聯茂 (6213)-富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	0.00	52	77.43	76.50	-52	5,608	-0.93%
2024/11/19	1	76.50	1.2	76.65	77.20	-0.2	5,663	0.00%
2024/11/18	1.2	75.85	0	0.00	75.60	1.2	5,708	0.02%
2024/11/15	51	77.15	3.3	77.22	77.40	47.7	5,755	0.83%
2024/11/14	3.2	75.25	0.2	75.50	74.50	3	5,804	0.05%
2024/11/13	1	75.80	1	75.80	75.80	0	5,839	0.00%
2024/11/12	3.2	75.77	8	75.95	75.70	-4.8	5,901	-0.08%
2024/11/11	5	77.20	3	77.60	77.60	2	5,942	0.03%
2024/11/08	9	77.87	8	78.06	77.20	1	6,055	0.02%
2024/11/07	1	79.09	9	78.79	78.70	-8	6,262	-0.13%
2024/11/06	8.2	77.00	2	76.80	76.80	6.2	6,421	0.10%
2024/11/05	2.1	78.17	1	79.10	78.00	1.1	6,834	0.02%
2024/11/04	2	79.15	3.6	79.22	79.20	-1.6	7,003	-0.02%
2024/11/01	0	0.00	7	77.87	78.90	-7	7,033	-0.10%
2024/10/30	7.4	77.58	1	77.90	77.60	6.4	7,093	0.09%
2024/10/29	11	78.04	19	78.23	77.90	-8	7,130	-0.11%
2024/10/28	14.1	78.37	2	77.95	78.60	12.1	7,134	0.17%
2024/10/25	14.1	77.90	6	77.85	77.90	8.1	7,169	0.11%
2024/10/24	24	79.11	22.6	78.86	78.20	1.4	7,256	0.02%
2024/10/23	22.6	77.58	25	78.18	78.90	-2.4	7,188	-0.03%
2024/10/22	9.2	75.57	2.1	75.50	76.10	7.2	7,145	0.10%
2024/10/21	0	75.00	12	74.13	75.00	-12	7,236	-0.17%
2024/10/18	29.2	73.68	11	73.17	72.80	18.2	7,295	0.25%
2024/10/17	1	76.20	0	0.00	76.00	1	7,242	0.01%
2024/10/16	2	74.45	7	74.71	74.30	-5	7,331	-0.07%
2024/10/15	7	75.14	11	76.04	74.80	-4	7,345	-0.05%
2024/10/14	1	74.30	1	73.90	74.50	0	7,339	0.00%
2024/10/11	4.4	73.88	0	0.00	74.20	4.4	7,395	0.06%
2024/10/09	5	73.88	4	74.48	73.10	1	7,479	0.01%
2024/10/08	12.2	74.28	12	74.31	74.10	0.2	7,547	0.00%
2024/10/07	9	75.99	8	75.94	76.10	1	7,985	0.01%
2024/10/04	7.1	74.27	8	74.31	74.20	-0.9	8,297	-0.01%
2024/10/01	1	75.10	1	75.10	75.30	0	8,611	0.00%
2024/09/30	0.2	75.60	8	75.56	75.50	-7.8	8,859	-0.09%
2024/09/27	5.1	75.10	11	75.43	75.80	-5.9	9,315	-0.06%
2024/09/26	2.3	74.71	6.1	73.98	73.90	-3.8	9,486	-0.04%
2024/09/25	2	74.90	9	74.81	74.70	-7	9,826	-0.07%
2024/09/24	13.1	73.49	25	73.54	73.50	-11.9	9,897	-0.12%
2024/09/23	12.2	74.79	10	75.21	74.70	2.2	9,922	0.02%
2024/09/20	17	74.43	3	74.37	73.50	14	10,008	0.14%
2024/09/19	15	73.23	4	73.15	73.40	11	10,029	0.11%
2024/09/18	5.1	72.60	20	72.15	72.10	-14.9	10,066	-0.15%
2024/09/16	1	75.40	28	74.91	74.80	-27	10,130	-0.27%
2024/09/13	1	73.30	3	73.13	73.70	-2	10,517	-0.02%
2024/09/12	6.1	72.24	6	73.30	73.40	0.1	10,659	0.00%
2024/09/11	6	71.30	1	71.30	71.10	5	10,760	0.05%
2024/09/10	25.4	72.19	4	71.20	71.20	21.4	10,933	0.20%
2024/09/09	5.2	73.20	7.1	73.64	74.20	-1.9	11,352	-0.02%
2024/09/06	19.2	75.14	6	75.00	74.60	13.2	11,534	0.11%
2024/09/05	50.2	77.56	14.2	77.82	76.50	36	11,564	0.31%
2024/09/04	26.4	76.95	13	77.55	76.70	13.4	11,415	0.12%
2024/09/03	220.6	83.93	162	84.77	81.80	58.6	11,399	0.51%	大買/大賣/
2024/09/02	23.5	81.55	9.1	81.38	80.80	14.4	11,087	0.13%
2024/08/30	71.1	81.21	31.1	80.66	81.30	40	10,980	0.36%
2024/08/29	3.1	76.60	17.9	77.01	77.00	-14.8	10,652	-0.14%
2024/08/28	4	77.15	1	77.50	77.50	3	10,742	0.03%
2024/08/27	10.3	76.50	12	76.74	76.90	-1.7	10,776	-0.02%
2024/08/26	7.2	77.86	1	77.40	77.40	6.2	10,859	0.06%
2024/08/23	9.3	76.08	6	76.83	77.90	3.3	10,995	0.03%
2024/08/22	7	77.73	18	77.64	78.10	-11	11,279	-0.10%
2024/08/21	5.4	77.75	11	77.08	76.90	-5.7	11,452	-0.05%
2024/08/20	11.2	79.96	11	79.59	78.70	0.2	11,535	0.00%
2024/08/19	18	78.95	11	78.83	79.10	7	11,705	0.06%
2024/08/16	36	78.26	21	78.32	78.00	15	11,955	0.13%
2024/08/15	6	76.82	4	77.13	76.50	2	11,886	0.02%
2024/08/14	10	76.72	10	76.58	76.60	0	11,892	0.00%
2024/08/13	22	76.76	19	76.41	75.90	3	11,844	0.03%
2024/08/12	23.6	76.33	21.1	76.42	76.60	2.5	11,870	0.02%
2024/08/09	48	75.46	23	75.40	74.20	25	11,797	0.21%
2024/08/08	31.1	73.37	11	73.01	71.90	20.1	11,584	0.17%
2024/08/07	37.3	72.21	29	72.71	73.50	8.3	11,469	0.07%
2024/08/06	18.1	76.43	15.5	76.21	76.50	2.6	11,130	0.02%
2024/08/05	10	78.96	0	0.00	78.10	10	11,120	0.09%
2024/08/02	9.8	88.74	12	87.72	86.70	-2.2	11,143	-0.02%
2024/08/01	2	94.00	7	94.06	93.30	-5	11,394	-0.04%
2024/07/31	12.2	91.97	0	0.00	91.00	12.2	11,400	0.11%
2024/07/30	8	90.56	3	90.26	91.40	5	11,448	0.04%
2024/07/29	9.1	91.75	21.3	93.65	89.50	-12.1	11,401	-0.11%
2024/07/26	10.1	94.19	11	94.39	95.60	-0.9	11,317	-0.01%
2024/07/23	20.2	98.57	2.1	97.92	97.90	18	11,272	0.16%
