2024/03/20	0	0.00	30	84.13	83.00	-30	3,635	-0.83%
2024/03/19	3	83.20	0	0.00	83.50	3	3,659	0.08%
2024/03/18	0	0.00	1	83.10	83.70	-1	3,672	-0.03%
2024/03/15	2.1	81.57	2	82.45	81.50	0.1	3,674	0.00%
2024/03/14	7.5	81.35	4	81.50	81.90	3.5	3,715	0.09%
2024/03/13	32.5	82.34	14	82.13	81.50	18.5	3,729	0.50%
2024/03/12	18.3	83.85	4	83.48	83.40	14.2	3,729	0.38%
2024/03/11	28.5	84.81	1.1	86.19	84.50	27.4	3,817	0.72%
2024/03/08	8.5	86.59	5	85.14	85.50	3.5	3,807	0.09%
2024/03/07	3.5	90.12	11	91.26	88.70	-7.5	3,762	-0.20%
2024/03/06	0.2	90.55	1.1	90.06	91.10	-0.9	3,732	-0.02%
2024/03/05	9	91.34	3	91.73	91.10	6	3,734	0.16%
2024/03/04	4.4	91.09	5	91.04	90.80	-0.7	3,730	-0.02%
2024/03/01	24.7	90.67	10	91.51	90.60	14.6	3,747	0.39%
2024/02/29	7	87.84	8.1	88.26	89.20	-1.1	3,722	-0.03%
2024/02/27	9.4	86.91	3.1	86.64	86.00	6.4	3,707	0.17%
2024/02/26	2.1	88.35	13	88.89	89.00	-10.9	3,689	-0.30%
2024/02/23	5.2	90.05	24	90.24	88.90	-18.8	3,728	-0.51%
2024/02/22	16.4	89.98	38	90.11	89.70	-21.6	3,735	-0.58%
2024/02/21	7.3	90.96	6	91.48	90.30	1.3	3,783	0.03%
2024/02/20	11.4	91.07	7	90.84	91.10	4.4	3,790	0.11%
2024/02/19	140.8	97.49	139.1	96.04	92.80	1.7	3,790	0.05%	大買/大賣/
2024/02/16	7.5	93.84	58.2	93.87	94.80	-50.8	3,690	-1.38%
2024/02/15	8.6	89.40	9.5	90.16	91.00	-1	3,687	-0.03%
2024/02/05	43.7	90.57	100.1	90.69	89.60	-56.4	3,690	-1.53%
2024/02/02	0	0.00	18	86.73	86.70	-18	3,620	-0.50%
2024/02/01	3	82.97	5	83.26	82.90	-2	3,621	-0.06%
2024/01/31	17.1	83.33	1	83.20	82.90	16.1	3,650	0.44%
2024/01/30	16	85.14	6	84.72	84.60	10	3,686	0.27%
2024/01/29	21	83.50	1	83.90	83.90	20	3,739	0.53%
2024/01/26	6.1	83.13	1	83.40	82.80	5.1	3,812	0.13%
2024/01/25	9.1	84.42	0	0.00	84.00	9.1	3,996	0.23%
2024/01/24	5	85.12	3	85.30	85.60	2	4,154	0.05%
2024/01/23	11	85.36	3	85.37	85.20	8	4,251	0.19%
2024/01/22	0	0.00	11.2	85.16	86.20	-11.2	4,309	-0.26%
2024/01/19	0	0.00	1	82.49	82.60	-1	4,304	-0.02%
2024/01/18	3.2	80.51	1.1	80.59	80.20	2.1	4,347	0.05%
2024/01/17	10.1	82.24	1.1	80.83	80.50	9	4,411	0.20%
2024/01/16	15.1	85.29	25	85.18	84.60	-9.9	4,438	-0.22%
2024/01/15	2	86.50	14	86.97	86.40	-12	4,498	-0.27%
2024/01/12	24	86.60	25	86.87	85.80	-1	4,632	-0.02%
2024/01/10	10.1	84.80	1	86.40	84.60	9.1	4,903	0.18%
2024/01/09	2	87.05	2	87.15	86.70	0	4,995	0.00%
2024/01/08	1	85.90	2	87.10	87.10	-1	5,025	-0.02%
2024/01/05	7.2	86.49	12	87.00	87.00	-4.8	5,090	-0.09%
2024/01/04	112	88.01	119.1	87.75	85.60	-7.1	5,041	-0.14%	大買/大賣/
2024/01/03	0	85.20	14	85.54	85.20	-14	4,974	-0.28%
2024/01/02	4	85.23	2	86.20	84.60	2	5,032	0.04%
2023/12/29	1	85.70	2.1	84.68	84.80	-1.1	5,105	-0.02%
2023/12/28	10	83.70	2	83.80	83.70	8	5,144	0.16%
2023/12/27	0	0.00	15	83.57	84.00	-15	5,356	-0.28%
2023/12/26	1	82.70	0	0.00	82.60	1	5,566	0.02%
2023/12/25	2	83.40	0	0.00	82.90	2	5,698	0.04%
2023/12/22	0	0.00	45	82.93	82.40	-45	5,777	-0.78%
2023/12/21	0.1	82.30	0	0.00	82.80	0.1	5,963	0.00%
2023/12/20	4	83.10	7	82.93	82.70	-3	6,066	-0.05%
2023/12/19	8	81.78	11	82.03	81.80	-3	6,291	-0.05%
2023/12/18	20.1	82.91	5	82.66	82.30	15.1	6,344	0.24%
2023/12/15	23.1	83.04	2	83.60	84.50	21.1	6,388	0.33%
2023/12/14	4	83.88	6	83.83	84.30	-2	6,420	-0.03%
2023/12/13	1.1	81.33	1	81.40	81.60	0.1	6,384	0.00%
2023/12/12	4.1	82.78	5	83.48	82.20	-0.9	6,416	-0.01%
2023/12/11	0.4	84.00	4	83.90	83.50	-3.6	6,444	-0.06%
2023/12/08	4	82.93	2	83.20	82.80	2	6,443	0.03%
2023/12/07	3.1	82.17	2	81.40	81.20	1.1	6,451	0.02%
2023/12/06	37.3	84.09	27.4	83.90	82.00	9.9	6,465	0.15%
2023/12/05	4.1	86.08	4	86.43	86.60	0.1	6,450	0.00%
2023/12/04	5	87.72	1	87.70	87.10	4	6,510	0.06%
2023/12/01	14.2	86.79	7.2	86.86	87.00	7	6,698	0.10%
2023/11/30	16	88.67	10	89.65	88.70	6	7,014	0.09%
2023/11/29	28	89.60	7	89.13	88.20	21	7,394	0.28%
2023/11/28	3.7	88.20	31.1	87.81	88.90	-27.4	7,714	-0.35%
2023/11/27	8.7	85.86	5	86.90	85.50	3.7	8,433	0.04%
2023/11/24	14.1	87.24	7	87.93	87.20	7.1	9,029	0.08%
2023/11/22	15.1	89.41	15	89.82	89.90	0.1	9,316	0.00%
2023/11/21	16.1	90.35	4	90.28	90.60	12.1	9,307	0.13%
2023/11/20	40	90.04	9.3	90.61	90.80	30.7	9,322	0.33%
2023/11/17	3	88.73	46	88.71	89.70	-43	9,256	-0.46%
2023/11/16	27.3	88.22	14	88.86	88.50	13.3	9,366	0.14%
2023/11/15	4	89.83	58	89.20	89.80	-54	9,390	-0.58%
2023/11/14	52.2	86.53	63	88.28	86.80	-10.9	9,363	-0.12%
2023/11/13	55	87.23	26	89.05	87.30	29	9,343	0.31%
2023/11/10	45.1	87.38	50.4	86.98	87.20	-5.3	9,237	-0.06%
2023/11/09	27	83.47	95	83.49	83.50	-68	9,025	-0.75%
2023/11/08	11.1	83.29	31	83.43	83.10	-19.9	8,966	-0.22%
2023/11/07	2	83.50	19	83.61	84.00	-17	8,941	-0.19%
2023/11/06	2	82.45	120.1	82.54	83.10	-118.1	8,904	-1.33%	大賣/鉅額交易
2023/11/03	15.1	81.86	28	81.78	80.80	-12.9	8,842	-0.15%
2023/11/02	30	81.61	4	81.43	81.10	26	8,803	0.30%
2023/11/01	28	79.66	169	79.20	80.20	-141	8,687	-1.62%	大賣/鉅額交易
2023/10/31	127.1	77.03	5	76.90	75.90	122.1	8,540	1.43%	大買/鉅額交易
2023/10/30	75.4	79.26	1	79.50	79.20	74.4	8,509	0.87%
2023/10/27	29	81.44	22	82.52	80.10	7	8,493	0.08%
2023/10/26	102.2	81.01	2	80.95	80.40	100.2	8,546	1.17%	大買/
2023/10/25	24	83.23	122.1	83.16	83.00	-98.1	8,644	-1.13%	大賣/
2023/10/24	8	82.35	22	80.75	83.00	-14	8,934	-0.16%
2023/10/23	42	79.34	2	78.50	78.60	40	9,231	0.43%
2023/10/20	22	76.80	9	79.01	80.00	13	9,253	0.14%
2023/10/19	80	78.09	5	77.76	76.90	75	9,169	0.82%
2023/10/18	180.2	79.95	162	79.24	79.00	18.2	9,114	0.20%	大買/大賣/
2023/10/17	109	86.86	0	0.00	86.30	109	9,011	1.21%	大買/鉅額交易
2023/10/16	8	89.81	0.5	89.20	89.30	7.5	8,989	0.08%
2023/10/13	14	91.80	34.2	91.18	90.60	-20.2	9,086	-0.22%
2023/10/12	11.4	95.08	9.2	94.56	94.50	2.2	9,057	0.02%
2023/10/11	50.2	97.89	59.2	96.19	94.40	-9	9,041	-0.10%
2023/10/06	36.2	95.62	36.2	95.67	95.10	0	8,904	0.00%
2023/10/05	11.1	95.27	9.1	95.43	94.80	2	8,794	0.02%
2023/10/04	62.3	93.60	5	93.44	93.90	57.2	8,686	0.66%
2023/10/03	65	95.00	59	95.99	94.40	6	8,606	0.07%
2023/10/02	10.1	93.50	26	94.03	94.20	-15.9	8,398	-0.19%
2023/09/28	4	91.68	4	91.28	91.20	0	8,187	0.00%
2023/09/27	5	87.76	10.4	88.70	89.50	-5.4	8,052	-0.07%
2023/09/26	17	88.49	11	90.44	87.60	6	7,972	0.08%
2023/09/25	8.1	87.71	32	88.85	89.10	-24	7,783	-0.31%
2023/09/22	8	85.20	41	85.65	86.10	-33	7,668	-0.43%
2023/09/21	28	81.66	8	81.18	81.10	20	7,431	0.27%
2023/09/20	6	81.97	1	82.40	81.40	5	7,360	0.07%
2023/09/19	8	83.93	8	83.55	82.50	0	7,303	0.00%
2023/09/18	1	86.10	1.1	86.49	85.60	-0.1	7,240	0.00%
2023/09/15	7.1	86.77	10	87.94	87.40	-2.9	7,212	-0.04%
2023/09/14	4	86.70	9	86.27	86.80	-5	7,154	-0.07%
2023/09/13	20.2	86.21	8	86.34	85.30	12.2	7,103	0.17%
2023/09/12	8	87.78	3	87.63	87.40	5	7,055	0.07%
2023/09/11	26	87.89	23	87.75	87.00	3	7,017	0.04%
2023/09/08	14	90.49	84.4	89.88	90.60	-70.4	6,977	-1.01%
2023/09/07	19	92.96	56	92.75	92.30	-37	6,860	-0.54%
2023/09/06	43.2	94.50	19	94.27	94.30	24.2	6,786	0.36%
2023/09/05	107.1	94.34	51.5	94.57	94.90	55.6	6,575	0.84%	大買/
2023/09/04	63.9	93.24	22	91.64	90.20	41.9	6,214	0.67%
2023/09/01	22.6	97.79	28.2	97.38	96.60	-5.6	5,864	-0.10%
2023/08/31	42.5	97.81	56.2	97.92	98.40	-13.7	5,502	-0.25%
2023/08/30	82.2	94.02	92.6	93.72	96.40	-10.4	4,725	-0.22%
2023/08/29	37.3	87.71	49.3	88.08	87.70	-12	4,088	-0.29%
2023/08/28	0	0.00	8.1	83.79	83.00	-8.1	3,758	-0.22%
2023/08/25	8	82.04	241	82.95	82.70	-233	3,720	-6.26%	大賣/鉅額交易
2023/08/24	3	83.77	36	84.04	82.90	-33	3,679	-0.90%
2023/08/23	18	81.47	0	81.70	81.30	18	3,611	0.50%
2023/08/22	130	83.75	35	84.59	81.60	95	3,604	2.64%	大買/
2023/08/21	162	82.49	15	81.79	82.30	147	3,464	4.24%	大買/鉅額交易
2023/08/18	17	79.21	33	79.84	79.30	-16	3,386	-0.47%
2023/08/17	5	78.46	11.1	79.55	80.00	-6.1	3,273	-0.19%
2023/08/16	2	72.30	26	73.50	73.80	-24	3,223	-0.74%
2023/08/15	47	72.99	16	72.98	73.40	31	3,220	0.96%
2023/08/14	78	72.38	2	71.50	72.50	76	3,215	2.36%
2023/08/11	74	73.65	0	0.00	73.60	74	3,207	2.31%
2023/08/10	8	73.84	3	74.33	74.00	5	3,215	0.16%
2023/08/09	6	75.70	1	75.50	75.70	5	3,202	0.16%
2023/08/08	31	77.66	3	77.47	75.70	28	3,200	0.87%
2023/08/07	9	77.94	26	78.09	78.80	-17	3,205	-0.53%
2023/08/04	23.1	74.68	1	74.80	74.60	22.1	3,186	0.69%
2023/08/02	24	76.55	55	77.00	75.70	-31	3,155	-0.98%
2023/08/01	1	78.40	1	78.00	77.70	0	3,066	0.00%
2023/07/31	20.3	80.69	11	78.41	79.20	9.3	3,016	0.31%
2023/07/28	17.3	82.54	5	82.20	81.70	12.2	2,893	0.42%
2023/07/27	97.2	87.41	37	87.34	83.50	60.2	2,734	2.20%
2023/07/26	63.2	85.52	67	83.79	82.20	-3.8	2,363	-0.16%
2023/07/25	1	84.70	21	85.32	85.90	-20	1,976	-1.01%
2023/07/24	12.2	78.31	7	78.89	78.10	5.2	1,902	0.27%
2023/07/21	1	77.70	0	0.00	78.30	1	1,858	0.05%
2023/07/20	33.5	79.16	13.1	79.46	77.80	20.4	1,825	1.12%
2023/07/19	13	78.42	21	78.25	78.10	-8	1,687	-0.47%
2023/07/18	19.1	77.76	34.1	78.23	78.00	-15	1,612	-0.93%
2023/07/17	16	74.37	9	75.68	75.60	7	1,464	0.48%
2023/07/14	27	72.31	23.3	71.92	72.00	3.8	1,421	0.26%
2023/07/13	1	70.70	5	69.20	70.70	-4	1,413	-0.28%
2023/07/12	4	68.95	0	0.00	68.00	4	1,374	0.29%
2023/07/11	2	67.80	2	68.20	68.30	0	1,379	0.00%
2023/07/10	1	67.00	0	0.00	66.60	1	1,370	0.07%
2023/07/07	8	69.31	1	70.00	69.30	7	1,369	0.51%