2024/07/22	9	100.39	19.1	101.27	99.00	-10.1	11,312	-0.09%
2024/07/19	8.9	108.57	1	108.50	106.50	7.9	11,299	0.07%
2024/07/18	4	111.13	0	0.00	111.50	4	11,359	0.04%
2024/07/17	5	113.70	20.5	113.51	114.00	-15.5	11,451	-0.14%
2024/07/16	2	111.00	14	111.39	110.50	-12	11,491	-0.10%
2024/07/15	7.3	110.36	3.3	110.85	110.00	4	11,650	0.03%
2024/07/12	13	112.85	2	114.00	112.50	11	11,688	0.09%
2024/07/11	14.5	115.52	10	115.25	115.00	4.5	11,901	0.04%
2024/07/10	15.1	115.90	5	116.00	115.50	10.1	12,066	0.08%
2024/07/09	88.7	114.50	41.6	116.75	115.50	47.1	12,130	0.39%
2024/07/08	110.5	124.18	20.7	122.02	121.50	89.9	11,913	0.75%	大買/
2024/07/05	13.4	131.54	27.1	132.51	135.00	-13.7	11,794	-0.12%
2024/07/04	16.5	126.50	34	126.84	127.00	-17.5	12,076	-0.15%
2024/07/03	270	124.06	268.6	125.71	125.00	1.4	12,373	0.01%	大買/大賣/
2024/07/02	9	120.33	17.1	120.83	120.50	-8.1	12,211	-0.07%
2024/07/01	12.1	121.00	48.7	121.75	118.50	-36.7	12,642	-0.29%
2024/06/28	3	116.50	24	116.67	116.00	-21	13,009	-0.16%
2024/06/27	8	115.44	5	115.10	114.50	3	13,491	0.02%
2024/06/26	5	115.60	25.1	114.82	115.50	-20.1	13,981	-0.14%
2024/06/25	2	110.26	18	112.33	113.00	-16	14,012	-0.11%
2024/06/24	10	112.35	3	111.84	111.50	7	13,965	0.05%
2024/06/21	14	113.57	15	113.10	113.50	-1	13,970	-0.01%
2024/06/20	27	115.89	41.1	115.30	114.50	-14.1	13,887	-0.10%
2024/06/19	28.2	110.00	221	111.23	109.00	-192.8	13,472	-1.43%	大賣/鉅額交易
2024/06/18	27.4	112.16	9	113.22	113.00	18.4	13,322	0.14%
2024/06/17	11	115.18	19.2	116.10	115.00	-8.2	13,209	-0.06%
2024/06/14	39.2	117.04	73.5	119.19	114.00	-34.4	13,017	-0.26%
2024/06/13	22.2	110.67	22.5	111.31	115.50	-0.3	12,489	0.00%
2024/06/12	22	113.68	13.6	114.31	113.00	8.4	12,251	0.07%
2024/06/11	5	111.10	4.2	111.48	111.50	0.8	12,076	0.01%
2024/06/07	15.8	112.58	5	111.30	111.50	10.8	12,070	0.09%
2024/06/06	33.2	112.54	52	111.13	114.00	-18.8	11,940	-0.16%
2024/06/05	8	105.19	7	106.00	107.50	1	11,659	0.01%
2024/06/04	10.1	109.29	11	107.91	106.50	-0.9	11,637	-0.01%
2024/06/03	54	112.14	12	113.00	112.50	42	11,629	0.36%
2024/05/31	5.2	110.42	11.1	110.04	110.50	-5.9	11,542	-0.05%
2024/05/30	7	112.07	8.5	112.26	111.00	-1.5	11,518	-0.01%
2024/05/29	25.3	115.21	6	114.58	114.00	19.3	11,426	0.17%
2024/05/28	39.6	115.86	45.5	117.43	117.50	-5.9	11,323	-0.05%
2024/05/27	18.2	114.02	24	113.92	112.50	-5.8	11,037	-0.05%
2024/05/24	220.2	113.91	11	112.23	113.50	209.2	10,881	1.92%	大買/鉅額交易
2024/05/23	23.4	110.90	15	112.20	109.50	8.4	10,741	0.08%
2024/05/22	29.5	111.07	59.1	111.78	111.50	-29.6	10,565	-0.28%
2024/05/21	1	105.50	1	105.04	105.50	0	10,280	0.00%
2024/05/20	5.1	104.52	8	104.06	104.00	-2.9	10,279	-0.03%
2024/05/17	4.1	105.63	5	105.90	106.00	-0.9	10,286	-0.01%
2024/05/16	9.3	108.50	10	106.95	107.00	-0.7	10,499	-0.01%
2024/05/15	11	105.36	2	105.25	104.50	9	10,512	0.09%
2024/05/14	1.2	104.57	6	105.00	105.00	-4.9	10,563	-0.05%
2024/05/13	15.2	105.79	2	104.50	104.00	13.2	10,807	0.12%
2024/05/10	12	106.83	6.3	107.95	109.00	5.7	10,763	0.05%
2024/05/09	12.9	106.28	6.6	105.21	106.50	6.3	10,623	0.06%
2024/05/08	3	101.33	8	102.69	103.00	-5	10,448	-0.05%
2024/05/07	27.8	102.13	40	102.63	103.50	-12.2	10,350	-0.12%
2024/05/06	9.6	107.31	247	106.33	106.00	-237.4	9,979	-2.38%	大賣/鉅額交易
2024/05/03	26.5	107.85	5	108.70	107.00	21.5	9,902	0.22%
2024/05/02	8.2	107.88	8	107.50	107.50	0.2	9,780	0.00%
2024/04/30	10.1	109.61	17	109.09	109.50	-6.9	9,739	-0.07%
2024/04/29	19	110.71	12	110.88	109.50	7	9,674	0.07%
2024/04/26	24.5	111.84	24	111.31	110.00	0.5	9,670	0.01%
2024/04/25	10	113.40	26.1	112.67	111.50	-16.1	9,490	-0.17%
2024/04/24	38.3	111.39	22	111.34	111.00	16.3	9,347	0.17%
2024/04/23	39.1	109.77	61	109.30	109.00	-21.9	9,238	-0.24%
2024/04/22	16	108.88	74	109.09	107.00	-58	9,079	-0.64%
2024/04/19	24.3	109.52	48.2	111.69	110.00	-23.9	8,913	-0.27%
2024/04/18	29	112.16	34	112.34	111.50	-5	8,768	-0.06%
2024/04/17	64.3	110.56	28	110.25	111.00	36.3	8,658	0.42%
2024/04/16	77	107.09	45	106.16	107.50	32	8,395	0.38%
2024/04/15	44	116.72	101.2	115.66	116.00	-57.2	8,153	-0.70%	大賣/
2024/04/12	357.1	120.65	32	120.31	121.50	325.1	8,020	4.05%	大買/鉅額交易
2024/04/11	60.2	120.29	9	120.66	118.50	51.2	7,824	0.65%
2024/04/10	112	124.57	68	125.42	124.00	44	7,812	0.56%	大買/
2024/04/09	166.2	115.57	186.5	116.38	117.50	-20.3	7,233	-0.28%	大買/大賣/
2024/04/08	63	112.24	32	112.41	111.50	31	6,703	0.46%
2024/04/03	82.2	118.73	439.3	117.86	116.50	-357.1	6,408	-5.57%	大賣/鉅額交易
2024/04/02	186.1	111.31	346	116.18	117.50	-159.9	5,728	-2.79%	大買/大賣/鉅額交易
2024/04/01	407.8	104.25	155.1	106.68	107.00	252.6	5,015	5.04%	大買/大賣/鉅額交易
2024/03/29	586	95.27	126	96.87	98.30	460	4,421	10.40%	大買/大賣/鉅額交易
2024/03/28	34	89.14	79	89.74	89.40	-45	3,870	-1.16%
2024/03/27	2	85.00	5.3	84.90	84.60	-3.3	3,696	-0.09%
2024/03/26	18	85.18	17	86.54	85.70	1	3,698	0.03%
2024/03/25	21.3	86.11	3	86.03	84.80	18.3	3,635	0.50%
2024/03/22	0	0.00	2	85.25	85.70	-2	3,622	-0.06%
2024/03/21	0.5	83.80	3	84.20	84.80	-2.5	3,620	-0.07%
2024/03/20	9	84.41	1	84.50	83.00	8	3,635	0.22%
2024/03/19	1	83.51	0	84.00	83.50	1	3,659	0.03%
2024/03/18	24	83.32	7	83.69	83.70	17	3,672	0.46%
2024/03/15	2	81.70	11	81.81	81.50	-9	3,674	-0.24%
2024/03/14	16	81.74	2	81.35	81.90	14	3,715	0.38%
2024/03/13	14	81.95	1	81.60	81.50	13	3,729	0.35%
2024/03/12	6	83.52	1	83.40	83.40	5	3,729	0.13%
2024/03/11	13	84.92	0	85.20	84.50	13	3,817	0.34%
2024/03/08	98	86.79	18	85.32	85.50	80	3,807	2.10%
2024/03/07	92	90.13	29	92.36	88.70	63	3,762	1.67%
2024/03/06	3	89.40	101	90.99	91.10	-98	3,732	-2.63%	大賣/
2024/03/05	45	91.43	13	92.07	91.10	32	3,734	0.86%
2024/03/04	12.5	91.10	11	90.95	90.80	1.5	3,730	0.04%
2024/03/01	9	91.94	7	91.16	90.60	2	3,747	0.05%
2024/02/29	42	87.83	16	88.60	89.20	26	3,722	0.70%
2024/02/27	71	87.25	6	87.30	86.00	65	3,707	1.75%
2024/02/26	20	88.26	9	88.76	89.00	11	3,689	0.30%
2024/02/23	16	89.41	8	90.10	88.90	8	3,728	0.21%
2024/02/22	17	90.33	11	91.29	89.70	6	3,735	0.16%
2024/02/21	1.1	90.53	29	91.77	90.30	-27.9	3,783	-0.74%
2024/02/20	16.1	91.03	3	91.70	91.10	13	3,790	0.34%
2024/02/19	77.1	95.40	33.8	98.03	92.80	43.3	3,790	1.14%
2024/02/16	114	92.14	19	93.22	94.80	95	3,690	2.57%	大買/
2024/02/15	130	89.85	3	90.13	91.00	127	3,687	3.44%	大買/鉅額交易
2024/02/05	32	90.13	58.7	90.86	89.60	-26.7	3,690	-0.72%
2024/02/02	9	86.72	12	86.69	86.70	-3	3,620	-0.08%
2024/02/01	2	83.10	0	0.00	82.90	2	3,621	0.06%
2024/01/31	3	84.27	1.2	83.02	82.90	1.8	3,650	0.05%
2024/01/26	0	0.00	1	83.20	82.80	-1	3,812	-0.03%
2024/01/25	8	84.19	0	0.00	84.00	8	3,996	0.20%
2024/01/24	0.4	85.40	0	0.00	85.60	0.4	4,154	0.01%
2024/01/23	0	0.00	3	85.90	85.20	-3	4,251	-0.07%
2024/01/22	3	85.90	2	85.90	86.20	1	4,309	0.02%
2024/01/19	0	0.00	2	82.60	82.60	-2	4,304	-0.05%
2024/01/18	0	0.00	4	80.85	80.20	-4	4,347	-0.09%
2024/01/17	6	81.62	3	81.50	80.50	3	4,411	0.07%
2024/01/16	4	85.23	1	85.30	84.60	3	4,438	0.07%
2024/01/15	0	0.00	1.1	86.80	86.40	-1.1	4,498	-0.02%
2024/01/12	5	87.58	7	87.80	85.80	-2	4,632	-0.04%
2024/01/11	4	84.10	0	0.00	85.50	4	4,688	0.09%
2024/01/10	1	85.30	2	85.35	84.60	-1	4,903	-0.02%
2024/01/08	1	86.40	0	0.00	87.10	1	5,025	0.02%
2024/01/05	1	87.29	1	86.90	87.00	0	5,090	0.00%
2024/01/04	23	88.74	27	88.86	85.60	-4	5,041	-0.08%
2024/01/03	19	83.88	1	83.50	85.20	18	4,974	0.36%
2024/01/02	43	85.11	31	85.32	84.60	12	5,032	0.24%
2023/12/29	31	85.63	10	84.80	84.80	21	5,105	0.41%
2023/12/28	0	84.00	2	84.00	83.70	-2	5,144	-0.04%
2023/12/27	0	0.00	4	83.33	84.00	-4	5,356	-0.07%
2023/12/26	19	82.79	24	82.75	82.60	-5	5,566	-0.09%
2023/12/22	5	82.80	0	0.00	82.40	5	5,777	0.09%
2023/12/21	1	82.70	0	0.00	82.80	1	5,963	0.02%
2023/12/20	0	0.00	1	82.80	82.70	-1	6,066	-0.02%
2023/12/18	1	83.30	0.5	83.20	82.30	0.5	6,344	0.01%
2023/12/15	3	83.37	0.2	83.60	84.50	2.8	6,388	0.04%
2023/12/14	0	0.00	1	83.20	84.30	-1	6,420	-0.02%
2023/12/13	1	81.60	4	81.75	81.60	-3	6,384	-0.05%
2023/12/12	2	82.80	0	0.00	82.20	2	6,416	0.03%
2023/12/11	1	83.90	19.1	84.22	83.50	-18.1	6,444	-0.28%
2023/12/08	11	83.05	17	83.06	82.80	-6	6,443	-0.09%
2023/12/07	15.1	82.20	13	81.82	81.20	2.1	6,451	0.03%
2023/12/06	33	83.39	21	82.10	82.00	12	6,465	0.19%
2023/12/04	1	87.10	1	87.20	87.10	0	6,510	0.00%
2023/12/01	2	86.50	1	87.60	87.00	1	6,698	0.01%
2023/11/30	3	88.90	1.3	88.39	88.70	1.7	7,014	0.02%
2023/11/29	1	88.60	13.1	89.66	88.20	-12.1	7,394	-0.16%
2023/11/28	6	87.25	6	88.52	88.90	0	7,714	0.00%
2023/11/27	0	0.00	9.3	85.91	85.50	-9.3	8,433	-0.11%
2023/11/22	2	89.90	0	0.00	89.90	2	9,316	0.02%
2023/11/21	9.1	90.01	2.2	90.15	90.60	6.9	9,307	0.07%