2023/07/06	20.1	70.03	1	70.00	70.00	19.1	1,370	1.39%
2023/07/04	2	70.20	0	0.00	70.10	2	1,364	0.15%
2023/07/03	1	70.00	0	0.00	70.00	1	1,370	0.07%
2023/06/29	1	68.80	1	68.40	68.60	0	1,398	0.00%
2023/06/28	0	0.00	2	68.45	68.30	-2	1,423	-0.14%
2023/06/27	2	68.30	1	68.60	68.30	1	1,443	0.07%
2023/06/26	1	69.50	10	69.20	69.20	-9	1,466	-0.61%
2023/06/21	9	70.72	1	71.00	71.00	8	1,481	0.54%
2023/06/19	0	0.00	2	71.05	71.00	-2	1,495	-0.13%
2023/06/16	2	72.00	0	0.00	71.70	2	1,504	0.13%
2023/06/15	3	72.73	1	72.00	72.00	2	1,502	0.13%
2023/06/14	2	73.20	2	73.35	73.30	0	1,494	0.00%
2023/06/13	2	71.35	0	0.00	71.90	2	1,472	0.14%
2023/06/12	0	0.00	2	71.85	71.70	-2	1,470	-0.14%
2023/06/09	3	71.10	0	0.00	71.00	3	1,472	0.20%
2023/06/08	3	72.00	0	0.00	71.20	3	1,481	0.20%
2023/06/07	5	72.72	2.3	72.39	72.70	2.8	1,501	0.18%
2023/06/06	3	70.47	0	0.00	70.50	3	1,464	0.20%
2023/06/05	3	71.87	2	72.05	71.80	1	1,464	0.07%
2023/06/02	1	71.70	1	71.60	71.60	0	1,464	0.00%
2023/05/31	5	72.10	2	72.80	72.10	3	1,494	0.20%
2023/05/30	3	72.33	1	72.70	72.70	2	1,487	0.13%
2023/05/29	2	71.75	2.2	71.92	72.30	-0.2	1,474	-0.01%
2023/05/26	1	69.20	1	69.00	69.00	0	1,465	0.00%
2023/05/25	5	70.90	1	72.30	70.70	4	1,457	0.27%
2023/05/24	3	71.47	2	71.50	71.10	1	1,461	0.07%
2023/05/23	1	71.20	2.3	71.32	71.80	-1.3	1,459	-0.09%
2023/05/22	6	71.25	6	71.50	70.80	0	1,457	0.00%
2023/05/19	5	68.30	1	68.70	68.70	4	1,410	0.28%
2023/05/18	1	67.80	4	67.83	68.20	-3	1,414	-0.21%
2023/05/17	6	67.03	0	0.00	67.40	6	1,432	0.42%
2023/05/16	0	0.00	1	66.30	67.10	-1	1,442	-0.07%
2023/05/15	0	0.00	3.3	65.52	65.80	-3.3	1,438	-0.23%
2023/05/12	0	0.00	1	64.50	64.50	-1	1,467	-0.07%
2023/05/11	4.5	63.53	2.3	63.37	63.40	2.2	1,495	0.14%
2023/05/10	11.2	66.19	7	65.63	65.50	4.2	1,464	0.28%
2023/05/09	0.2	69.80	0	0.00	69.70	0.2	1,412	0.01%
2023/05/08	1.2	70.87	0	0.00	70.70	1.2	1,451	0.08%
2023/05/04	1	69.50	0.1	69.70	69.40	1	1,518	0.06%
2023/04/28	1	70.20	1	69.90	69.90	0	1,752	0.00%
2023/04/27	1.1	69.82	1.1	71.55	70.10	0	1,748	0.00%
2023/04/26	6	67.97	4	67.10	68.10	2	1,766	0.11%
2023/04/25	0.1	69.10	1	69.00	69.10	-1	1,757	-0.05%
2023/04/21	4	74.18	1	74.60	72.20	3	1,731	0.17%
2023/04/20	1	75.20	0	0.00	74.10	1	1,724	0.06%
2023/04/19	2.4	75.70	3	74.70	74.60	-0.6	1,765	-0.03%
2023/04/18	1.8	77.18	1	77.30	76.70	0.8	1,737	0.05%
2023/04/17	3	78.43	0.4	78.80	78.40	2.6	1,731	0.15%
2023/04/14	0.3	77.00	3	78.13	77.90	-2.7	1,729	-0.16%
2023/04/13	0.4	77.37	3	77.40	76.90	-2.6	1,722	-0.15%
2023/04/12	3.1	78.66	1.2	78.48	78.30	1.9	1,715	0.11%
2023/04/11	3.5	78.66	1	78.80	78.80	2.5	1,708	0.15%
2023/04/10	1	76.50	0	0.00	78.00	1	1,702	0.06%
2023/03/31	1	78.50	1.1	78.41	78.30	-0.1	1,684	-0.01%
2023/03/30	0	0.00	3.8	78.70	78.30	-3.8	1,679	-0.22%
2023/03/29	1.2	76.97	5	77.68	77.30	-3.8	1,664	-0.23%
2023/03/28	0	0.00	5	76.04	76.20	-5	1,659	-0.30%
2023/03/27	1	77.20	0	0.00	77.20	1	1,663	0.06%
2023/03/24	9.6	77.52	5	77.40	77.50	4.6	1,675	0.27%
2023/03/23	0	0.00	8	76.43	76.80	-8	1,657	-0.48%
2023/03/21	3.7	75.52	2	75.60	76.00	1.7	1,687	0.10%
2023/03/20	4	74.75	11	74.89	75.10	-7	1,699	-0.41%
2023/03/17	1	74.70	0	0.00	74.30	1	1,732	0.06%
2023/03/16	2	74.55	4	74.99	74.70	-2	1,779	-0.11%
2023/03/15	0	0.00	1	75.60	74.90	-1	1,832	-0.05%
2023/03/14	2.1	74.31	0	74.40	74.90	2.1	1,916	0.11%
2023/03/13	0	0.00	2	74.10	75.20	-2	1,941	-0.10%
2023/03/10	11	75.95	6	74.60	74.30	5	1,967	0.25%
2023/03/09	16	77.73	5	78.20	77.50	11	2,000	0.55%
2023/03/08	11.3	76.60	19	76.70	76.80	-7.7	2,013	-0.38%
2023/03/07	5.1	78.16	1	78.40	78.20	4.1	2,017	0.20%
2023/03/06	6	77.30	7	78.00	78.40	-1	2,025	-0.05%
2023/03/03	3	75.93	0	0.00	76.00	3	2,052	0.15%
2023/03/02	0	0.00	0.1	74.60	74.70	-0.1	2,117	-0.01%
2023/03/01	0	0.00	1	74.60	75.20	-1	2,293	-0.04%
2023/02/24	1.3	76.12	1	77.10	75.30	0.3	2,335	0.01%
2023/02/23	1	75.70	8	75.78	76.60	-7	2,349	-0.30%
2023/02/22	5.1	75.73	13	75.86	75.70	-7.9	2,411	-0.33%
2023/02/21	3	77.33	4	77.83	77.40	-1	2,466	-0.04%
2023/02/20	1	77.80	3	77.80	78.40	-2	2,663	-0.08%
2023/02/17	7.1	77.79	31	77.84	77.90	-23.9	2,713	-0.88%
2023/02/16	2.2	77.72	31	78.08	78.50	-28.8	2,767	-1.04%
2023/02/15	4	76.98	15	77.50	76.80	-11	2,880	-0.38%
2023/02/14	6	76.35	3	76.43	77.00	3	2,905	0.10%
2023/02/13	3.2	75.58	0	0.00	75.50	3.2	2,944	0.11%
2023/02/10	7.2	77.14	0	77.00	75.90	7.2	2,976	0.24%
2023/02/09	23.1	78.43	6	78.10	78.10	17	3,002	0.57%
2023/02/08	10	79.81	0	0.00	79.70	10	3,114	0.32%
2023/02/07	1.1	80.00	4	79.95	79.60	-2.9	3,352	-0.09%
2023/02/06	8	80.34	5.3	79.93	79.40	2.7	3,448	0.08%
2023/02/03	3.1	82.03	51	81.85	81.90	-47.9	3,419	-1.40%
2023/02/02	11	82.12	6.3	81.33	82.70	4.7	3,401	0.14%
2023/02/01	4	82.78	42.1	82.58	82.80	-38.1	3,352	-1.14%
2023/01/31	27.3	81.29	31.2	79.70	81.10	-3.8	3,291	-0.12%
2023/01/30	3.3	75.91	17	75.90	76.10	-13.7	3,170	-0.43%
2023/01/17	3	73.97	10	73.90	74.20	-7	3,145	-0.22%
2023/01/16	8	73.58	4.2	76.12	73.20	3.8	3,150	0.12%
2023/01/13	5	74.86	0.2	74.50	73.30	4.8	3,114	0.15%
2023/01/12	9	75.59	6	74.97	74.90	3	3,118	0.10%
2023/01/11	14	76.01	1.3	75.62	76.00	12.8	3,121	0.41%
2023/01/10	32	76.19	5	75.80	76.30	27	3,126	0.86%
2023/01/09	44.6	75.67	20.7	76.90	76.70	23.9	3,121	0.77%
2023/01/06	4	73.18	4.2	74.08	74.00	-0.2	3,105	-0.01%
2023/01/05	8.5	73.78	2	73.90	73.10	6.5	3,137	0.21%
2023/01/04	7	73.93	4	73.60	74.00	3	3,136	0.10%
2023/01/03	1.1	72.31	0	0.00	72.60	1.1	3,141	0.03%
2022/12/30	1	71.70	0	0.00	72.60	1	3,141	0.03%
2022/12/28	1.1	71.31	0	0.00	71.50	1.1	3,153	0.03%
2022/12/23	0	0.00	0.1	70.30	71.90	-0.1	3,184	0.00%
2022/12/22	9	72.09	0	0.00	71.60	9	3,190	0.28%
2022/12/21	2.1	72.18	3	71.50	71.00	-0.9	3,214	-0.03%
2022/12/20	6	72.78	20	72.10	72.20	-14	3,216	-0.44%
2022/12/19	0	74.80	4	74.35	74.00	-4	3,227	-0.12%
2022/12/16	4.1	75.20	0	0.00	73.50	4.1	3,217	0.13%
2022/12/15	1	76.50	2.1	77.10	77.10	-1.1	3,197	-0.03%
2022/12/14	0	0.00	9	77.00	77.10	-9	3,213	-0.28%
2022/12/13	2	75.30	0	0.00	76.50	2	3,223	0.06%
2022/12/12	0	0.00	2	76.55	76.50	-2	3,246	-0.06%
2022/12/09	8.2	76.28	9	76.30	76.40	-0.8	3,457	-0.02%
2022/12/08	3	73.60	10	75.87	76.50	-7	3,450	-0.20%
2022/12/07	6.2	73.02	30	72.23	72.30	-23.8	3,413	-0.70%
2022/12/06	9.2	76.32	14	75.02	75.20	-4.9	3,369	-0.14%
2022/12/05	0.3	77.60	6.2	76.89	77.10	-6	3,295	-0.18%
2022/12/02	11	77.68	15	77.00	76.80	-4	3,276	-0.12%
2022/12/01	8.2	76.54	7	76.70	76.30	1.2	3,259	0.04%
2022/11/30	10.3	76.21	2	76.40	76.20	8.3	3,217	0.26%
2022/11/29	13	74.32	4	74.90	75.40	9	3,196	0.28%
2022/11/28	0	0.00	10	75.48	75.30	-10	3,192	-0.31%
2022/11/25	20	76.08	37	76.08	75.00	-17	3,183	-0.53%
2022/11/24	12	76.65	5	77.12	77.20	7	3,155	0.22%
2022/11/23	40	76.43	25	76.06	76.30	15	3,090	0.49%
2022/11/22	4.2	73.38	16	73.86	73.90	-11.8	2,927	-0.40%
2022/11/21	8	73.25	8	72.46	72.30	0	2,897	0.00%
2022/11/18	15	74.22	6	75.45	73.50	9	2,894	0.31%
2022/11/17	18.1	73.81	7.2	74.71	74.60	10.9	2,884	0.38%
2022/11/16	195.2	75.14	138.1	76.16	75.10	57.1	2,832	2.01%	大買/大賣/
2022/11/15	6	71.33	4.1	71.45	71.50	1.9	2,654	0.07%
2022/11/14	2	70.95	12	71.17	70.10	-10	2,625	-0.38%
2022/11/11	24	69.58	26	70.59	70.30	-2	2,613	-0.08%
2022/11/10	55	68.15	52	68.09	68.50	3	2,520	0.12%
2022/11/09	13.2	68.17	3	68.40	68.20	10.2	2,479	0.41%
2022/11/08	20.3	67.95	23	67.71	68.30	-2.7	2,445	-0.11%
2022/11/07	20	67.50	16	67.20	67.30	4	2,410	0.17%
2022/11/04	25.1	67.19	38	67.24	67.80	-12.9	2,359	-0.55%
2022/11/03	81	64.59	80.2	64.10	66.70	0.8	2,214	0.04%
2022/11/02	11	59.20	15.3	59.17	61.20	-4.3	1,993	-0.22%
2022/11/01	0	0.00	1	55.20	55.70	-1	1,905	-0.05%
2022/10/31	9	54.43	0	0.00	54.80	9	1,933	0.47%
2022/10/28	9	53.47	0	0.00	53.30	9	1,991	0.45%
2022/10/27	8	54.10	0.2	54.30	54.70	7.8	2,050	0.38%
2022/10/26	1.6	52.95	0	0.00	52.50	1.6	2,068	0.08%
2022/10/25	1	54.00	0	0.00	54.00	1	2,070	0.05%
2022/10/24	1	55.60	10	56.14	55.10	-9	2,122	-0.43%
2022/10/20	1	54.70	1.2	55.80	56.10	-0.2	2,170	-0.01%
2022/10/18	9	56.22	0.1	56.10	55.80	8.9	2,193	0.41%
2022/10/17	1	53.30	2	54.85	55.80	-1	2,263	-0.04%
2022/10/14	0	0.00	11	54.51	55.00	-11	2,290	-0.48%
2022/10/13	11	52.85	3	52.27	51.80	8	2,306	0.35%
2022/10/12	2.3	54.63	1	55.00	54.90	1.3	2,284	0.06%
2022/10/11	1	56.70	4.3	55.82	55.00	-3.3	2,288	-0.14%
2022/10/07	2	58.80	10	58.50	58.50	-8	2,286	-0.35%
2022/10/06	6.1	59.93	0	0.00	59.70	6.1	2,298	0.27%
2022/10/05	6.1	60.64	1	61.90	60.30	5.1	2,320	0.22%
2022/10/04	2	59.40	2	59.90	59.90	0	2,343	0.00%
2022/10/03	11	57.23	11	57.76	58.50	0	2,368	0.00%
2022/09/30	1	58.50	0.2	58.30	58.50	0.8	2,397	0.03%
2022/09/29	1	59.80	1	59.50	59.60	0	2,433	0.00%
2022/09/28	5	61.76	3.2	61.39	60.10	1.8	2,452	0.07%
2022/09/27	0	0.00	0.6	63.20	62.80	-0.6	2,464	-0.02%
2022/09/26	6	65.92	0.5	65.99	63.80	5.5	2,488	0.22%
2022/09/23	0	0.00	0	67.10	67.20	0	2,497	0.00%
2022/09/22	2	67.50	75.1	67.45	67.30	-73.1	2,534	-2.88%
2022/09/21	3	68.90	5.1	68.12	68.10	-2.1	2,542	-0.08%
2022/09/20	0	0.00	0	69.10	68.90	0	2,534	0.00%
2022/09/19	0	0.00	3.4	69.99	69.50	-3.4	2,520	-0.13%
2022/09/16	87	69.91	5	71.96	70.40	82	2,486	3.30%