2023/11/20	2	90.70	1	89.40	90.80	1	9,322	0.01%
2023/11/17	0.1	89.20	11.1	88.90	89.70	-11	9,256	-0.12%
2023/11/16	11.2	88.25	9.1	88.36	88.50	2.2	9,366	0.02%
2023/11/15	17.1	89.44	11.4	89.47	89.80	5.7	9,390	0.06%
2023/11/14	20.7	87.34	9.1	87.61	86.80	11.7	9,363	0.12%
2023/11/13	19	88.37	16	88.60	87.30	3	9,343	0.03%
2023/11/10	9.1	86.61	14.1	87.28	87.20	-5.1	9,237	-0.05%
2023/11/09	1.1	84.27	1	84.10	83.50	0.1	9,025	0.00%
2023/11/08	14	83.66	1.4	83.04	83.10	12.6	8,966	0.14%
2023/11/07	5	83.40	2	84.00	84.00	3	8,941	0.03%
2023/11/06	2	82.35	2.1	82.54	83.10	-0.1	8,904	0.00%
2023/11/03	7.2	81.17	2	81.95	80.80	5.2	8,842	0.06%
2023/11/02	20.1	82.51	10	82.94	81.10	10.1	8,803	0.11%
2023/11/01	7.4	80.14	13	80.17	80.20	-5.6	8,687	-0.06%
2023/10/31	9.4	76.87	6	76.72	75.90	3.4	8,540	0.04%
2023/10/30	13	79.54	1	79.20	79.20	12	8,509	0.14%
2023/10/27	2	81.00	6	81.02	80.10	-4	8,493	-0.05%
2023/10/26	3.5	81.02	0	0.00	80.40	3.5	8,546	0.04%
2023/10/25	0	0.00	2	83.60	83.00	-2	8,644	-0.02%
2023/10/24	1.1	80.76	4	81.78	83.00	-3	8,934	-0.03%
2023/10/23	2	80.35	1	80.39	78.60	1	9,231	0.01%
2023/10/20	1.2	80.35	1	79.90	80.00	0.2	9,253	0.00%
2023/10/19	2.1	77.51	2	77.10	76.90	0.1	9,169	0.00%
2023/10/18	19.2	80.04	7	80.46	79.00	12.2	9,114	0.13%
2023/10/17	8.1	86.65	2.2	86.43	86.30	5.9	9,011	0.06%
2023/10/16	1	90.00	6	88.57	89.30	-5	8,989	-0.06%
2023/10/13	8	91.44	6	92.03	90.60	2	9,086	0.02%
2023/10/12	8	94.60	6.3	95.95	94.50	1.7	9,057	0.02%
2023/10/11	4	96.83	4.5	97.79	94.40	-0.5	9,041	-0.01%
2023/10/06	4	96.00	7.1	95.78	95.10	-3.1	8,904	-0.04%
2023/10/05	3.1	95.18	13.3	95.14	94.80	-10.2	8,794	-0.12%
2023/10/04	29.5	93.22	2.3	93.82	93.90	27.2	8,686	0.31%
2023/10/03	18.2	95.31	24	95.10	94.40	-5.9	8,606	-0.07%
2023/10/02	10.1	93.98	13	93.76	94.20	-3	8,398	-0.04%
2023/09/28	3.2	91.21	13.5	91.10	91.20	-10.3	8,187	-0.13%
2023/09/27	2	88.15	20.1	87.78	89.50	-18.1	8,052	-0.22%
2023/09/26	13.1	89.59	25	89.77	87.60	-11.9	7,972	-0.15%
2023/09/25	16.2	88.77	4	89.03	89.10	12.2	7,783	0.16%
2023/09/22	12.5	85.76	13.1	85.55	86.10	-0.6	7,668	-0.01%
2023/09/21	15	81.11	3	81.43	81.10	12	7,431	0.16%
2023/09/20	6	82.00	3	82.77	81.40	3	7,360	0.04%
2023/09/19	2.5	83.64	4	83.35	82.50	-1.5	7,303	-0.02%
2023/09/18	4	86.10	2	86.05	85.60	2	7,240	0.03%
2023/09/15	11.3	87.37	12	87.47	87.40	-0.8	7,212	-0.01%
2023/09/14	3	86.60	1.2	86.31	86.80	1.8	7,154	0.03%
2023/09/13	7	86.49	2.8	85.66	85.30	4.2	7,103	0.06%
2023/09/12	1	87.00	2	87.60	87.40	-1	7,055	-0.01%
2023/09/11	5	88.06	56	87.57	87.00	-51	7,017	-0.73%
2023/09/08	3.1	90.88	3	90.80	90.60	0.1	6,977	0.00%
2023/09/07	3	92.50	6	93.47	92.30	-3	6,860	-0.04%
2023/09/06	22	94.77	10.1	94.76	94.30	12	6,786	0.18%
2023/09/05	40.1	94.44	43	95.33	94.90	-3	6,575	-0.04%
2023/09/04	32.1	91.89	25.1	92.85	90.20	7	6,214	0.11%
2023/09/01	30.2	98.26	31.1	98.02	96.60	-0.8	5,864	-0.01%
2023/08/31	151.5	97.77	77	97.80	98.40	74.5	5,502	1.35%	大買/
2023/08/30	44.1	92.54	92.3	94.88	96.40	-48.3	4,725	-1.02%
2023/08/29	16	87.62	37.1	88.52	87.70	-21.1	4,088	-0.52%
2023/08/28	0	0.00	4.1	83.54	83.00	-4.1	3,758	-0.11%
2023/08/25	1	81.80	2	82.75	82.70	-1	3,720	-0.03%
2023/08/24	1	84.80	4.2	83.74	82.90	-3.2	3,679	-0.09%
2023/08/23	1.2	81.66	7	81.66	81.30	-5.9	3,611	-0.16%
2023/08/22	13.2	84.68	6	84.70	81.60	7.2	3,604	0.20%
2023/08/21	8.1	81.16	10	81.93	82.30	-1.9	3,464	-0.05%
2023/08/18	3	80.50	28	81.18	79.30	-25	3,386	-0.74%
2023/08/17	20	79.30	5	79.80	80.00	15	3,273	0.46%
2023/08/16	2	73.85	1	72.50	73.80	1	3,223	0.03%
2023/08/15	0	0.00	1	73.10	73.40	-1	3,220	-0.03%
2023/08/14	4	72.41	2	72.15	72.50	2	3,215	0.06%
2023/08/11	3	73.73	0	0.00	73.60	3	3,207	0.09%
2023/08/10	6	74.13	5	73.76	74.00	1	3,215	0.03%
2023/08/09	1	75.50	0	0.00	75.70	1	3,202	0.03%
2023/08/08	7	76.19	0	0.00	75.70	7	3,200	0.22%
2023/08/07	3	78.43	4.1	78.75	78.80	-1.1	3,205	-0.03%
2023/08/04	5	74.78	2	75.10	74.60	3	3,186	0.09%
2023/08/02	9	76.23	10	76.13	75.70	-1	3,155	-0.03%
2023/08/01	3.4	80.19	0	0.00	77.70	3.4	3,066	0.11%
2023/07/31	8.1	80.45	31	79.72	79.20	-22.9	3,016	-0.76%
2023/07/28	22.1	82.79	14	81.99	81.70	8.1	2,893	0.28%
2023/07/27	95	86.24	121	88.80	83.50	-26	2,734	-0.95%	大賣/
2023/07/26	111.6	86.56	73.5	83.42	82.20	38.1	2,363	1.61%	大買/
2023/07/25	112	80.17	136.1	84.38	85.90	-24.1	1,976	-1.22%	大買/大賣/
2023/07/24	11.5	78.27	8	78.35	78.10	3.5	1,902	0.18%
2023/07/21	19	77.09	10	78.15	78.30	9	1,858	0.48%
2023/07/20	44	79.02	23.8	79.06	77.80	20.2	1,825	1.11%
2023/07/19	19	78.62	30	78.40	78.10	-11	1,687	-0.65%
2023/07/18	19	77.53	6.1	77.47	78.00	12.9	1,612	0.80%
2023/07/17	23	75.46	29	74.47	75.60	-6	1,464	-0.41%
2023/07/14	2	71.60	2	71.55	72.00	0	1,421	0.00%
2023/07/13	4.8	70.68	1	71.70	70.70	3.8	1,413	0.27%
2023/07/12	1	68.40	7	68.59	68.00	-6	1,374	-0.44%
2023/07/11	0	0.00	1	68.80	68.30	-1	1,379	-0.07%
2023/07/10	2	66.90	1	66.70	66.60	1	1,370	0.07%
2023/07/07	0	0.00	4	69.68	69.30	-4	1,369	-0.29%
2023/07/05	2	70.10	1	70.10	70.00	1	1,361	0.07%
2023/07/04	1	70.00	0	0.00	70.10	1	1,364	0.07%
2023/07/03	0	0.00	1	69.60	70.00	-1	1,370	-0.07%
2023/06/30	1	68.80	0	0.00	69.10	1	1,376	0.07%
2023/06/29	0	0.00	1	68.60	68.60	-1	1,398	-0.07%
2023/06/28	1	68.80	0	0.00	68.30	1	1,423	0.07%
2023/06/27	1	69.70	7	68.60	68.30	-6	1,443	-0.42%
2023/06/26	1	69.40	0	0.00	69.20	1	1,466	0.07%
2023/06/20	7	71.13	3	71.00	70.50	4	1,490	0.27%
2023/06/16	0	0.00	1.5	72.41	71.70	-1.5	1,504	-0.10%
2023/06/15	0	0.00	1	72.30	72.00	-1	1,502	-0.07%
2023/06/14	7	73.60	5	73.30	73.30	2	1,494	0.13%
2023/06/13	2	71.95	13	71.43	71.90	-11	1,472	-0.75%
2023/06/12	2	71.55	0	0.00	71.70	2	1,470	0.14%
2023/06/09	3	71.33	1	71.00	71.00	2	1,472	0.14%
2023/06/08	12	72.42	0	0.00	71.20	12	1,481	0.81%
2023/06/07	8	72.31	8	72.39	72.70	0	1,501	0.00%
2023/06/06	1	70.40	0	0.00	70.50	1	1,464	0.07%
2023/06/05	1	71.80	0	0.00	71.80	1	1,464	0.07%
2023/06/02	3	71.50	0	0.00	71.60	3	1,464	0.20%
2023/05/31	0	0.00	7	72.70	72.10	-7	1,494	-0.47%
2023/05/30	3	72.53	2	72.40	72.70	1	1,487	0.07%
2023/05/29	1	72.00	3	70.70	72.30	-2	1,474	-0.14%
2023/05/26	2	69.00	3	69.50	69.00	-1	1,465	-0.07%
2023/05/25	5	70.90	0	0.00	70.70	5	1,457	0.34%
2023/05/23	0	0.00	3	71.50	71.80	-3	1,459	-0.21%
2023/05/22	21	71.85	2	71.75	70.80	19	1,457	1.30%
2023/05/18	0	0.00	1	68.20	68.20	-1	1,414	-0.07%
2023/05/17	1	67.20	0	0.00	67.40	1	1,432	0.07%
2023/05/16	0.5	67.15	9	67.08	67.10	-8.5	1,442	-0.59%
2023/05/15	0	0.00	7	64.67	65.80	-7	1,438	-0.49%
2023/05/12	3	63.60	2.1	64.03	64.50	0.9	1,467	0.06%
2023/05/11	6.1	63.10	6	63.08	63.40	0.1	1,495	0.01%
2023/05/10	21.1	66.07	0	0.00	65.50	21.1	1,464	1.44%
2023/05/09	2	69.70	0	0.00	69.70	2	1,412	0.14%
2023/05/08	0	0.00	4	70.80	70.70	-4	1,451	-0.28%
2023/05/04	1	69.20	1	69.40	69.40	0	1,518	0.00%
2023/05/03	2	70.10	2	70.00	69.70	0	1,592	0.00%
2023/05/02	2	70.45	0	0.00	70.40	2	1,723	0.12%
2023/04/28	2	70.30	0.1	70.60	69.90	1.9	1,752	0.11%
2023/04/27	0	0.00	0.2	68.80	70.10	-0.2	1,748	-0.01%
2023/04/26	1	68.00	2.1	68.09	68.10	-1.1	1,766	-0.06%
2023/04/25	1	68.80	0	0.00	69.10	1	1,757	0.06%
2023/04/24	0	0.00	4	71.95	71.50	-4	1,736	-0.23%
2023/04/21	2	72.60	19	72.97	72.20	-17	1,731	-0.98%
2023/04/20	1	74.50	0	0.00	74.10	1	1,724	0.06%
2023/04/19	5	75.00	0	0.00	74.60	5	1,765	0.28%
2023/04/18	3.2	77.03	22	76.82	76.70	-18.8	1,737	-1.08%
2023/04/17	26	78.85	1	78.30	78.40	25	1,731	1.44%
2023/04/14	0	0.00	15	77.53	77.90	-15	1,729	-0.87%
2023/04/12	1	79.00	6	78.97	78.30	-5	1,715	-0.29%
2023/04/11	5	78.20	7.3	78.60	78.80	-2.3	1,708	-0.13%
2023/04/10	4	77.63	0	0.00	78.00	4	1,702	0.23%
2023/04/07	2	77.05	0	0.00	76.70	2	1,695	0.12%
2023/04/06	1	77.50	1.3	77.64	77.60	-0.3	1,686	-0.02%
2023/03/31	1	78.20	4	78.30	78.30	-3	1,684	-0.18%
2023/03/30	6	77.87	8	78.50	78.30	-2	1,679	-0.12%
2023/03/29	1	77.40	12	77.62	77.30	-11	1,664	-0.66%
2023/03/28	4	76.05	2	76.35	76.20	2	1,659	0.12%
2023/03/27	1	77.70	1	78.00	77.20	0	1,663	0.00%
2023/03/24	14	77.48	3	77.70	77.50	11	1,675	0.66%
2023/03/22	3	76.37	0	0.00	76.40	3	1,669	0.18%
2023/03/21	0	0.00	13	75.88	76.00	-13	1,687	-0.77%
2023/03/20	4.1	74.59	2	74.00	75.10	2.1	1,699	0.12%
2023/03/17	6	74.72	2	75.30	74.30	4	1,732	0.23%
2023/03/16	0	0.00	4	74.48	74.70	-4	1,779	-0.22%
2023/03/15	1	75.30	0	0.00	74.90	1	1,832	0.05%
2023/03/14	1	74.40	1	74.90	74.90	0	1,916	0.00%
2023/03/13	3	73.37	2.1	74.85	75.20	0.9	1,941	0.05%
2023/03/10	17	75.45	16	75.59	74.30	1	1,967	0.05%
2023/03/09	8	77.75	6	77.90	77.50	2	2,000	0.10%
2023/03/08	3	76.77	0	0.00	76.80	3	2,013	0.15%
2023/03/07	2	78.25	69	78.11	78.20	-67	2,017	-3.32%
2023/03/06	72	77.69	1.1	78.01	78.40	70.9	2,025	3.50%