2022/09/15	0.3	69.40	1.1	68.85	69.40	-0.9	2,275	-0.04%
2022/09/14	1	67.60	7.1	68.13	68.30	-6.1	2,261	-0.27%
2022/09/13	1	67.90	1	68.40	68.40	0	2,257	0.00%
2022/09/12	1	67.40	2.1	67.42	67.90	-1.1	2,266	-0.05%
2022/09/08	0	0.00	33	66.65	66.80	-33	2,272	-1.45%
2022/09/07	0	0.00	29.1	66.62	66.90	-29.1	2,287	-1.27%
2022/09/06	0	0.00	87	66.18	67.00	-87	2,286	-3.81%
2022/09/05	3	66.63	2	67.30	66.80	1	2,268	0.04%
2022/09/02	10	68.06	0	0.00	67.80	10	2,250	0.44%
2022/09/01	2	67.70	0	0.00	67.40	2	2,230	0.09%
2022/08/31	26.3	68.20	0	0.00	68.00	26.3	2,218	1.19%
2022/08/30	6	65.63	3	66.20	66.90	3	2,190	0.14%
2022/08/29	6	65.38	0	0.00	66.10	6	2,190	0.27%
2022/08/26	14.2	67.17	0	0.00	67.10	14.2	2,194	0.65%
2022/08/25	4	67.65	0	0.00	67.40	4	2,177	0.18%
2022/08/24	99	68.67	7.1	68.57	67.90	91.9	2,173	4.23%
2022/08/23	1	65.50	1.3	65.65	65.90	-0.3	2,120	-0.01%
2022/08/22	1	66.90	1.1	67.03	66.80	-0.1	2,105	0.00%
2022/08/19	0	0.00	0.2	67.90	68.60	-0.2	2,064	-0.01%
2022/08/18	44	67.89	170.3	66.93	66.90	-126.3	2,032	-6.22%	大賣/鉅額交易
2022/08/17	0	0.00	1.1	69.30	69.60	-1.1	1,981	-0.06%
2022/08/16	0	68.20	33	67.79	68.00	-33	1,948	-1.69%
2022/08/15	1.2	67.20	1	67.30	68.00	0.2	1,939	0.01%
2022/08/12	1.3	65.24	0	0.00	66.10	1.3	1,922	0.07%
2022/08/11	0.3	65.30	0	0.00	64.50	0.3	1,906	0.02%
2022/08/10	1	62.80	5.3	63.91	64.40	-4.3	1,898	-0.23%
2022/08/09	6	63.57	2.2	62.80	63.70	3.8	1,887	0.20%
2022/08/08	13	60.19	0.1	60.50	61.70	12.9	1,864	0.69%
2022/08/05	8	61.36	1	61.30	61.40	7	1,844	0.38%
2022/08/04	42.4	61.85	3	61.20	61.40	39.4	1,803	2.18%
2022/08/03	37.1	66.45	18	67.60	64.90	19.1	1,736	1.10%
2022/08/02	13	69.70	1.3	70.28	69.60	11.7	1,678	0.70%
2022/08/01	2	71.70	0.3	72.30	71.70	1.7	1,652	0.10%
2022/07/29	17	71.09	3	71.00	71.00	14	1,652	0.85%
2022/07/28	1	73.20	17	73.01	72.90	-16	1,605	-1.00%
2022/07/27	15.3	71.40	101.2	72.11	73.10	-85.9	1,578	-5.44%	大賣/
2022/07/26	7	73.79	2.2	73.68	73.20	4.8	1,537	0.31%
2022/07/25	2	74.45	3	74.97	74.80	-1	1,513	-0.07%
2022/07/22	36.3	73.75	14	74.99	74.90	22.3	1,490	1.50%
2022/07/21	6	75.47	4	75.90	76.30	2	1,427	0.14%
2022/07/20	18	74.62	4.2	75.28	74.60	13.8	1,397	0.99%
2022/07/19	0	0.00	3	73.20	73.00	-3	1,362	-0.22%
2022/07/18	0	0.00	0.1	73.20	73.10	-0.1	1,344	-0.01%
2022/07/15	6	72.90	0.2	73.13	73.00	5.8	1,334	0.43%
2022/07/14	1	71.20	4.2	73.29	73.30	-3.2	1,331	-0.24%
2022/07/13	4	71.95	2.4	71.90	71.90	1.6	1,325	0.12%
2022/07/12	26.1	70.41	3	70.30	70.60	23.1	1,330	1.74%
2022/07/11	36.2	72.45	1.4	72.59	72.70	34.9	1,318	2.65%
2022/07/08	2.1	69.58	29.3	69.59	70.80	-27.2	1,292	-2.11%
2022/07/07	19	67.06	1	66.20	67.10	18	1,276	1.41%
2022/07/06	25	68.36	0	0.00	68.00	25	1,246	2.01%
2022/07/05	6	69.62	2	71.30	70.90	4	1,222	0.33%
2022/07/04	2	69.30	22	69.66	68.90	-20	1,195	-1.67%
2022/07/01	29.1	70.64	3.3	69.79	68.40	25.8	1,188	2.17%
2022/06/30	4	73.90	2	72.70	71.80	2	1,157	0.17%
2022/06/29	4	80.58	3.6	80.58	80.50	0.4	1,106	0.04%
2022/06/28	3	82.57	0.7	82.00	81.60	2.3	1,079	0.21%
2022/06/27	2	84.05	1	84.50	84.50	1	1,070	0.09%
2022/06/24	1	82.00	0	0.00	82.20	1	1,075	0.09%
2022/06/23	8	81.70	0	0.00	81.90	8	1,075	0.74%
2022/06/22	2	84.70	0	0.00	83.70	2	1,064	0.19%
2022/06/21	1	87.00	3	86.17	87.40	-2	1,058	-0.19%
2022/06/20	2.1	85.76	0	0.00	84.70	2.1	1,065	0.20%
2022/06/17	12	88.22	1	88.90	88.80	11	1,066	1.03%
2022/06/16	12.1	92.95	5	92.80	90.50	7.1	1,072	0.67%
2022/06/15	0.2	96.21	0	0.00	95.50	0.2	1,071	0.02%
2022/06/14	12	97.43	0	0.00	98.40	12	1,100	1.09%
2022/06/13	2	100.00	0	0.00	100.00	2	1,117	0.18%
2022/06/10	1	103.00	2.1	103.05	104.00	-1.1	1,139	-0.10%
2022/06/09	0.1	104.00	0	0.00	103.50	0.1	1,155	0.01%
2022/06/08	1.1	103.57	0	0.00	104.00	1.1	1,177	0.09%
2022/06/07	4.1	102.38	1	104.00	103.00	3.1	1,187	0.26%
2022/06/06	2	103.50	2	106.50	104.00	0	1,190	0.00%
2022/06/02	0	0.00	0.3	103.83	103.50	-0.3	1,211	-0.02%
2022/06/01	5	104.80	2.3	104.89	103.50	2.7	1,266	0.22%
2022/05/31	0	0.00	0.2	107.50	107.50	-0.2	1,252	-0.02%
2022/05/30	1	103.50	0.1	104.50	105.00	0.9	1,249	0.07%
2022/05/27	1	100.54	1.1	101.55	101.50	-0.1	1,246	-0.01%
2022/05/26	0	0.00	0.1	101.50	100.50	-0.1	1,262	-0.01%
2022/05/25	1	101.00	0	0.00	101.00	1	1,275	0.08%
2022/05/24	1	101.50	1.1	100.55	100.00	0	1,305	0.00%
2022/05/20	1	100.50	3	100.50	100.50	-2	1,333	-0.15%
2022/05/19	3	99.80	2	100.25	100.50	1	1,334	0.07%
2022/05/18	1	101.00	2	101.50	102.00	-1	1,344	-0.07%
2022/05/17	0	100.00	0	0.00	101.00	0	1,347	0.00%
2022/05/16	2.1	100.10	1	101.00	98.50	1.1	1,377	0.08%
2022/05/12	1	99.60	1	98.80	98.80	0	1,416	0.00%
2022/05/11	3	100.03	1	100.50	100.00	2	1,433	0.14%
2022/05/10	1	99.70	2.1	100.71	101.00	-1.1	1,464	-0.08%
2022/05/09	2.1	100.07	1	99.60	99.60	1.1	1,507	0.07%
2022/05/06	8.1	101.51	2	101.50	101.50	6.1	1,527	0.40%
2022/05/05	3	105.83	5	105.50	105.00	-2	1,524	-0.13%
2022/05/04	8	105.75	6.1	105.51	105.00	1.9	1,545	0.12%
2022/05/03	0	0.00	0.3	104.00	104.50	-0.3	1,569	-0.02%
2022/04/29	0	0.00	6	104.00	105.00	-6	1,607	-0.37%
2022/04/28	2	103.75	0	0.00	103.00	2	1,624	0.12%
2022/04/27	1	99.91	10.4	100.37	104.00	-9.4	1,638	-0.57%
2022/04/26	6	101.67	3	102.33	102.00	3	1,654	0.18%
2022/04/25	2	103.25	5	102.00	101.50	-3	1,697	-0.18%
2022/04/22	1	107.00	0	0.00	107.00	1	1,708	0.06%
2022/04/21	1	109.50	1	109.00	109.00	0	1,726	0.00%
2022/04/20	0	0.00	1.1	109.37	109.00	-1.1	1,742	-0.06%
2022/04/19	2	105.51	3	106.17	106.00	-1	1,740	-0.06%
2022/04/18	3	103.83	2.7	104.20	106.00	0.3	1,747	0.02%
2022/04/15	8.1	105.19	1.5	104.93	104.50	6.6	1,738	0.38%
2022/04/14	10	109.80	16	109.53	109.00	-6	1,789	-0.34%
2022/04/13	5	108.10	31	108.23	107.50	-26	1,825	-1.42%
2022/04/12	15.2	110.82	3	110.33	109.00	12.2	1,849	0.66%
2022/04/08	1	115.50	3	115.00	115.50	-2	1,984	-0.10%
2022/04/07	4.3	118.38	0	0.00	116.50	4.3	2,128	0.20%
2022/04/06	7	123.00	5	120.90	122.00	2	2,189	0.09%
2022/04/01	11.2	119.06	0	0.00	120.00	11.2	2,236	0.50%
2022/03/31	1.2	120.50	2	120.75	120.00	-0.8	2,276	-0.04%
2022/03/30	1	121.00	2	120.00	121.00	-1	2,355	-0.04%
2022/03/29	2	120.75	1	121.50	120.50	1	2,557	0.04%
2022/03/25	1	122.50	1	121.50	122.00	0	2,618	0.00%
2022/03/24	0	122.50	33	122.50	122.00	-33	2,634	-1.25%
2022/03/23	3	122.17	1	121.50	122.00	2	2,642	0.08%
2022/03/22	1	121.00	1.2	121.83	122.00	-0.2	2,650	-0.01%
2022/03/21	1	118.50	9.3	119.99	121.00	-8.3	2,659	-0.31%
2022/03/18	12	114.75	0.5	117.00	117.00	11.5	2,658	0.43%
2022/03/17	7	115.64	4	116.25	116.00	3	2,643	0.11%
2022/03/16	21	114.31	4	113.38	113.50	17	2,649	0.64%
2022/03/15	14	116.82	11	118.18	115.00	3	2,640	0.11%
2022/03/14	10	118.00	0	0.00	119.50	10	2,629	0.38%
2022/03/11	3.3	120.30	2	120.00	120.00	1.3	2,662	0.05%
2022/03/09	2	121.00	1	121.50	120.50	1	2,684	0.04%
2022/03/08	4	120.13	24	119.67	120.50	-20	2,697	-0.74%
2022/03/07	24	123.02	15	127.50	121.50	9	2,688	0.33%
2022/03/04	1	128.50	5	128.50	129.00	-4	2,662	-0.15%
2022/03/03	1	130.50	3	129.00	129.00	-2	2,708	-0.07%
2022/03/02	4	128.13	1	129.00	130.00	3	2,761	0.11%
2022/03/01	10	129.80	115	129.96	129.00	-105	2,895	-3.63%	大賣/鉅額交易
2022/02/25	3	128.00	2.2	127.73	129.00	0.8	3,079	0.03%
2022/02/24	46.1	127.37	7	126.86	127.50	39.1	3,097	1.26%
2022/02/23	5	129.70	3	130.00	129.50	2	3,115	0.06%
2022/02/22	36	127.71	5	128.90	130.00	31	3,181	0.97%
2022/02/21	22	128.55	3	129.17	129.50	19	3,204	0.59%
2022/02/18	11	129.41	0	0.00	129.00	11	3,228	0.34%
2022/02/17	11	129.59	12	131.29	130.00	-1	3,255	-0.03%
2022/02/16	13.3	129.92	2	130.00	130.00	11.3	3,274	0.35%
2022/02/15	1	130.96	3.3	131.34	130.50	-2.2	3,279	-0.07%
2022/02/14	22	128.25	8	129.00	128.00	14	3,310	0.42%
2022/02/11	11.3	131.84	2	130.50	131.00	9.3	3,300	0.28%
2022/02/10	156	133.32	154	133.04	133.00	2	3,326	0.06%	大買/大賣/
2022/02/09	23.2	133.76	5	133.70	134.00	18.2	3,333	0.54%
2022/02/08	2	130.52	10	130.30	130.50	-8	3,327	-0.24%
2022/02/07	3	125.83	1	127.00	127.50	2	3,345	0.06%
2022/01/26	18	125.50	12	125.46	125.00	6	3,408	0.18%
2022/01/25	0.1	127.00	0	0.00	126.50	0.1	3,431	0.00%
2022/01/24	47	128.39	4	129.25	129.00	43	3,466	1.24%
2022/01/21	2	132.00	5	131.30	130.50	-3	3,516	-0.09%
2022/01/20	2.1	132.02	1	132.50	132.00	1.1	3,580	0.03%
2022/01/19	6.1	133.58	3	134.50	133.50	3.1	3,673	0.08%
2022/01/18	18.3	135.62	11	135.50	133.00	7.3	3,766	0.19%
2022/01/17	2.2	131.66	3	130.83	132.50	-0.8	3,756	-0.02%
2022/01/14	33.2	128.49	1.1	128.54	130.00	32.1	3,787	0.85%
2022/01/13	1.1	131.00	0.7	131.50	130.50	0.3	3,876	0.01%
2022/01/12	1	132.99	21	131.60	132.50	-20	3,928	-0.51%
2022/01/11	1.3	132.42	3	133.00	132.50	-1.7	4,007	-0.04%
2022/01/10	2	132.01	2	132.25	132.00	0	4,062	0.00%
2022/01/07	25.3	132.05	28	132.91	131.50	-2.7	4,275	-0.06%
2022/01/06	11	136.68	1.1	137.43	136.00	10	4,244	0.23%
2022/01/05	4	136.75	7	138.93	139.50	-3	4,282	-0.07%
2022/01/04	256	142.72	204	138.78	138.50	52	4,343	1.20%	大買/大賣/
2022/01/03	210	142.51	215	140.47	141.00	-5	4,405	-0.11%	大買/大賣/
2021/12/30	217	141.37	233.4	144.49	142.00	-16.4	4,492	-0.37%	大買/大賣/
2021/12/29	163.2	139.07	175	140.62	139.50	-11.8	4,709	-0.25%	大買/大賣/