2023/03/03	0	0.00	23	75.95	76.00	-23	2,052	-1.12%
2023/03/02	2	74.55	2	74.10	74.70	0	2,117	0.00%
2023/03/01	1	74.90	1	74.20	75.20	0	2,293	0.00%
2023/02/24	10	75.30	0	0.00	75.30	10	2,335	0.43%
2023/02/23	1	75.90	10	76.30	76.60	-9	2,349	-0.38%
2023/02/22	12	75.51	10	75.62	75.70	2	2,411	0.08%
2023/02/21	8	77.61	0	0.00	77.40	8	2,466	0.32%
2023/02/20	2	77.90	1	78.40	78.40	1	2,663	0.04%
2023/02/17	1	77.70	0	0.00	77.90	1	2,713	0.04%
2023/02/16	2.1	78.44	0	0.00	78.50	2.1	2,767	0.07%
2023/02/15	0	0.00	10	77.40	76.80	-10	2,880	-0.35%
2023/02/14	2.1	76.19	0	0.00	77.00	2.1	2,905	0.07%
2023/02/13	2	75.75	2	75.40	75.50	0	2,944	0.00%
2023/02/10	11.1	76.76	3	77.50	75.90	8	2,976	0.27%
2023/02/09	13.1	78.00	0	78.70	78.10	13.1	3,002	0.44%
2023/02/08	11	79.61	0	0.00	79.70	11	3,114	0.35%
2023/02/07	1	79.70	3	79.87	79.60	-2	3,352	-0.06%
2023/02/06	14.2	79.64	6	80.75	79.40	8.2	3,448	0.24%
2023/02/03	5	82.02	1	81.90	81.90	4	3,419	0.12%
2023/02/02	7	82.30	8	81.13	82.70	-1	3,401	-0.03%
2023/02/01	80	82.05	81.1	82.78	82.80	-1.1	3,352	-0.03%
2023/01/31	15.6	80.72	16	80.95	81.10	-0.4	3,291	-0.01%
2023/01/30	0	0.00	7	76.17	76.10	-7	3,170	-0.22%
2023/01/17	0	0.00	2	74.00	74.20	-2	3,145	-0.06%
2023/01/16	4	75.65	2	73.20	73.20	2	3,150	0.06%
2023/01/13	2	74.40	2	73.70	73.30	0	3,114	0.00%
2023/01/12	2	75.30	0.3	75.40	74.90	1.7	3,118	0.05%
2023/01/11	0	0.00	10	75.70	76.00	-10	3,121	-0.32%
2023/01/10	1	77.00	8	76.10	76.30	-7	3,126	-0.23%
2023/01/09	13	76.81	2	77.10	76.70	11	3,121	0.35%
2023/01/06	0	0.00	1	74.40	74.00	-1	3,105	-0.03%
2023/01/05	1.9	74.06	0	0.00	73.10	1.9	3,137	0.06%
2023/01/04	2	73.20	2	73.70	74.00	0	3,136	0.00%
2022/12/30	1	71.40	1	72.10	72.60	0	3,141	0.00%
2022/12/28	2	71.40	0	0.00	71.50	2	3,153	0.06%
2022/12/27	0	0.00	1	72.80	73.00	-1	3,156	-0.03%
2022/12/23	0	0.00	0.2	72.40	71.90	-0.2	3,184	-0.01%
2022/12/22	0	0.00	1	72.70	71.60	-1	3,190	-0.03%
2022/12/21	0	0.00	15	71.10	71.00	-15	3,214	-0.47%
2022/12/20	1	72.00	0	0.00	72.20	1	3,216	0.03%
2022/12/19	0.1	74.60	16	74.91	74.00	-15.9	3,227	-0.49%
2022/12/16	3	75.13	0	0.00	73.50	3	3,217	0.09%
2022/12/15	5	77.20	7	77.06	77.10	-2	3,197	-0.06%
2022/12/14	0.1	76.90	1	77.00	77.10	-0.9	3,213	-0.03%
2022/12/13	0	76.00	2	76.10	76.50	-2	3,223	-0.06%
2022/12/12	1	76.60	7	75.96	76.50	-6	3,246	-0.18%
2022/12/09	17	75.74	13.2	76.55	76.40	3.8	3,457	0.11%
2022/12/08	8	76.20	13	75.91	76.50	-5	3,450	-0.14%
2022/12/07	10.1	72.86	13.5	72.38	72.30	-3.4	3,413	-0.10%
2022/12/06	28.1	76.10	8	75.99	75.20	20.1	3,369	0.60%
2022/12/05	1	77.50	8	77.50	77.10	-7	3,295	-0.21%
2022/12/02	5	77.10	3	77.47	76.80	2	3,276	0.06%
2022/12/01	5	76.72	7	77.31	76.30	-2	3,259	-0.06%
2022/11/30	21	76.06	25.2	76.16	76.20	-4.2	3,217	-0.13%
2022/11/29	3.1	75.08	0	0.00	75.40	3.1	3,196	0.10%
2022/11/28	1	75.30	2.2	75.56	75.30	-1.2	3,192	-0.04%
2022/11/25	37.1	76.49	10	75.95	75.00	27.1	3,183	0.85%
2022/11/24	14	76.76	10	77.07	77.20	4	3,155	0.13%
2022/11/23	34.1	75.53	36	76.35	76.30	-1.9	3,090	-0.06%
2022/11/22	14.4	74.14	18	73.59	73.90	-3.6	2,927	-0.12%
2022/11/21	0	0.00	10	72.58	72.30	-10	2,897	-0.35%
2022/11/18	21	74.92	31	75.95	73.50	-10	2,894	-0.35%
2022/11/17	3	74.47	14	73.66	74.60	-11	2,884	-0.38%
2022/11/16	58.1	75.48	22	76.77	75.10	36	2,832	1.27%
2022/11/15	1	71.10	10	71.75	71.50	-9	2,654	-0.34%
2022/11/14	13.1	71.34	31.2	70.25	70.10	-18.1	2,625	-0.69%
2022/11/11	10	69.94	14.2	70.24	70.30	-4.2	2,613	-0.16%
2022/11/10	3	66.80	14	67.69	68.50	-11	2,520	-0.44%
2022/11/09	30	68.28	6.1	68.49	68.20	23.9	2,479	0.96%
2022/11/08	15	67.97	4	68.05	68.30	11	2,445	0.45%
2022/11/07	30	67.32	20	67.35	67.30	10	2,410	0.41%
2022/11/04	61.1	67.38	66.1	66.99	67.80	-5	2,359	-0.21%
2022/11/03	63	63.12	41	63.17	66.70	22	2,214	0.99%
2022/11/02	85	58.98	98	60.56	61.20	-13	1,993	-0.65%
2022/11/01	2	55.70	7	55.96	55.70	-5	1,905	-0.26%
2022/10/31	0.1	54.30	6	54.72	54.80	-5.9	1,933	-0.30%
2022/10/28	15.1	53.86	2	53.30	53.30	13.1	1,991	0.66%
2022/10/27	0	0.00	5	53.70	54.70	-5	2,050	-0.24%
2022/10/26	14	53.21	0	0.00	52.50	14	2,068	0.68%
2022/10/25	12	54.25	0	0.00	54.00	12	2,070	0.58%
2022/10/24	0	0.00	1	56.40	55.10	-1	2,122	-0.05%
2022/10/21	2	54.50	0	0.00	53.90	2	2,140	0.09%
2022/10/19	2	56.51	0	0.00	55.70	2	2,181	0.09%
2022/10/18	2.1	55.24	1	56.00	55.80	1.1	2,193	0.05%
2022/10/14	2	54.60	0	54.53	55.00	2	2,290	0.09%
2022/10/13	7	52.53	14	53.49	51.80	-7	2,306	-0.30%
2022/10/12	3.3	55.06	1	54.30	54.90	2.3	2,284	0.10%
2022/10/11	26	56.60	9	55.50	55.00	17	2,288	0.74%
2022/10/07	0	59.10	10	58.50	58.50	-10	2,286	-0.44%
2022/10/06	2	59.70	1	59.40	59.70	1	2,298	0.04%
2022/10/05	0	0.00	4.3	60.77	60.30	-4.3	2,320	-0.18%
2022/10/04	4	59.20	2.2	60.37	59.90	1.8	2,343	0.08%
2022/10/03	6	57.82	3	58.30	58.50	3	2,368	0.13%
2022/09/30	6	58.30	4.1	58.78	58.50	1.9	2,397	0.08%
2022/09/29	1	59.50	0	60.90	59.60	1	2,433	0.04%
2022/09/28	15	61.61	2	60.90	60.10	13	2,452	0.53%
2022/09/27	10	62.90	0	0.00	62.80	10	2,464	0.41%
2022/09/26	0.1	65.60	3	64.00	63.80	-2.9	2,488	-0.12%
2022/09/23	0.1	67.10	0	0.00	67.20	0.1	2,497	0.00%
2022/09/22	1.2	67.53	1	67.80	67.30	0.2	2,534	0.01%
2022/09/20	1	69.00	0	0.00	68.90	1	2,534	0.04%
2022/09/19	5	70.00	2	70.20	69.50	3	2,520	0.12%
2022/09/16	22.2	70.67	18	71.37	70.40	4.2	2,486	0.17%
2022/09/15	4.1	69.15	3	69.07	69.40	1.1	2,275	0.05%
2022/09/14	4	68.28	1	68.40	68.30	3	2,261	0.13%
2022/09/13	0	0.00	1	68.50	68.40	-1	2,257	-0.04%
2022/09/12	0	0.00	306	67.53	67.90	-306	2,266	-13.50%	大賣/鉅額交易
2022/09/08	1	66.70	1	67.20	66.80	0	2,272	0.00%
2022/09/07	11	66.00	40	66.95	66.90	-29	2,287	-1.27%
2022/09/06	313	67.12	18	67.18	67.00	295	2,286	12.90%	大買/鉅額交易
2022/09/05	20	66.80	1	66.90	66.80	19	2,268	0.84%
2022/09/02	0	0.00	10	68.00	67.80	-10	2,250	-0.44%
2022/09/01	10	67.30	0	0.00	67.40	10	2,230	0.45%
2022/08/31	2	67.94	10	68.10	68.00	-8	2,218	-0.36%
2022/08/30	1	65.70	0	0.00	66.90	1	2,190	0.05%
2022/08/29	20	65.23	23	66.37	66.10	-3	2,190	-0.14%
2022/08/26	5	67.04	3	67.20	67.10	2	2,194	0.09%
2022/08/25	15	67.53	1.3	68.20	67.40	13.7	2,177	0.63%
2022/08/24	33	69.38	64	68.98	67.90	-31	2,173	-1.43%
2022/08/23	32	65.80	1	65.90	65.90	31	2,120	1.46%
2022/08/22	22.3	67.12	0	0.00	66.80	22.3	2,105	1.06%
2022/08/19	0	0.00	24	67.87	68.60	-24	2,064	-1.16%
2022/08/18	16	66.65	0	0.00	66.90	16	2,032	0.79%
2022/08/17	5	69.70	3	70.03	69.60	2	1,981	0.10%
2022/08/16	2	68.25	23	68.25	68.00	-21	1,948	-1.08%
2022/08/15	1	67.00	21	67.01	68.00	-20	1,939	-1.03%
2022/08/12	48	65.76	0	0.00	66.10	48	1,922	2.50%
2022/08/11	2	65.05	1	65.10	64.50	1	1,906	0.05%
2022/08/10	55	64.24	0	0.00	64.40	55	1,898	2.90%
2022/08/08	1	60.00	0.2	60.60	61.70	0.8	1,864	0.04%
2022/08/05	24	62.27	1	61.10	61.40	23	1,844	1.25%
2022/08/04	23.1	63.24	11	63.85	61.40	12.1	1,803	0.67%
2022/08/03	16.1	66.36	0	0.00	64.90	16.1	1,736	0.93%
2022/08/02	11.6	69.62	1	69.40	69.60	10.6	1,678	0.63%
2022/08/01	6	71.05	11	71.68	71.70	-5	1,652	-0.30%
2022/07/29	9	71.02	2	71.40	71.00	7	1,652	0.42%
2022/07/28	0	0.00	1	72.70	72.90	-1	1,605	-0.06%
2022/07/27	0	0.00	32	72.45	73.10	-32	1,578	-2.03%
2022/07/26	0	0.00	5	74.28	73.20	-5	1,537	-0.33%
2022/07/25	8	74.95	0	0.00	74.80	8	1,513	0.53%
2022/07/22	2	73.95	6	74.73	74.90	-4	1,490	-0.27%
2022/07/21	4	74.90	0	0.00	76.30	4	1,427	0.28%
2022/07/20	6.1	75.74	1	75.90	74.60	5.1	1,397	0.36%
2022/07/19	5	73.00	0	0.00	73.00	5	1,362	0.37%
2022/07/18	2.1	73.06	3	73.00	73.10	-0.9	1,344	-0.06%
2022/07/15	1	72.90	0	0.00	73.00	1	1,334	0.07%
2022/07/14	0	0.00	4	73.20	73.30	-4	1,331	-0.30%
2022/07/12	0	0.00	2	71.00	70.60	-2	1,330	-0.15%
2022/07/11	6	72.90	3	72.97	72.70	3	1,318	0.23%
2022/07/08	15	68.95	4	70.10	70.80	11	1,292	0.85%
2022/07/07	19	67.80	2	68.60	67.10	17	1,276	1.33%
2022/07/06	19	69.97	15	68.10	68.00	4	1,246	0.32%
2022/07/05	2.1	70.57	1	71.40	70.90	1.1	1,222	0.09%
2022/07/04	2	69.30	2	70.40	68.90	0	1,195	0.00%
2022/07/01	12	70.27	9	68.71	68.40	3	1,188	0.25%
2022/06/30	6	72.75	0	0.00	71.80	6	1,157	0.52%
2022/06/29	0	0.00	3.8	80.80	80.50	-3.8	1,106	-0.34%
2022/06/28	1.1	81.52	0	0.00	81.60	1.1	1,079	0.10%
2022/06/27	0.9	85.10	1	84.50	84.50	-0.1	1,070	-0.01%
2022/06/23	2	82.75	6	82.57	81.90	-4	1,075	-0.37%
2022/06/22	0.1	85.80	0	0.00	83.70	0.1	1,064	0.00%
2022/06/20	1	85.00	0	0.00	84.70	1	1,065	0.09%
2022/06/17	4	88.28	2.4	88.80	88.80	1.6	1,066	0.15%
2022/06/16	6	94.00	5	90.80	90.50	1	1,072	0.09%
2022/06/15	0	98.00	0.1	96.26	95.50	-0.1	1,071	-0.01%
2022/06/14	1.1	96.85	0.2	97.87	98.40	0.9	1,100	0.08%
2022/06/13	2	99.80	0	0.00	100.00	2	1,117	0.18%
2022/06/10	0	103.00	0	0.00	104.00	0	1,139	0.00%