2021/12/28	9.5	135.87	50	136.88	137.00	-40.5	4,773	-0.85%
2021/12/27	211	134.86	210.2	134.50	134.50	0.8	4,847	0.02%	大買/大賣/
2021/12/24	12	136.67	8.3	137.81	135.00	3.7	4,984	0.07%
2021/12/23	123	138.82	140	138.34	138.00	-17	5,076	-0.33%	大買/大賣/
2021/12/22	13	132.12	2.1	132.23	132.00	10.9	5,060	0.21%
2021/12/21	3	130.50	16	130.69	131.00	-13	5,297	-0.25%
2021/12/20	1	128.50	7	128.93	128.50	-6	5,481	-0.11%
2021/12/17	1	127.50	12	127.88	128.00	-11	5,708	-0.19%
2021/12/16	2	126.50	1	126.50	126.50	1	6,201	0.02%
2021/12/15	26	125.69	10	126.20	126.00	16	6,463	0.25%
2021/12/14	13	126.35	0	0.00	125.50	13	6,976	0.19%
2021/12/13	8	128.44	1	128.50	128.00	7	7,412	0.09%
2021/12/10	7	128.86	8	129.94	129.00	-1	7,508	-0.01%
2021/12/09	0.1	128.50	23	128.30	128.50	-23	7,461	-0.31%
2021/12/08	8.1	128.12	26	128.38	128.00	-18	7,456	-0.24%
2021/12/07	152	131.05	191	128.28	128.00	-39	7,474	-0.52%	大買/大賣/
2021/12/06	36	128.31	18	128.33	128.50	18	7,464	0.24%
2021/12/03	0.1	129.00	2	128.50	129.00	-2	7,522	-0.03%
2021/12/02	5.2	128.37	1.1	128.64	128.00	4.1	7,541	0.05%
2021/12/01	20	127.10	178	128.67	129.50	-158	7,644	-2.07%	大賣/鉅額交易
2021/11/30	7	127.14	6	127.17	127.00	1	7,647	0.01%
2021/11/29	70	125.31	15	125.37	125.00	55	7,727	0.71%
2021/11/26	93	126.52	4	128.38	126.50	89	7,818	1.14%
2021/11/25	46	131.58	86	129.89	130.00	-40	7,770	-0.51%
2021/11/24	47	133.07	76.1	132.70	133.50	-29.1	7,632	-0.38%
2021/11/23	21.1	127.19	3	128.17	127.50	18.1	7,436	0.24%
2021/11/22	12	126.79	38	125.93	129.00	-26	7,428	-0.35%
2021/11/19	51.1	126.38	1	126.00	125.00	50.1	7,390	0.68%
2021/11/18	70.1	127.09	2	128.00	127.50	68.1	7,340	0.93%
2021/11/17	22	127.84	2	128.75	128.50	20	7,303	0.27%
2021/11/16	17	127.74	0	0.00	127.50	17	7,295	0.23%
2021/11/15	1	129.00	5	129.10	129.00	-4	7,281	-0.05%
2021/11/12	8	127.31	6	127.50	127.00	2	7,287	0.03%
2021/11/11	20	128.70	13	129.54	127.50	7	7,279	0.10%
2021/11/10	3	129.67	2	129.00	129.50	1	7,293	0.01%
2021/11/09	20	128.68	7	128.00	129.00	13	7,311	0.18%
2021/11/08	12	128.83	6	128.50	128.50	6	7,272	0.08%
2021/11/05	19	133.11	11	131.68	131.50	8	7,261	0.11%
2021/11/04	43	132.34	42	132.98	131.00	1	7,244	0.01%
2021/11/03	25	131.38	63	131.45	131.50	-38	7,220	-0.53%
2021/11/02	35.1	128.57	11	130.32	128.00	24.1	7,170	0.34%
2021/11/01	23	129.04	23	128.30	129.00	0	7,138	0.00%
2021/10/29	36.1	129.29	43	130.06	128.50	-6.9	7,142	-0.10%
2021/10/28	36	127.06	24	128.81	129.00	12	7,075	0.17%
2021/10/27	47	127.93	0	0.00	128.00	47	7,004	0.67%
2021/10/26	99	129.64	6	129.83	128.50	93	6,948	1.34%
2021/10/25	4	131.75	11	132.00	132.00	-7	6,894	-0.10%
2021/10/22	4	133.25	12	133.42	134.00	-8	6,911	-0.12%
2021/10/21	15.3	131.76	131	130.68	132.00	-115.7	6,891	-1.68%	大賣/鉅額交易
2021/10/20	5.1	133.70	15	133.57	133.50	-9.9	6,784	-0.15%
2021/10/19	88	137.89	28	136.88	135.00	60	6,727	0.89%
2021/10/18	4	134.75	0	0.00	136.50	4	6,660	0.06%
2021/10/15	124	136.48	147.3	136.15	137.50	-23.3	6,615	-0.35%	大買/大賣/
2021/10/14	23	127.07	29	129.45	129.00	-6	6,450	-0.09%
2021/10/13	49	127.91	9	127.83	128.00	40	6,579	0.61%
2021/10/12	9.1	130.67	7	133.36	130.00	2.1	6,596	0.03%
2021/10/08	17	129.09	15	131.43	131.00	2	6,553	0.03%
2021/10/07	31.3	132.19	4	132.75	132.00	27.3	6,464	0.42%
2021/10/06	58.5	133.95	145	135.08	132.00	-86.5	6,318	-1.37%	大賣/
2021/10/05	24.3	142.53	25	142.94	143.00	-0.7	5,979	-0.01%
2021/10/04	23	141.41	16	140.59	139.00	7	5,891	0.12%
2021/10/01	34.2	140.96	27	141.11	139.00	7.2	5,810	0.12%
2021/09/30	27	147.15	61	145.38	145.00	-34	5,684	-0.60%
2021/09/29	128.2	146.73	79.2	145.72	144.50	49	5,556	0.88%	大買/
2021/09/28	68.3	150.09	31.1	151.83	153.00	37.2	5,462	0.68%
2021/09/27	71.2	158.38	75.1	158.14	156.00	-3.9	5,198	-0.08%
2021/09/24	47.1	165.92	179	166.26	166.50	-131.9	4,978	-2.65%	大賣/鉅額交易
2021/09/23	164.1	167.29	53.1	167.04	167.00	111	4,785	2.32%	大買/鉅額交易
2021/09/22	25	157.34	52.4	156.67	157.00	-27.4	4,389	-0.62%
2021/09/17	40	154.39	73.1	156.79	160.00	-33.1	4,134	-0.80%
2021/09/16	71.1	149.93	137.7	148.68	151.50	-66.7	3,591	-1.86%	大賣/
2021/09/15	35	142.43	63.2	141.82	142.00	-28.2	3,144	-0.90%
2021/09/14	5	137.50	14.2	137.19	138.00	-9.2	3,062	-0.30%
2021/09/13	15.1	137.90	3	137.17	137.50	12.1	3,079	0.39%
2021/09/10	39	138.45	49.1	138.05	138.50	-10.1	3,093	-0.33%
2021/09/09	36.1	136.30	41	135.02	136.50	-4.9	3,073	-0.16%
2021/09/08	122	132.84	25.1	131.78	131.50	96.9	3,053	3.17%	大買/
2021/09/07	9	137.33	28	137.84	138.50	-19	3,003	-0.63%
2021/09/06	65	141.23	19	141.32	138.00	46	3,013	1.53%
2021/09/03	1	141.00	5	140.40	140.00	-4	2,975	-0.13%
2021/09/02	23.1	140.81	16	141.03	140.00	7.1	3,111	0.23%
2021/09/01	8.3	141.36	237	135.54	142.50	-228.7	3,053	-7.49%	大賣/鉅額交易
2021/08/31	0	0.00	12	131.96	132.00	-12	2,914	-0.41%
2021/08/30	10	130.50	1	131.00	131.00	9	2,910	0.31%
2021/08/27	2	130.25	1	130.00	130.00	1	2,912	0.03%
2021/08/26	23	129.00	0	0.00	129.50	23	2,909	0.79%
2021/08/25	1.1	131.95	1	131.50	131.50	0.1	2,901	0.00%
2021/08/24	2	130.00	0	0.00	130.50	2	2,897	0.07%
2021/08/23	2	129.75	0	0.00	129.50	2	2,885	0.07%
2021/08/20	3	127.00	0	0.00	128.00	3	2,874	0.10%
2021/08/19	2	127.25	0	0.00	128.50	2	2,861	0.07%
2021/08/18	0	0.00	1	132.00	132.00	-1	2,840	-0.04%
2021/08/17	0	0.00	6	129.50	129.00	-6	2,823	-0.21%
2021/08/16	67	126.18	3	126.83	128.00	64	2,801	2.28%
2021/08/13	13	129.12	5	130.20	128.50	8	2,742	0.29%
2021/08/11	2	132.00	0	0.00	131.00	2	2,745	0.07%
2021/08/10	0	0.00	5	131.90	132.50	-5	2,743	-0.18%
2021/08/09	5	135.00	0	0.00	134.00	5	2,760	0.18%
2021/08/06	10	137.85	1	139.50	137.00	9	2,777	0.32%
2021/08/05	4	138.25	1	138.00	138.00	3	2,787	0.11%
2021/08/04	9	138.72	29	138.19	139.50	-20	2,820	-0.71%
2021/08/03	30	135.52	0	0.00	135.50	30	2,806	1.07%
2021/08/02	3	135.50	5	136.00	136.00	-2	2,796	-0.07%
2021/07/30	14	138.57	4	139.38	137.00	10	2,797	0.36%
2021/07/29	14	139.04	2	140.50	140.00	12	2,796	0.43%
2021/07/28	21	136.00	0	0.00	137.00	21	2,812	0.75%
2021/07/27	7	138.36	5	138.90	138.00	2	2,821	0.07%
2021/07/26	0	0.00	2	140.75	140.50	-2	2,858	-0.07%
2021/07/23	3	140.83	1	140.50	139.50	2	2,915	0.07%
2021/07/22	1	143.00	1	143.00	141.50	0	2,976	0.00%
2021/07/21	13	140.00	6	140.67	139.50	7	2,986	0.23%
2021/07/20	112	141.98	15	141.47	140.50	97	3,017	3.21%	大買/
2021/07/19	46	151.43	8	155.50	148.00	38	3,091	1.23%
2021/07/16	10	157.30	25.1	157.64	160.00	-15.1	3,023	-0.50%
2021/07/15	7	153.64	21	153.07	153.50	-14	2,946	-0.48%
2021/07/14	9	147.83	11	149.14	149.00	-2	2,897	-0.07%
2021/07/13	5	152.20	67.8	151.93	149.50	-62.8	2,884	-2.18%
2021/07/12	4.1	150.74	4	150.63	150.50	0.1	2,879	0.00%
2021/07/09	17	149.24	13.1	150.86	147.00	3.9	2,943	0.13%
2021/07/08	14	147.57	1	147.50	147.00	13	3,009	0.43%
2021/07/07	42.2	148.97	16	150.25	150.50	26.1	2,995	0.87%
2021/07/06	24.3	147.17	2	146.50	147.00	22.3	2,999	0.74%
2021/07/05	44	145.09	14	147.29	148.00	30	3,027	0.99%
2021/07/02	3	140.00	4	140.63	140.50	-1	2,965	-0.03%
2021/07/01	62.2	140.74	5	140.10	140.00	57.2	2,987	1.91%
2021/06/30	6	142.83	2	142.50	142.50	4	3,029	0.13%
2021/06/29	11.2	144.49	27	142.80	144.50	-15.9	3,045	-0.52%
2021/06/28	0	0.00	2	139.75	138.50	-2	2,953	-0.07%
2021/06/25	2	139.00	1	137.00	136.00	1	2,947	0.03%
2021/06/24	1	138.50	32	140.34	138.00	-31	2,978	-1.04%
2021/06/23	1	137.50	38	138.32	139.00	-37	2,997	-1.23%
2021/06/22	20	135.30	13	136.08	132.50	7	2,998	0.23%
2021/06/21	11	133.09	12	137.46	137.50	-1	3,023	-0.03%
2021/06/18	28	137.59	14	136.96	136.50	14	2,997	0.47%
2021/06/17	7	137.21	2	137.50	138.00	5	2,990	0.17%
2021/06/16	4	139.25	1	138.04	137.00	3	2,998	0.10%
2021/06/15	20	141.10	34	142.14	140.00	-14	2,976	-0.47%
2021/06/11	12	140.37	14	140.29	138.00	-2	2,924	-0.07%
2021/06/10	25	139.10	42	141.56	138.50	-17	2,853	-0.60%
2021/06/09	8	130.00	8	129.44	132.00	0	2,689	0.00%
2021/06/08	0	0.00	1	124.50	124.00	-1	2,657	-0.04%
2021/06/07	1	122.50	1	123.50	122.50	0	2,666	0.00%
2021/06/04	0	0.00	2	124.00	124.00	-2	2,681	-0.07%
2021/06/03	4	124.25	2.1	123.57	124.50	1.9	2,740	0.07%
2021/06/02	4	124.25	2	125.00	122.50	2	2,761	0.07%
2021/06/01	1	126.50	0	0.00	126.00	1	2,773	0.04%
2021/05/31	0	0.00	5	125.50	126.50	-5	2,794	-0.18%
2021/05/28	2	124.00	2	124.00	124.00	0	2,807	0.00%
2021/05/27	23	122.43	3	124.00	122.00	20	2,853	0.70%
2021/05/26	5	125.00	0	0.00	124.50	5	2,903	0.17%
2021/05/25	2	125.00	3	127.00	124.50	-1	2,950	-0.03%
2021/05/21	3	122.67	1	124.00	121.50	2	3,039	0.07%
2021/05/20	1	119.00	2	122.00	122.00	-1	3,049	-0.03%
2021/05/19	1	117.50	1.3	118.80	121.00	-0.3	3,081	-0.01%
2021/05/18	1	115.00	2.4	115.38	119.00	-1.4	3,146	-0.04%
2021/05/17	1	114.00	2	110.00	113.50	-1	3,163	-0.03%
2021/05/14	2	117.00	3	116.67	116.00	-1	3,138	-0.03%
2021/05/13	1	117.50	11	115.00	116.50	-10	3,107	-0.32%
2021/05/12	84.1	119.31	6	120.25	116.00	78.1	3,116	2.51%
2021/05/11	208.1	129.80	13	130.27	127.00	195.1	3,066	6.36%	大買/鉅額交易
2021/05/10	5	135.90	25	135.24	134.50	-20	3,026	-0.66%
2021/05/07	1	137.50	1	137.00	137.50	0	3,041	0.00%
2021/05/06	6	135.67	11	137.14	137.50	-5	3,039	-0.16%
2021/05/05	188.1	133.78	2	133.00	133.50	186.1	3,005	6.19%	大買/鉅額交易
2021/05/04	209.1	135.57	13	137.58	138.00	196.1	2,943	6.66%	大買/鉅額交易
2021/05/03	70.3	139.14	7	141.79	138.00	63.3	2,912	2.17%
2021/04/29	21.4	149.66	4.3	149.31	147.50	17.1	2,875	0.59%
2021/04/28	8.1	151.59	43.1	154.21	154.50	-35	2,841	-1.23%
2021/04/27	6.2	149.39	4	149.38	150.50	2.2	2,816	0.08%
2021/04/26	17.8	150.04	3	151.50	150.50	14.8	2,837	0.52%
2021/04/23	41.4	150.22	84.9	151.23	150.50	-43.5	2,814	-1.55%
2021/04/22	4.1	146.61	32.9	146.95	145.00	-28.8	2,748	-1.05%
2021/04/21	2	143.50	11	144.14	144.00	-9	2,669	-0.34%
2021/04/20	1	142.00	2	141.50	142.50	-1	2,655	-0.04%
2021/04/16	15	139.37	3	140.83	139.00	12	2,643	0.45%
2021/04/15	112.1	136.18	14	140.18	141.50	98.1	2,620	3.74%	大買/
2021/04/14	73	136.82	8	139.00	142.50	65	2,552	2.55%
2021/04/13	2	142.75	0	0.00	143.50	2	2,480	0.08%
2021/04/12	5	143.70	5	144.30	143.00	0	2,532	0.00%
2021/04/09	8	142.38	25.1	143.18	142.50	-17.1	2,490	-0.69%
2021/04/08	0	141.50	10.9	140.70	141.50	-10.8	2,432	-0.45%
2021/04/07	5	139.50	25	138.64	139.50	-20	2,402	-0.83%
2021/04/06	7	136.43	1	138.00	137.00	6	2,396	0.25%
2021/04/01	181	134.20	7	134.36	135.00	174	2,360	7.37%	大買/鉅額交易
2021/03/31	6	136.75	1	136.50	136.50	5	2,311	0.22%
2021/03/30	9.8	136.43	1	138.50	137.00	8.8	2,337	0.38%
2021/03/29	6	139.25	2	139.75	139.00	4	2,515	0.16%
2021/03/26	1	138.50	0	0.00	139.50	1	2,520	0.04%
2021/03/25	100	136.00	0	0.00	135.00	100	2,560	3.91%
2021/03/24	5	136.10	1	138.50	135.00	4	2,566	0.16%
2021/03/22	44	135.14	0	0.00	136.00	44	2,570	1.71%
2021/03/18	1	135.50	0	0.00	135.00	1	2,570	0.04%
2021/03/16	1	134.00	1	134.50	134.50	0	2,589	0.00%
2021/03/15	12	132.50	0	0.00	133.50	12	2,595	0.46%
2021/03/12	6	134.17	1	136.00	133.50	5	2,597	0.19%
2021/03/11	1	134.50	0	0.00	134.50	1	2,613	0.04%
2021/03/10	1	133.00	0	0.00	133.50	1	2,631	0.04%
2021/03/09	126	131.83	5	132.30	133.00	121	2,644	4.58%	大買/鉅額交易
2021/03/08	1	137.00	0	0.00	136.50	1	2,595	0.04%
2021/03/05	0	0.00	1	139.00	139.50	-1	2,593	-0.04%
2021/03/03	3	143.50	3	144.50	144.50	0	2,606	0.00%
2021/03/02	0	0.00	1.1	144.23	144.00	-1.1	2,598	-0.04%
2021/02/26	14	142.54	5	144.30	144.00	9	2,582	0.35%
2021/02/25	0	0.00	1	143.50	144.50	-1	2,556	-0.04%
2021/02/24	0	0.00	12	145.00	141.50	-12	2,538	-0.47%
2021/02/23	8	142.69	6	142.00	142.00	2	2,513	0.08%
2021/02/19	1	140.00	0	0.00	141.50	1	2,642	0.04%
2021/02/18	1	138.50	1	139.50	139.00	0	2,664	0.00%
2021/02/17	6	134.58	1	134.50	134.50	5	2,651	0.19%
2021/02/03	35	130.50	0	0.00	132.00	35	2,708	1.29%
2021/02/02	2	134.00	0	0.00	133.50	2	2,696	0.07%
2021/01/26	1	140.00	0	0.00	140.00	1	2,859	0.03%
2021/01/25	0	0.00	0	139.00	139.50	0	2,851	0.00%
2021/01/22	36	137.75	3	141.00	140.00	33	2,847	1.16%
2021/01/19	10	141.55	1	138.50	138.50	9	2,802	0.32%
2021/01/18	0	0.00	1.2	143.17	143.50	-1.2	2,833	-0.04%
2021/01/15	1	147.00	7.3	147.10	147.00	-6.3	2,864	-0.22%
2021/01/14	1	143.50	0	0.00	143.00	1	2,805	0.04%
2021/01/13	0	0.00	1	142.50	141.50	-1	2,826	-0.04%
2021/01/12	1	141.00	0	0.00	142.00	1	2,862	0.03%
2021/01/11	1	141.00	1	144.00	144.00	0	2,969	0.00%
2021/01/08	1	141.50	3	141.17	142.00	-2	2,963	-0.07%
2021/01/07	3.6	144.90	3	144.33	142.50	0.6	2,958	0.02%
2021/01/06	11	142.41	11	146.23	145.50	0	2,945	0.00%
2021/01/05	7	143.43	22.1	145.05	145.50	-15.1	2,884	-0.52%
2020/12/31	1	138.00	2	138.50	138.00	-1	2,815	-0.04%
2020/12/29	10	140.50	0	0.00	138.00	10	2,857	0.35%
2020/12/28	0	0.00	7	140.86	141.50	-7	2,835	-0.25%
2020/12/25	2	140.75	1	141.50	141.00	1	2,845	0.04%
2020/12/24	6.1	143.72	5	144.50	141.50	1.1	2,890	0.04%
2020/12/23	9	142.89	9.2	143.42	143.50	-0.2	2,876	-0.01%
2020/12/22	5	137.20	5	139.50	136.50	0	2,730	0.00%
2020/12/21	2	138.25	10	140.50	136.00	-8	2,736	-0.29%
2020/12/18	0	0.00	1	138.50	137.00	-1	2,669	-0.04%
2020/12/17	1	134.50	1	135.00	135.50	0	2,671	0.00%
2020/12/16	3	130.33	1	130.00	131.50	2	2,660	0.08%
2020/12/14	32	129.84	0	0.00	130.50	32	2,676	1.20%
2020/12/11	0	0.00	1	131.50	131.50	-1	2,694	-0.04%
2020/12/09	0	0.00	2	136.75	137.50	-2	2,733	-0.07%
2020/12/08	0	0.00	1	134.50	135.00	-1	2,760	-0.04%
2020/12/07	1	132.00	0	0.00	132.00	1	2,881	0.03%
2020/12/04	1	133.00	0	0.00	133.50	1	3,041	0.03%
2020/12/03	11	133.50	0	0.00	136.50	11	3,169	0.35%
2020/11/30	10	137.50	4	137.00	137.00	6	3,194	0.19%
2020/11/27	2	139.00	0	0.00	138.50	2	3,170	0.06%
2020/11/26	0	0.00	2	141.75	142.00	-2	3,156	-0.06%
2020/11/25	1	138.50	0	0.00	139.00	1	3,172	0.03%
2020/11/23	0	0.00	3	139.50	139.50	-3	3,169	-0.09%
2020/11/20	2	140.00	1	140.00	139.50	1	3,162	0.03%
2020/11/19	1	143.00	2	142.00	141.50	-1	3,143	-0.03%
2020/11/18	2	145.00	5	143.00	142.00	-3	3,156	-0.10%
2020/11/17	3	138.00	1	139.00	138.50	2	3,076	0.07%
2020/11/16	0	0.00	46	134.76	137.50	-46	3,072	-1.50%
2020/11/11	0	0.00	4	134.75	134.00	-4	3,082	-0.13%
2020/11/10	45	131.61	24	131.00	131.00	21	3,024	0.69%
2020/11/09	0	0.00	1	133.50	131.00	-1	3,067	-0.03%
2020/11/06	0	0.00	2	133.00	131.00	-2	3,081	-0.06%
2020/11/05	1	131.00	3	131.33	131.50	-2	3,097	-0.06%
2020/11/04	0	0.00	4	130.50	131.00	-4	3,101	-0.13%
2020/11/03	1	124.00	1	126.50	126.50	0	3,086	0.00%
2020/11/02	25	119.50	0.1	122.00	122.50	24.9	3,198	0.78%
2020/10/30	3	122.00	0	0.00	120.00	3	3,257	0.09%
2020/10/29	3	121.67	1	121.50	125.00	2	3,323	0.06%
2020/10/28	4	125.00	0	0.00	124.50	4	3,389	0.12%
2020/10/27	2	125.00	1	128.00	127.50	1	3,471	0.03%
2020/10/26	5	129.70	0	0.00	127.50	5	3,549	0.14%
2020/10/23	1	131.00	6	133.08	134.00	-5	3,653	-0.14%
2020/10/22	6	130.25	5	131.00	130.00	1	3,695	0.03%
2020/10/21	1	130.50	1	129.00	130.50	0	3,716	0.00%
2020/10/19	1	129.00	4	127.25	127.50	-3	3,727	-0.08%
2020/10/15	0	0.00	1	121.50	122.00	-1	3,750	-0.03%
2020/10/14	56	121.11	20	122.00	120.50	36	3,781	0.95%
2020/10/13	27	122.98	0	0.00	123.00	27	3,795	0.71%
2020/10/12	72	123.60	1	125.00	122.50	71	3,851	1.84%
2020/10/06	0	0.00	16	129.47	129.00	-16	3,953	-0.40%
2020/09/30	26	123.00	2	122.75	123.00	24	4,097	0.59%
2020/09/29	2	121.00	8	120.13	122.00	-6	4,146	-0.14%
2020/09/28	18	115.97	101	116.27	116.00	-83	4,204	-1.97%	大賣/
2020/09/25	4	119.63	7	116.79	116.50	-3	4,311	-0.07%
2020/09/24	1	123.00	27	125.57	122.50	-26	4,343	-0.60%
2020/09/23	0	0.00	3	129.17	129.00	-3	4,337	-0.07%
2020/09/22	13	129.38	5	129.70	129.50	8	4,357	0.18%
2020/09/21	3	133.33	2	132.25	128.50	1	4,339	0.02%
2020/09/18	0	0.00	13	133.46	133.50	-13	4,379	-0.30%
2020/09/17	1	131.50	1	132.50	133.00	0	4,402	0.00%
2020/09/16	0	0.00	1.2	132.30	132.00	-1.2	4,427	-0.03%
2020/09/15	6	131.33	1	131.50	131.50	5	4,486	0.11%
2020/09/14	4	132.25	11	134.45	131.50	-7	4,498	-0.16%
2020/09/11	3	131.33	2	131.50	131.50	1	4,504	0.02%
2020/09/10	5	132.70	6	133.25	132.50	-1	4,523	-0.02%
2020/09/09	60	125.25	14	127.43	130.00	46	4,553	1.01%
2020/09/08	3	125.33	23	126.89	128.50	-20	4,413	-0.45%
2020/09/04	0	0.00	2	117.00	120.00	-2	4,318	-0.05%
2020/09/03	2	119.75	0	0.00	119.00	2	4,364	0.05%
2020/09/01	1	119.50	1	119.50	120.00	0	4,437	0.00%
2020/08/31	0	0.00	3	120.50	119.50	-3	4,476	-0.07%
2020/08/27	2	118.50	1	119.00	118.00	1	4,678	0.02%
2020/08/25	2	119.50	0	0.00	119.00	2	4,736	0.04%
2020/08/24	4	119.63	1	119.50	119.50	3	4,755	0.06%
2020/08/21	0	0.00	2	119.00	121.50	-2	4,788	-0.04%
2020/08/20	12	115.71	2	112.25	114.00	10	4,761	0.21%
2020/08/19	9.2	122.16	1	122.50	121.50	8.2	4,754	0.17%
2020/08/18	2	123.75	0	0.00	122.50	2	4,762	0.04%
2020/08/17	3	125.67	2	126.00	126.00	1	4,773	0.02%
2020/08/14	5	126.50	1	127.00	127.00	4	4,840	0.08%
2020/08/13	7	126.29	1	128.00	125.50	6	4,858	0.12%
2020/08/10	1	131.50	0	0.00	131.00	1	5,073	0.02%
2020/08/07	1	131.00	2	131.00	131.00	-1	5,099	-0.02%
2020/08/06	49	131.23	1	131.00	130.50	48	5,121	0.94%
2020/08/05	2	133.00	0	0.00	134.00	2	5,089	0.04%
2020/08/04	10	129.35	4	129.88	130.00	6	5,176	0.12%
2020/08/03	3	131.83	0	0.00	130.50	3	5,392	0.06%
2020/07/31	4	133.38	1.4	132.53	134.00	2.6	5,403	0.05%
2020/07/30	14	131.82	1	132.50	132.00	13	5,417	0.24%
2020/07/29	5	133.20	37	132.65	133.50	-32	5,432	-0.59%
2020/07/28	23	142.46	3	147.00	137.50	20	5,308	0.38%
2020/07/27	6	147.25	55	146.45	146.50	-49	5,270	-0.93%
2020/07/24	0	0.00	2	149.75	147.00	-2	5,312	-0.04%
2020/07/23	1	149.00	6	149.50	150.50	-5	5,362	-0.09%
2020/07/22	1	146.50	0	0.00	147.00	1	5,370	0.02%
2020/07/21	1	148.00	18	150.33	148.50	-17	5,346	-0.32%
2020/07/20	0	0.00	2	148.00	147.50	-2	5,323	-0.04%
2020/07/17	1	144.00	1	146.50	147.50	0	5,345	0.00%
2020/07/16	7	146.36	8	149.13	146.00	-1	5,391	-0.02%
2020/07/15	0	0.00	11	148.23	147.00	-11	5,383	-0.20%
2020/07/14	0	0.00	2	146.50	144.50	-2	5,430	-0.04%
2020/07/13	3	142.67	2	143.75	144.00	1	5,487	0.02%
2020/07/10	20	144.43	1	144.00	142.00	19	5,528	0.34%
2020/07/09	178.2	151.41	3	148.17	148.00	175.2	5,553	3.15%	大買/鉅額交易
2020/07/08	10	151.05	8	153.81	151.00	2	5,521	0.04%
2020/07/07	2	152.50	14	154.39	151.00	-12	5,512	-0.22%
2020/07/06	4	151.38	21	149.64	150.50	-17	5,466	-0.31%
2020/07/03	5	149.70	0	0.00	150.50	5	5,418	0.09%
2020/07/02	1	150.00	22	150.14	150.00	-21	5,556	-0.38%
2020/07/01	0	0.00	2	149.25	148.00	-2	5,622	-0.04%
2020/06/30	1	147.50	5	147.50	147.50	-4	5,631	-0.07%
2020/06/29	7	148.71	5	148.00	146.50	2	5,663	0.04%
2020/06/24	16	146.66	6	146.42	145.00	10	5,647	0.18%
2020/06/23	11	148.27	1	148.00	148.00	10	5,714	0.17%
2020/06/22	11	151.09	11	152.00	150.00	0	5,751	0.00%
2020/06/19	2	149.50	0	0.00	147.00	2	5,805	0.03%
2020/06/18	11	147.95	3	148.17	149.00	8	5,891	0.14%
2020/06/17	10	148.90	3	148.00	148.00	7	5,926	0.12%
2020/06/16	1	151.00	22	150.61	151.00	-21	6,069	-0.35%
2020/06/15	0	0.00	2	147.25	144.00	-2	6,169	-0.03%
2020/06/12	0	0.00	1	141.50	144.00	-1	6,328	-0.02%
2020/06/11	4	144.38	3	145.33	142.50	1	6,411	0.02%
2020/06/10	3	144.33	1	143.00	144.50	2	6,477	0.03%
2020/06/09	2	143.00	0	0.00	142.50	2	6,492	0.03%
2020/06/08	6	145.42	0	0.00	145.00	6	6,568	0.09%
2020/06/05	3	145.17	0	0.00	144.50	3	6,579	0.05%
2020/06/04	8	143.13	13	143.12	146.50	-5	6,633	-0.08%
2020/06/03	4	141.00	13	140.08	141.50	-9	6,616	-0.14%
2020/06/02	6	136.67	6	135.50	135.50	0	6,577	0.00%
2020/05/29	3	135.00	1	135.50	135.00	2	6,664	0.03%
2020/05/28	0	0.00	4	135.25	135.00	-4	6,759	-0.06%
2020/05/27	1	132.50	3	133.33	132.50	-2	6,852	-0.03%
2020/05/26	2	132.00	6	133.42	131.50	-4	6,932	-0.06%
2020/05/25	1	131.00	8	131.38	132.50	-7	7,065	-0.10%
2020/05/22	7	133.07	3	133.17	131.00	4	7,216	0.06%
2020/05/21	5	135.60	27	134.41	134.50	-22	7,337	-0.30%
2020/05/20	8	129.00	1	129.50	128.50	7	7,271	0.10%
2020/05/19	14	128.61	7	131.00	130.50	7	7,310	0.10%
2020/05/18	39	130.55	54.1	128.42	128.00	-15.1	7,284	-0.21%
2020/05/15	13	141.73	1	142.00	142.00	12	7,069	0.17%
2020/05/14	14.1	145.54	4	145.63	141.00	10.1	7,050	0.14%
2020/05/13	3	146.67	2.1	146.79	147.50	0.9	7,049	0.01%
2020/05/12	8	148.94	2	146.75	146.50	6	7,087	0.08%
2020/05/11	10	154.00	4	156.63	152.00	6	7,188	0.08%
2020/05/08	2	151.00	17	149.06	152.50	-15	7,099	-0.21%
2020/05/07	4	140.13	2	140.00	141.00	2	6,831	0.03%
2020/05/06	6	138.83	51	139.23	137.50	-45	6,803	-0.66%
2020/05/05	1	139.50	17	143.18	141.50	-16	6,801	-0.24%
2020/05/04	1	141.00	1	140.50	140.00	0	6,725	0.00%
2020/04/30	19	145.45	32	144.50	145.00	-13	6,772	-0.19%
2020/04/29	7	145.36	3	145.67	144.50	4	6,847	0.06%
2020/04/28	6	144.00	6	140.58	145.00	0	6,942	0.00%
2020/04/27	4	138.38	4	138.25	140.00	0	6,929	0.00%
2020/04/24	0	0.00	1	139.00	138.00	-1	6,986	-0.01%
2020/04/23	14	135.50	17	139.56	140.00	-3	7,137	-0.04%
2020/04/22	7	135.21	1	135.00	136.00	6	7,121	0.08%
2020/04/21	2	139.00	43	141.41	136.50	-41	7,117	-0.58%
2020/04/20	11	142.09	2	142.00	143.00	9	7,216	0.12%
2020/04/17	2	147.50	1	147.50	143.00	1	7,316	0.01%
2020/04/16	3	148.17	14.4	149.31	147.50	-11.4	7,280	-0.16%
2020/04/15	1	146.00	1	146.50	146.50	0	7,330	0.00%
2020/04/14	14	146.32	42	145.93	144.00	-28	7,357	-0.38%
2020/04/13	11.1	143.24	0	0.00	141.00	11.1	7,328	0.15%
2020/04/10	0	0.00	3	139.50	141.00	-3	7,307	-0.04%
2020/04/09	2	139.50	1	144.00	138.50	1	7,446	0.01%
2020/04/08	3	142.50	11	142.05	142.00	-8	7,566	-0.11%
2020/04/07	48	145.79	33	142.45	143.00	15	7,541	0.20%
2020/04/06	2	134.50	17	138.29	146.00	-15	7,369	-0.20%
2020/04/01	2	132.75	0.2	134.00	134.00	1.8	7,321	0.02%
2020/03/31	39	133.63	5	133.20	133.50	34	7,384	0.46%
2020/03/30	13	129.46	10	130.80	132.50	3	7,407	0.04%
2020/03/27	5	131.30	5	133.80	130.00	0	7,381	0.00%
2020/03/26	8	126.56	9	128.78	130.00	-1	7,335	-0.01%
2020/03/25	11	125.95	14	128.00	127.00	-3	7,342	-0.04%
2020/03/24	2	119.75	3	121.33	118.00	-1	7,276	-0.01%
2020/03/23	12	117.79	1	116.50	115.50	11	7,236	0.15%
2020/03/20	11	127.05	17	127.50	124.00	-6	7,351	-0.08%
2020/03/19	30.1	115.46	40	117.99	119.50	-9.9	7,196	-0.14%
2020/03/18	7	119.21	14	117.75	118.00	-7	7,068	-0.10%
2020/03/17	0	0.00	22	114.41	110.00	-22	6,963	-0.32%
2020/03/16	22	125.48	24	123.33	118.00	-2	6,854	-0.03%
2020/03/13	4	121.63	3	127.50	130.00	1	6,737	0.01%
2020/03/12	29.1	135.93	45	133.59	133.00	-16	6,681	-0.24%
2020/03/11	14	150.54	4	150.63	147.50	10	6,607	0.15%
2020/03/10	1	148.50	55	148.38	152.00	-54	6,578	-0.82%
2020/03/09	9	148.43	9	150.89	145.50	0	6,511	0.00%
2020/03/06	5	154.40	17	154.91	153.50	-12	6,463	-0.19%
2020/03/05	3	154.17	28	154.54	152.00	-25	6,433	-0.39%
2020/03/04	4	150.00	6	150.75	151.00	-2	6,372	-0.03%
2020/03/03	52.2	153.86	56	151.14	148.50	-3.9	6,305	-0.06%
2020/03/02	1	140.50	8	148.13	151.00	-7	6,222	-0.11%
2020/02/27	94	151.81	97	148.04	143.50	-3	6,176	-0.05%
2020/02/26	96	150.31	102	152.56	152.00	-6	6,077	-0.10%	大賣/
2020/02/25	8	147.38	11	147.14	148.00	-3	5,985	-0.05%
2020/02/24	75	142.23	20	143.30	145.00	55	5,861	0.94%
2020/02/21	1	137.50	0	0.00	138.00	1	5,750	0.02%
2020/02/20	23	137.65	0	0.00	136.00	23	5,750	0.40%
2020/02/19	14	136.04	18	134.75	135.50	-4	5,696	-0.07%
2020/02/18	2	137.75	1	137.50	138.00	1	5,635	0.02%
2020/02/17	0	0.00	2	139.50	140.50	-2	5,637	-0.04%
2020/02/14	12	142.17	8	142.31	141.50	4	5,680	0.07%
2020/02/13	15	138.63	5	140.00	139.00	10	5,657	0.18%
2020/02/12	85	142.66	38	140.66	140.00	47	5,608	0.84%
2020/02/11	1	128.00	5	131.80	132.00	-4	5,529	-0.07%
2020/02/10	2	126.25	1	128.00	125.50	1	5,682	0.02%
2020/02/07	4	128.63	0	0.00	127.50	4	5,784	0.07%
2020/02/06	8	130.00	4	132.38	132.00	4	5,757	0.07%
2020/02/05	2	129.00	3	128.00	128.00	-1	5,676	-0.02%
2020/02/04	6	129.42	2	130.25	129.00	4	5,692	0.07%
2020/02/03	3	127.67	2	130.50	129.00	1	5,809	0.02%
2020/01/31	28	131.38	22	127.70	133.00	6	5,811	0.10%
2020/01/30	14	132.79	3	134.17	132.50	11	5,736	0.19%
2020/01/20	5	144.80	23.3	146.72	147.00	-18.3	5,686	-0.32%
2020/01/17	8.2	140.76	44	143.25	144.50	-35.9	5,639	-0.64%
2020/01/16	0	0.00	6	138.25	139.00	-6	5,510	-0.11%
2020/01/15	3	138.33	3	138.33	137.50	0	5,548	0.00%
2020/01/14	16	138.50	11	139.05	139.50	5	5,590	0.09%
2020/01/13	3	135.33	4	134.50	137.00	-1	5,481	-0.02%
2020/01/10	6	132.58	6	131.17	131.00	0	5,471	0.00%
2020/01/09	2	130.75	20	131.88	132.00	-18	5,551	-0.32%
2020/01/08	8	127.75	12	126.71	126.00	-4	5,603	-0.07%
2020/01/07	8	131.81	12	130.75	131.50	-4	5,557	-0.07%
2020/01/06	4	130.50	10	130.05	130.00	-6	5,583	-0.11%
2020/01/03	25	132.24	8	131.63	130.00	17	5,614	0.30%
2020/01/02	8	131.94	15	132.67	136.50	-7	5,442	-0.13%
2019/12/30	3	130.00	0	0.00	129.50	3	5,284	0.06%
2019/12/27	1	128.50	1	129.00	129.00	0	5,364	0.00%
2019/12/26	13	131.23	14	131.18	130.50	-1	5,338	-0.02%
2019/12/25	9	129.94	11	130.00	130.00	-2	5,341	-0.04%
2019/12/24	10	125.90	2	125.25	126.00	8	5,328	0.15%
2019/12/23	12	126.21	0	0.00	125.00	12	5,329	0.23%
2019/12/20	1	129.50	0	0.00	129.50	1	5,323	0.02%
2019/12/19	13	127.00	4	127.00	127.00	9	5,283	0.17%
2019/12/18	5	130.90	4.5	132.61	129.00	0.5	5,222	0.01%
2019/12/17	22	126.91	5	129.80	133.00	17	5,203	0.33%
2019/12/13	10	129.95	1	129.50	130.00	9	5,063	0.18%
2019/12/12	18	133.97	0	0.00	133.50	18	4,965	0.36%
2019/12/11	1	140.00	0	0.00	138.00	1	4,935	0.02%
2019/12/10	0	0.00	1	140.50	140.50	-1	5,128	-0.02%
2019/12/09	0	0.00	1	140.50	141.50	-1	5,249	-0.02%
2019/12/06	1	140.50	0	0.00	140.00	1	5,292	0.02%
2019/12/05	1	144.00	2	143.00	144.00	-1	5,314	-0.02%
2019/12/04	0	0.00	1	142.00	143.00	-1	5,348	-0.02%
2019/12/03	1	140.50	0	0.00	141.50	1	5,452	0.02%
2019/11/29	19	140.74	12	138.50	139.50	7	5,422	0.13%
2019/11/28	2	142.25	4	141.38	141.00	-2	5,434	-0.04%
2019/11/27	6	143.17	1	143.50	144.00	5	5,473	0.09%
2019/11/26	2	140.75	7	142.79	143.00	-5	5,459	-0.09%
2019/11/22	3	136.50	2	137.75	137.00	1	5,404	0.02%
2019/11/20	8	134.25	3	136.00	133.50	5	5,330	0.09%
2019/11/19	2	138.75	1	137.50	137.50	1	5,354	0.02%
2019/11/18	4	140.38	2	139.00	139.00	2	5,367	0.04%
2019/11/15	0	0.00	1	140.50	140.50	-1	5,416	-0.02%
2019/11/14	11	140.09	0	0.00	138.00	11	5,449	0.20%
2019/11/13	3	143.83	16	144.34	144.00	-13	5,480	-0.24%
2019/11/12	9	139.72	1.7	140.50	140.50	7.3	5,470	0.13%
2019/11/11	3	138.00	1	139.00	137.50	2	5,554	0.04%
2019/11/08	1	141.50	1	139.00	140.00	0	5,572	0.00%
2019/11/07	22	138.82	1	136.00	139.00	21	5,556	0.38%
2019/11/06	34	149.51	18	147.86	147.00	16	5,537	0.29%
2019/11/05	2	154.50	0	0.00	154.00	2	5,632	0.04%
2019/11/04	10	154.00	0	0.00	154.50	10	5,735	0.17%
2019/11/01	13	153.69	2	153.25	154.00	11	5,818	0.19%
2019/10/31	132	159.18	23	161.13	155.00	109	5,955	1.83%	大買/鉅額交易
2019/10/30	12	155.38	12	159.63	158.00	0	5,947	0.00%
2019/10/29	17	157.91	24	159.04	160.50	-7	6,036	-0.12%
2019/10/28	11	153.59	0	0.00	157.50	11	6,014	0.18%
2019/10/25	4	157.25	2	157.75	156.00	2	6,001	0.03%
2019/10/24	7	155.07	1	155.50	155.50	6	5,968	0.10%
2019/10/23	28	158.64	9	162.11	157.00	19	5,990	0.32%
2019/10/22	1	158.50	12	159.83	159.00	-11	5,972	-0.18%
2019/10/21	3	155.67	7	158.64	155.50	-4	6,058	-0.07%
2019/10/18	1	155.00	22	157.59	157.00	-21	6,151	-0.34%
2019/10/17	35	150.74	20	153.20	154.50	15	6,129	0.24%
2019/10/16	38	149.76	20	147.15	147.50	18	6,024	0.30%
2019/10/15	11	158.00	11	159.95	156.50	0	5,862	0.00%
2019/10/14	1	155.00	10	156.65	158.00	-9	5,964	-0.15%
2019/10/09	11	146.00	16	147.81	150.00	-5	5,878	-0.09%
2019/10/08	25	152.30	1	150.50	150.00	24	5,816	0.41%
2019/10/07	30	152.33	10	154.50	154.50	20	5,838	0.34%
2019/10/04	3	153.00	2	154.00	151.50	1	5,834	0.02%
2019/10/03	8	152.81	6	150.83	153.00	2	5,844	0.03%
2019/10/02	1	152.00	3	155.00	158.50	-2	5,739	-0.03%
2019/10/01	2	154.50	2	159.00	153.50	0	5,720	0.00%
2019/09/27	3	151.33	4	153.13	151.00	-1	5,657	-0.02%
2019/09/26	3	157.50	1	156.00	155.00	2	5,743	0.03%
2019/09/25	5	155.70	1	157.50	157.00	4	5,774	0.07%
2019/09/24	2.1	159.92	1	164.00	158.50	1.1	5,892	0.02%
2019/09/23	1.1	162.45	1	161.50	162.00	0.1	6,030	0.00%
2019/09/20	4.1	160.43	4	162.38	162.50	0.1	6,224	0.00%
2019/09/19	6.1	158.55	3	161.00	162.50	3.1	6,234	0.05%
2019/09/18	1.1	163.05	1	166.00	163.50	0.1	6,207	0.00%
2019/09/17	1.1	163.36	1	162.50	163.00	0.1	6,191	0.00%
2019/09/16	6.2	164.34	2	162.25	162.00	4.2	6,208	0.07%
2019/09/12	8	165.13	26	163.46	167.00	-18	6,221	-0.29%
2019/09/11	13.2	158.87	18	153.42	155.50	-4.8	6,115	-0.08%
2019/09/10	26	149.13	5	150.30	149.50	21	6,027	0.35%
2019/09/09	6	149.25	2	149.00	148.50	4	6,024	0.07%
2019/09/06	11	148.09	12	149.88	152.00	-1	6,016	-0.02%
2019/09/05	7	149.50	21	150.38	149.50	-14	6,035	-0.23%
2019/09/04	3	141.83	14	144.07	146.50	-11	6,003	-0.18%
2019/09/03	12	142.83	4	142.38	141.50	8	6,258	0.13%
2019/09/02	3	141.00	57	141.76	142.50	-54	6,345	-0.85%
2019/08/30	35	138.24	32	142.16	137.00	3	6,354	0.05%
2019/08/29	2	142.00	0	0.00	139.50	2	6,446	0.03%
2019/08/28	2	138.75	0	0.00	136.50	2	6,477	0.03%
2019/08/27	15	139.53	10	143.00	139.00	5	6,511	0.08%
2019/08/26	3.2	136.94	2	138.00	141.00	1.2	6,534	0.02%
2019/08/23	1.2	139.13	13.3	139.25	140.00	-12.2	6,560	-0.19%
2019/08/22	33.1	144.47	52	146.85	143.50	-18.9	6,542	-0.29%
2019/08/21	32.1	143.22	5	142.80	146.00	27.1	6,519	0.41%
2019/08/20	9	145.00	9	144.22	143.00	0	6,657	0.00%
2019/08/19	0	0.00	33	143.70	141.50	-33	6,668	-0.49%
2019/08/16	24	139.63	7	141.14	139.50	17	6,761	0.25%
2019/08/15	3.1	141.19	14	141.79	142.00	-10.9	6,802	-0.16%
2019/08/14	50	144.82	14	144.61	140.00	36	6,830	0.53%
2019/08/13	4	138.63	4	137.38	137.00	0	6,905	0.00%
2019/08/12	6.2	140.47	18	140.39	137.00	-11.8	7,028	-0.17%
2019/08/08	25	137.54	12	137.79	140.00	13	6,999	0.19%
2019/08/07	21.2	132.78	7	137.00	132.00	14.2	6,911	0.21%
2019/08/06	7	127.79	3	127.33	129.00	4	6,759	0.06%
2019/08/05	1	132.50	1	130.00	128.00	0	6,721	0.00%
2019/08/02	7	130.43	5	128.00	128.00	2	6,697	0.03%
2019/08/01	24	137.77	4	137.00	137.50	20	6,555	0.31%
2019/07/31	27	132.98	15.5	134.73	137.50	11.5	6,395	0.18%
2019/07/30	2.2	126.32	0	0.00	125.00	2.2	6,240	0.04%
2019/07/29	0.1	129.00	0	0.00	129.00	0.1	6,282	0.00%
2019/07/26	15	128.33	15	129.00	128.50	0	6,401	0.00%
2019/07/25	1	128.00	1	129.00	127.00	0	6,397	0.00%
2019/07/24	2.2	125.27	0	0.00	125.50	2.2	6,350	0.03%
2019/07/23	8.1	130.94	305	132.11	126.00	-296.9	6,387	-4.65%	大賣/鉅額交易
2019/07/22	304	129.46	6	127.50	129.50	298	6,256	4.76%	大買/鉅額交易
2019/07/19	7	119.14	10	119.00	118.00	-3	6,133	-0.05%
2019/07/18	1	113.00	0	0.00	112.50	1	6,100	0.02%
2019/07/17	1.2	115.83	1	115.00	115.00	0.2	6,113	0.00%
2019/07/16	3.2	117.22	1	116.00	115.00	2.2	6,170	0.03%
2019/07/15	20.1	115.50	20	116.50	117.00	0.1	6,164	0.00%
2019/07/12	2.1	114.95	0	0.00	115.00	2.1	6,239	0.03%
2019/07/11	2	115.00	1	115.50	114.00	1	6,344	0.02%
2019/07/10	1.2	113.67	0	0.00	112.00	1.2	6,461	0.02%
2019/07/09	0	0.00	5	117.00	117.50	-5	6,531	-0.08%
2019/07/08	2	115.25	2	116.00	115.50	0	6,493	0.00%
2019/07/05	0.1	116.00	11	117.45	116.50	-10.9	6,495	-0.17%
2019/07/04	16	118.59	6	117.75	119.00	10	6,540	0.15%
2019/07/03	13.1	119.48	17	119.74	117.50	-3.9	6,525	-0.06%
2019/07/02	3.1	116.87	1	115.50	118.50	2.1	6,440	0.03%
2019/07/01	8	115.88	27	116.11	118.00	-19	6,417	-0.30%
2019/06/28	8	110.13	1	112.00	109.00	7	6,305	0.11%
2019/06/27	2	111.25	11	110.82	112.00	-9	6,171	-0.15%
2019/06/26	8	102.75	0	0.00	102.00	8	6,110	0.13%
2019/06/25	8	104.00	1	104.50	104.00	7	6,050	0.12%
2019/06/21	0	0.00	10	101.00	102.00	-10	6,081	-0.16%
2019/06/20	1	104.00	7	105.50	104.50	-6	6,077	-0.10%
2019/06/19	3.1	102.68	16	102.00	103.00	-12.9	6,048	-0.21%
2019/06/18	0.2	98.80	10	99.10	98.70	-9.8	6,026	-0.16%
2019/06/17	12	100.76	1	98.70	98.90	11	6,073	0.18%
2019/06/14	3	99.20	2	98.80	99.80	1	6,054	0.02%
2019/06/13	10.2	99.99	5	99.30	99.40	5.2	6,074	0.09%
2019/06/12	14	100.86	4	100.30	99.90	10	6,206	0.16%
2019/06/11	36.1	96.64	23	98.65	100.00	13.1	6,389	0.21%
2019/06/10	1	91.20	2	92.40	94.60	-1	6,229	-0.02%
2019/06/06	1	86.60	0	0.00	86.00	1	6,184	0.02%
2019/06/05	8	91.23	13	91.91	88.30	-5	6,198	-0.08%
2019/06/04	5	89.76	6	90.27	91.60	-1	6,100	-0.02%
2019/06/03	4	89.20	13	89.58	88.30	-9	6,072	-0.15%
2019/05/31	1	88.10	1	86.70	86.90	0	6,045	0.00%
2019/05/30	8	86.59	2	87.45	87.00	6	5,989	0.10%
2019/05/28	7	84.70	13	84.93	84.60	-6	5,951	-0.10%
2019/05/27	10	83.34	66	85.16	82.80	-56	5,916	-0.95%
2019/05/24	65	90.19	2	89.30	88.10	63	5,781	1.09%
2019/05/23	4	87.55	20	89.71	90.50	-16	5,741	-0.28%
2019/05/22	1	94.10	3	94.50	93.00	-2	5,668	-0.04%
2019/05/20	2	88.30	2	88.75	89.60	0	5,628	0.00%
2019/05/17	9.2	92.93	3	97.43	91.80	6.2	5,596	0.11%
2019/05/16	1.2	106.50	0	0.00	102.00	1.2	5,524	0.02%
2019/05/15	0	0.00	2	110.50	108.50	-2	5,498	-0.04%
2019/05/14	1	97.00	0	0.00	104.50	1	5,448	0.02%
2019/05/13	2	101.75	1	103.00	100.50	1	5,444	0.02%
2019/05/10	5	105.00	1	105.50	106.50	4	5,499	0.07%
2019/05/09	7.1	105.27	0	0.00	104.00	7.1	5,628	0.13%
2019/05/08	0.2	108.50	10	106.25	109.00	-9.8	5,619	-0.17%
2019/05/07	14.2	109.65	8	109.19	107.50	6.2	5,629	0.11%
2019/05/06	19	107.50	0	0.00	105.50	19	5,579	0.34%
2019/05/03	25	106.78	37.7	107.51	112.00	-12.7	5,487	-0.23%
2019/05/02	3	101.50	5	102.40	103.00	-2	5,371	-0.04%
2019/04/30	2.2	99.45	7	100.73	101.50	-4.8	5,429	-0.09%
2019/04/29	2	94.00	3	99.47	98.70	-1	5,496	-0.02%
2019/04/26	13.2	99.98	10	101.00	99.50	3.2	5,470	0.06%
2019/04/25	0.1	102.50	0	0.00	103.00	0.1	5,552	0.00%
2019/04/24	27	103.50	20	101.50	102.00	7	5,741	0.12%
2019/04/23	23	104.67	8	104.50	104.50	15	5,721	0.26%
2019/04/22	34	102.25	10	100.17	104.00	24	5,674	0.42%
2019/04/19	4	104.13	29	100.89	102.00	-25	5,605	-0.45%
2019/04/18	0.1	99.50	7	100.46	100.00	-6.9	5,493	-0.13%
2019/04/17	3	97.90	4	98.75	98.10	-1	5,448	-0.02%
2019/04/16	6	95.85	9	96.69	98.10	-3	5,368	-0.06%
2019/04/15	4.2	92.09	3	94.40	92.00	1.2	5,296	0.02%
2019/04/12	1.2	86.98	0	0.00	87.30	1.2	5,209	0.02%
2019/04/11	0.1	86.30	3	87.23	86.50	-2.9	5,225	-0.06%
2019/04/10	0.3	87.70	1	86.40	87.90	-0.7	5,296	-0.01%
2019/04/09	0.2	87.40	0	0.00	87.70	0.2	5,283	0.00%
2019/04/08	1	88.20	1	89.10	88.20	0	5,288	0.00%
2019/04/03	0	0.00	11	88.95	90.80	-11	5,248	-0.21%
2019/04/02	1	90.20	5	90.20	88.20	-4	5,217	-0.08%
2019/04/01	7	87.33	2	87.65	87.40	5	5,177	0.10%
2019/03/29	3.2	88.28	13	88.94	88.80	-9.8	5,144	-0.19%
2019/03/27	21	84.50	1	85.10	85.10	20	5,061	0.40%
2019/03/26	1	83.70	0	0.00	83.50	1	5,049	0.02%
2019/03/25	0	0.00	1	84.80	85.00	-1	5,080	-0.02%
2019/03/22	1	86.30	0	0.00	84.60	1	5,091	0.02%
2019/03/21	0	0.00	13	83.82	85.50	-13	5,059	-0.26%
2019/03/19	0	0.00	6	81.00	80.90	-6	5,063	-0.12%
2019/03/18	1	80.70	3	81.00	81.30	-2	5,161	-0.04%
2019/03/15	14	79.49	6	80.17	80.50	8	5,150	0.16%
2019/03/14	13	79.00	11	78.74	77.80	2	4,998	0.04%
2019/03/13	4	72.48	4	72.85	72.70	0	4,833	0.00%
2019/03/12	0	70.40	7	70.87	70.80	-7	4,830	-0.14%
2019/03/11	0	0.00	31	68.72	69.20	-31	5,033	-0.62%
2019/03/05	1	67.80	0	0.00	67.50	1	5,124	0.02%
2019/03/04	1	69.00	1	68.80	68.60	0	5,252	0.00%
2019/02/26	2	69.60	1	70.20	69.10	1	5,292	0.02%
2019/02/25	3	69.63	2	70.15	70.10	1	5,336	0.02%
2019/02/22	0	0.00	2	69.50	68.80	-2	5,313	-0.04%
2019/02/21	14	70.31	15	71.34	69.90	-1	5,302	-0.02%
2019/02/20	3	70.53	1	71.00	69.40	2	5,246	0.04%
2019/02/19	3	70.73	1	70.10	70.60	2	5,206	0.04%
2019/02/18	4	68.68	6	69.48	69.60	-2	5,144	-0.04%
2019/02/15	0	0.00	1	65.60	66.80	-1	5,016	-0.02%
2019/02/14	5	64.78	7	65.47	65.20	-2	4,913	-0.04%
2019/02/13	1	64.20	1	65.80	64.20	0	4,874	0.00%
2019/02/12	1	64.60	2	65.40	65.00	-1	4,821	-0.02%
2019/02/11	6	64.65	2	64.50	65.50	4	4,776	0.08%
2019/01/30	1	60.00	10	60.90	61.00	-9	4,652	-0.19%
2019/01/29	0	0.00	1	58.40	58.20	-1	4,489	-0.02%
2019/01/25	0.5	57.20	0	0.00	57.50	0.5	4,689	0.01%
2019/01/24	3	57.50	0	0.00	57.10	3	4,746	0.06%
2019/01/23	0	0.00	1	57.90	57.70	-1	4,748	-0.02%
2019/01/22	1	59.20	17	58.25	57.60	-16	4,736	-0.34%
2019/01/21	0	0.00	4	58.50	58.90	-4	4,698	-0.09%
2019/01/18	4	57.85	3	57.83	57.30	1	4,629	0.02%
2019/01/17	15	57.57	2	57.50	56.80	13	4,596	0.28%
2019/01/16	4	57.85	8	57.81	59.20	-4	4,485	-0.09%
2019/01/15	1	54.00	15	54.40	54.30	-14	4,288	-0.33%
2019/01/11	1	53.50	10	53.75	53.60	-9	4,275	-0.21%
2019/01/10	5	53.88	6	54.50	53.60	-1	4,281	-0.02%
2019/01/09	4	53.60	8	53.49	53.30	-4	4,311	-0.09%
2019/01/08	9	52.87	2	53.00	53.00	7	4,316	0.16%
2019/01/07	5	52.20	33	53.00	52.50	-28	4,339	-0.65%
2019/01/04	2	48.38	4	50.90	50.90	-2	4,312	-0.05%
2019/01/03	4	50.43	0	0.00	50.30	4	4,344	0.09%
2019/01/02	17	51.72	7	52.49	51.70	10	4,356	0.23%
2018/12/24	0	0.00	7	49.51	49.70	-7	4,344	-0.16%
2018/12/22	8	48.50	0	0.00	48.95	8	4,337	0.18%
2018/12/21	27	48.81	20	49.00	48.95	7	4,360	0.16%
2018/12/20	4	49.13	4	49.03	49.20	0	4,354	0.00%
2018/12/19	2	50.10	0	0.00	49.80	2	4,322	0.05%
2018/12/18	18	50.46	4	50.80	50.40	14	4,274	0.33%
2018/12/17	14	53.78	12	52.35	52.30	2	4,222	0.05%
2018/12/14	7	52.40	28	52.31	53.30	-21	4,258	-0.49%
2018/12/13	22	53.48	7	53.10	52.50	15	4,236	0.35%
2018/12/12	11	53.82	17	53.94	53.80	-6	4,180	-0.14%
2018/12/11	23	51.38	29	52.77	53.20	-6	4,060	-0.15%
2018/12/10	28	50.01	24	49.38	50.00	4	3,929	0.10%
2018/12/07	26	49.53	4	49.73	49.40	22	3,888	0.57%
2018/12/06	28	51.10	18	48.52	48.35	10	3,858	0.26%
2018/12/05	16	53.41	5	54.12	53.50	11	3,781	0.29%
2018/12/04	9	55.16	653	55.39	55.00	-644	3,744	-17.20%	大賣/鉅額交易
2018/12/03	618	53.40	10	52.60	53.40	608	3,482	17.46%	大買/鉅額交易
2018/11/29	21	48.78	11	48.56	48.00	10	3,443	0.29%
2018/11/28	4	46.93	4	47.38	47.25	0	3,347	0.00%
2018/11/27	4	46.93	4	46.10	47.15	0	3,276	0.00%
2018/11/26	0	0.00	5	43.97	45.00	-5	3,144	-0.16%
2018/11/22	4	43.78	0	0.00	43.15	4	3,086	0.13%
2018/11/21	2	42.20	0	0.00	42.65	2	3,030	0.07%
2018/11/20	1	43.45	1	43.30	43.05	0	3,028	0.00%
2018/11/16	0	0.00	40	43.97	43.50	-40	3,064	-1.31%
2018/11/14	2	44.30	0	0.00	44.35	2	3,035	0.07%
2018/11/09	1	46.60	0	0.00	45.80	1	3,026	0.03%
2018/11/06	1	47.00	2	46.80	45.55	-1	3,001	-0.03%
2018/11/05	7	48.32	10	47.70	47.30	-3	2,955	-0.10%
2018/11/02	4	46.05	0	0.00	46.00	4	2,851	0.14%
2018/11/01	2	40.75	3	42.43	43.20	-1	2,695	-0.04%
2018/10/31	1	38.30	0	0.00	39.60	1	2,648	0.04%
2018/10/29	5	36.76	7	36.81	36.75	-2	2,715	-0.07%
2018/10/26	11	37.59	0	0.00	37.90	11	2,722	0.40%
2018/10/25	0	0.00	13	38.13	38.20	-13	2,738	-0.47%
2018/10/24	13	40.96	2	40.73	41.25	11	2,695	0.41%
2018/10/23	4	40.89	2	41.35	40.80	2	2,682	0.07%
2018/10/22	10	40.80	0	0.00	40.90	10	2,677	0.37%
2018/10/19	2	39.80	2	39.50	40.40	0	2,662	0.00%
2018/10/18	4	42.48	2	42.65	41.85	2	2,626	0.08%
2018/10/17	60	41.66	60	41.03	41.80	0	2,590	0.00%
2018/10/16	54	41.79	54	41.30	41.30	0	2,532	0.00%
2018/10/15	11	41.61	15	41.75	41.50	-4	2,481	-0.16%
2018/10/12	17	41.16	0	0.00	41.80	17	2,424	0.70%
2018/10/11	31	42.76	0	0.00	42.75	31	2,388	1.30%
2018/10/09	6	47.83	0	0.00	47.50	6	2,318	0.26%
2018/10/08	2	50.30	0	0.00	48.90	2	2,290	0.09%
2018/10/05	10	51.05	1	53.90	51.10	9	2,254	0.40%
2018/10/04	9	54.80	0	0.00	54.60	9	2,222	0.40%
2018/10/03	1	58.70	6	57.33	57.20	-5	2,189	-0.23%
2018/10/01	0	0.00	4	58.95	60.20	-4	2,296	-0.17%
2018/09/28	2	57.70	6	57.90	59.00	-4	2,341	-0.17%
2018/09/26	4	60.70	0	0.00	59.80	4	2,505	0.16%
2018/09/25	0	0.00	15	62.03	61.70	-15	2,507	-0.60%
2018/09/21	0	0.00	4	61.20	62.00	-4	2,514	-0.16%
2018/09/20	9	59.59	2	59.50	60.70	7	2,522	0.28%
2018/09/19	0	0.00	21	62.01	62.20	-21	2,471	-0.85%
2018/09/18	0	0.00	28	61.17	60.50	-28	2,497	-1.12%
2018/09/14	0	0.00	7	62.04	62.40	-7	2,550	-0.27%
2018/09/13	0	0.00	15	60.01	60.50	-15	2,574	-0.58%
2018/09/12	12	59.39	0	0.00	59.70	12	2,605	0.46%
2018/09/11	5	59.78	15	59.97	61.00	-10	2,608	-0.38%
2018/09/10	12	61.74	21	62.76	61.00	-9	2,632	-0.34%
2018/09/07	30	66.50	0	0.00	65.50	30	2,636	1.14%
2018/09/06	10	67.80	0	0.00	67.60	10	2,625	0.38%
2018/09/05	14	67.83	0	0.00	68.00	14	2,653	0.53%
2018/09/04	10	68.80	0	0.00	68.80	10	2,645	0.38%
2018/09/03	5	67.70	1	67.30	67.20	4	2,687	0.15%
2018/08/30	0	0.00	10	65.60	67.20	-10	2,813	-0.36%
2018/08/29	30	67.07	0	0.00	66.50	30	2,930	1.02%
2018/08/28	20	67.51	0	0.00	67.40	20	3,205	0.62%
2018/08/24	4	65.25	3	65.20	65.80	1	3,402	0.03%
2018/08/23	2	67.50	3	68.60	67.30	-1	3,392	-0.03%
2018/08/22	4	67.68	5	68.08	67.90	-1	3,434	-0.03%
2018/08/21	0	0.00	13	66.58	66.90	-13	3,500	-0.37%
2018/08/20	3	68.53	1	68.60	67.00	2	3,542	0.06%
2018/08/17	15	69.90	0	0.00	69.00	15	3,516	0.43%
2018/08/13	0	0.00	6	68.20	69.50	-6	3,550	-0.17%
2018/08/09	1	70.30	0	0.00	72.00	1	3,527	0.03%
2018/08/07	6	71.03	19	71.23	71.00	-13	3,490	-0.37%
2018/08/06	13	74.87	4	72.30	72.20	9	3,469	0.26%
2018/08/03	11	74.33	2	74.95	76.00	9	3,393	0.27%
2018/08/02	38	75.86	6	74.60	73.30	32	3,375	0.95%
2018/08/01	1	73.60	1	73.00	74.20	0	3,346	0.00%
2018/07/26	0	0.00	10	70.50	71.50	-10	3,315	-0.30%
2018/07/23	0	0.00	1	70.00	70.50	-1	3,403	-0.03%
2018/07/19	1	71.60	0	0.00	71.30	1	3,465	0.03%
2018/07/17	0	0.00	0.1	71.80	72.00	-0.1	3,684	0.00%
2018/07/16	13	71.82	10	71.30	71.30	3	3,682	0.08%
2018/07/13	0	0.00	1	73.00	72.00	-1	3,678	-0.03%
2018/07/12	1	71.50	0	0.00	72.60	1	3,690	0.03%
2018/07/11	2	74.30	0	0.00	73.90	2	3,701	0.05%
2018/07/10	0	0.00	1	76.00	75.90	-1	3,673	-0.03%
2018/07/09	3	74.57	1	74.60	74.40	2	3,627	0.06%
2018/07/06	15	70.95	18	72.12	71.50	-3	3,574	-0.08%
2018/07/05	5	75.78	1	72.00	73.80	4	3,524	0.11%
2018/07/04	0	0.00	3	72.40	72.70	-3	3,340	-0.09%
2018/07/02	1	71.60	1	71.70	71.60	0	3,317	0.00%
2018/06/29	16	70.48	17	70.76	71.10	-1	3,321	-0.03%
2018/06/28	0	0.00	2	70.70	69.90	-2	3,303	-0.06%
2018/06/27	2	68.75	0	0.00	68.90	2	3,330	0.06%
2018/06/26	5	67.00	1	67.10	68.60	4	3,320	0.12%
2018/06/25	0	0.00	2	66.90	67.00	-2	3,319	-0.06%
2018/06/22	4	67.05	10	67.00	66.90	-6	3,334	-0.18%
2018/06/20	1	68.70	4	68.90	69.00	-3	3,296	-0.09%
2018/06/14	5	72.40	3	72.10	71.80	2	3,295	0.06%
2018/06/13	1	74.00	3	73.07	72.40	-2	3,364	-0.06%
2018/06/12	1	71.50	2	72.05	72.00	-1	3,403	-0.03%
2018/06/11	3	73.00	3	72.50	72.40	0	3,464	0.00%
2018/06/08	8	71.03	149	70.46	71.00	-141	3,418	-4.13%	大賣/鉅額交易
2018/06/07	1	71.70	0	0.00	71.70	1	3,482	0.03%
2018/06/06	3	72.57	12	73.52	73.80	-9	3,442	-0.26%
2018/06/05	3	72.20	21	73.91	71.20	-18	3,301	-0.55%
2018/06/04	1	65.80	13	68.56	70.80	-12	3,032	-0.40%
2018/06/01	2	63.80	2	64.40	64.40	0	2,888	0.00%
2018/05/30	2	64.50	0	0.00	64.50	2	2,843	0.07%
2018/05/29	3	67.20	3	67.27	67.10	0	2,817	0.00%
2018/05/28	0	0.00	7	65.81	66.00	-7	2,936	-0.24%
2018/05/24	3	62.00	0	0.00	62.50	3	3,333	0.09%
2018/05/23	5	63.50	0	0.00	62.80	5	3,364	0.15%
2018/05/22	2	62.60	0	0.00	62.40	2	3,396	0.06%
2018/05/17	0	0.00	2	63.90	63.80	-2	3,679	-0.05%
2018/05/14	2	66.70	0	0.00	66.70	2	3,808	0.05%
2018/05/07	1	65.50	0	0.00	65.00	1	3,801	0.03%
2018/05/03	2	68.20	0	0.00	66.10	2	3,786	0.05%
2018/04/30	0	0.00	11	66.50	66.50	-11	3,715	-0.30%
2018/04/27	1	63.90	1	64.10	63.80	0	3,688	0.00%
2018/04/26	10	65.00	3	65.07	63.00	7	3,669	0.19%
2018/04/25	1	63.30	6	64.65	65.00	-5	3,659	-0.14%
2018/04/24	7	59.66	21	56.23	62.90	-14	3,639	-0.38%
2018/04/23	24	62.84	18	62.20	62.00	6	3,467	0.17%
2018/04/20	3	68.10	3	68.50	68.50	0	3,387	0.00%
2018/04/19	12	69.55	0	0.00	68.00	12	3,398	0.35%
2018/04/17	4	68.00	1	69.90	68.00	3	3,436	0.09%
2018/04/13	0	0.00	1	72.80	72.80	-1	3,402	-0.03%
2018/04/12	2	72.20	15	72.17	72.50	-13	3,403	-0.38%
2018/04/09	13	70.37	2	71.50	69.50	11	3,476	0.32%
2018/04/03	2	71.20	0	0.00	71.40	2	3,462	0.06%
2018/04/02	10	70.55	0	0.00	70.00	10	3,484	0.29%
2018/03/31	5	73.00	1	72.70	71.90	4	3,472	0.12%
2018/03/30	8	72.30	20	70.87	71.50	-12	3,470	-0.35%
2018/03/29	5	68.60	6	67.95	68.60	-1	3,408	-0.03%
2018/03/28	0	0.00	20	67.80	67.40	-20	3,386	-0.59%
2018/03/27	3	71.27	0	0.00	70.20	3	3,352	0.09%
2018/03/26	3	70.90	3	71.33	70.70	0	3,344	0.00%
2018/03/23	0	0.00	1	69.40	70.20	-1	3,332	-0.03%
2018/03/22	18	73.24	3	72.37	71.90	15	3,307	0.45%
2018/03/21	0	0.00	24	75.12	76.00	-24	3,250	-0.74%
2018/03/20	6	73.55	2	73.50	73.00	4	3,194	0.13%
2018/03/19	13	73.69	4	74.05	74.50	9	3,142	0.29%
2018/03/16	6	71.63	0	0.00	70.50	6	3,065	0.20%
2018/03/15	2	68.40	2	70.70	70.70	0	3,000	0.00%
2018/03/14	2	72.20	1	71.50	71.50	1	2,949	0.03%
2018/03/13	375	74.01	193	74.54	72.40	182	2,925	6.22%	大買/大賣/鉅額交易
2018/03/12	11	73.58	0	0.00	71.70	11	2,784	0.39%
2018/03/08	0	0.00	5	71.80	71.20	-5	2,753	-0.18%
2018/03/06	1	73.50	0	0.00	74.00	1	2,742	0.04%
2018/03/05	3	74.40	0	0.00	73.30	3	2,723	0.11%
2018/03/02	7	74.89	2	74.85	74.40	5	2,746	0.18%
2018/03/01	20	77.47	150	75.45	74.80	-130	2,766	-4.70%	大賣/鉅額交易
2018/02/27	143	77.82	9	76.81	76.50	134	2,592	5.17%	大買/鉅額交易
2018/02/26	64	76.00	48	75.45	77.80	16	2,536	0.63%
2018/02/23	31	71.94	0	0.00	70.80	31	2,217	1.40%
2018/02/22	14	71.86	18	71.51	71.50	-4	2,170	-0.18%
2018/02/21	17	73.34	55	72.32	72.10	-38	2,135	-1.78%
2018/02/12	0	0.00	50	70.19	69.70	-50	2,006	-2.49%
2018/02/06	0	0.00	7	63.37	63.10	-7	1,717	-0.41%
2018/02/05	0	0.00	0.2	63.00	63.10	-0.2	1,705	-0.01%
2018/02/02	0	0.00	1	63.90	63.20	-1	1,719	-0.06%
2018/01/31	6	61.23	0	0.00	62.20	6	1,734	0.35%
2018/01/22	20	64.27	0	0.00	65.20	20	1,815	1.10%
2018/01/19	50	64.52	1	64.40	64.10	49	1,829	2.68%
2018/01/17	35	67.63	10	67.60	66.80	25	1,856	1.35%
2018/01/15	0	0.00	2	67.10	67.10	-2	1,883	-0.11%
2018/01/12	7	69.29	5	68.06	67.60	2	1,879	0.11%
2018/01/11	0	0.00	5	64.94	64.90	-5	1,817	-0.28%
2018/01/08	0	0.00	2	68.00	67.80	-2	2,002	-0.10%
2018/01/05	0	0.00	2	67.35	67.60	-2	2,009	-0.10%
2018/01/04	0	0.00	6	68.22	68.50	-6	2,043	-0.29%
2018/01/03	6	67.30	1	67.70	66.50	5	2,122	0.24%