2022/06/08	0	103.00	0	0.00	104.00	0	1,177	0.00%
2022/06/07	4	102.01	3	102.00	103.00	1	1,187	0.09%
2022/06/06	0	103.50	0.7	105.00	104.00	-0.7	1,190	-0.06%
2022/06/02	0	103.50	1	104.00	103.50	-1	1,211	-0.08%
2022/06/01	3	104.19	2	105.50	103.50	1	1,266	0.08%
2022/05/31	0	105.00	3	105.67	107.50	-3	1,252	-0.24%
2022/05/30	0.4	103.71	0	0.00	105.00	0.4	1,249	0.03%
2022/05/26	0	0.00	1	101.50	100.50	-1	1,262	-0.08%
2022/05/25	3	101.50	0	0.00	101.00	3	1,275	0.24%
2022/05/23	0.1	102.00	1	101.50	102.00	-1	1,306	-0.07%
2022/05/20	0	0.00	2	100.75	100.50	-2	1,333	-0.15%
2022/05/19	3	99.93	0	0.00	100.50	3	1,334	0.22%
2022/05/18	1	101.00	3	101.00	102.00	-2	1,344	-0.15%
2022/05/13	4	100.15	0	0.00	99.90	4	1,394	0.29%
2022/05/12	13.1	99.46	0	0.00	98.80	13.1	1,416	0.92%
2022/05/11	0.1	100.50	1	100.00	100.00	-1	1,433	-0.07%
2022/05/10	2	97.50	2	98.10	101.00	0	1,464	0.00%
2022/05/09	1	100.00	1	99.80	99.60	0	1,507	0.00%
2022/05/06	2	101.26	2	101.50	101.50	0	1,527	0.00%
2022/05/05	0	0.00	0.1	106.00	105.00	-0.1	1,524	-0.01%
2022/05/04	0	0.00	0	106.00	105.00	0	1,545	0.00%
2022/05/03	0	104.50	0.2	103.50	104.50	-0.2	1,569	-0.01%
2022/04/29	1	103.50	0	0.00	105.00	1	1,607	0.06%
2022/04/28	0	0.00	1	103.00	103.00	-1	1,624	-0.06%
2022/04/27	4.1	100.09	3	100.33	104.00	1.1	1,638	0.06%
2022/04/25	0	102.50	1	102.00	101.50	-1	1,697	-0.06%
2022/04/22	2	106.75	0	0.00	107.00	2	1,708	0.12%
2022/04/20	0	0.00	1	107.50	109.00	-1	1,742	-0.06%
2022/04/19	2.1	106.26	0	0.00	106.00	2.1	1,740	0.12%
2022/04/18	2	102.76	0	0.00	106.00	2	1,747	0.12%
2022/04/15	3	107.00	1	104.50	104.50	2	1,738	0.12%
2022/04/14	5	109.50	1	109.00	109.00	4	1,789	0.22%
2022/04/13	9.1	108.55	0	0.00	107.50	9.1	1,825	0.50%
2022/04/12	6	109.17	0	0.00	109.00	6	1,849	0.32%
2022/04/11	1.1	113.52	3	113.50	112.50	-2	1,889	-0.10%
2022/04/08	1.1	115.10	3	116.00	115.50	-2	1,984	-0.10%
2022/04/07	2.1	118.01	0	0.00	116.50	2.1	2,128	0.10%
2022/04/06	2	121.00	3	122.00	122.00	-1	2,189	-0.05%
2022/04/01	0.1	120.00	0	0.00	120.00	0.1	2,236	0.00%
2022/03/31	1	121.00	1	120.50	120.00	0	2,276	0.00%
2022/03/29	1	120.00	2	121.00	120.50	-1	2,557	-0.04%
2022/03/25	0	0.00	3	121.50	122.00	-3	2,618	-0.11%
2022/03/24	5.2	120.57	1	122.00	122.00	4.2	2,634	0.16%
2022/03/23	6	121.92	2	122.00	122.00	4	2,642	0.15%
2022/03/22	1	119.50	6	119.50	122.00	-5	2,650	-0.19%
2022/03/21	4	118.50	2	120.50	121.00	2	2,659	0.08%
2022/03/18	1	114.03	1	116.50	117.00	0	2,658	0.00%
2022/03/17	3	116.00	1	117.50	116.00	2	2,643	0.08%
2022/03/16	3	113.00	0	0.00	113.50	3	2,649	0.11%
2022/03/15	8.1	117.37	3	117.83	115.00	5.1	2,640	0.19%
2022/03/14	3	118.17	4	119.13	119.50	-1	2,629	-0.04%
2022/03/11	4	120.00	13	119.58	120.00	-9	2,662	-0.34%
2022/03/10	1	123.00	2	123.00	123.00	-1	2,663	-0.04%
2022/03/09	2	120.50	0.4	120.50	120.50	1.6	2,684	0.06%
2022/03/08	4	119.88	31	122.98	120.50	-27	2,697	-1.00%
2022/03/07	22.1	122.84	8	121.63	121.50	14.1	2,688	0.52%
2022/03/01	16	130.44	2	129.00	129.00	14	2,895	0.48%
2022/02/25	0	0.00	1	127.50	129.00	-1	3,079	-0.03%
2022/02/24	3	127.83	0	0.00	127.50	3	3,097	0.10%
2022/02/23	2	129.75	1	129.50	129.50	1	3,115	0.03%
2022/02/22	1	128.01	1	127.00	130.00	0	3,181	0.00%
2022/02/21	0	0.00	1	128.50	129.50	-1	3,204	-0.03%
2022/02/18	2	129.00	0	0.00	129.00	2	3,228	0.06%
2022/02/17	2	130.00	0	0.00	130.00	2	3,255	0.06%
2022/02/16	9	130.39	5	131.90	130.00	4	3,274	0.12%
2022/02/15	10	132.00	2	131.00	130.50	8	3,279	0.24%
2022/02/14	1.2	129.00	8	128.50	128.00	-6.9	3,310	-0.21%
2022/02/11	2	131.25	1	132.00	131.00	1	3,300	0.03%
2022/02/10	4	132.88	27	133.56	133.00	-23	3,326	-0.69%
2022/02/09	12.3	133.21	3	132.50	134.00	9.3	3,333	0.28%
2022/02/08	2	129.50	1	130.00	130.50	1	3,327	0.03%
2022/02/07	5	126.20	51	126.45	127.50	-46	3,345	-1.37%
2022/01/26	9.1	125.39	20	125.50	125.00	-11	3,408	-0.32%
2022/01/25	0.1	127.03	0	0.00	126.50	0.1	3,431	0.00%
2022/01/24	15	129.67	3	126.67	129.00	12	3,466	0.35%
2022/01/21	10	131.50	5	131.00	130.50	5	3,516	0.14%
2022/01/20	4	132.38	0	0.00	132.00	4	3,580	0.11%
2022/01/19	0	0.00	1	134.50	133.50	-1	3,673	-0.03%
2022/01/18	2.4	134.29	8	135.38	133.00	-5.6	3,766	-0.15%
2022/01/17	4	130.63	3	131.67	132.50	1	3,756	0.03%
2022/01/14	8	129.44	0	0.00	130.00	8	3,787	0.21%
2022/01/13	1	131.50	4	131.13	130.50	-3	3,876	-0.08%
2022/01/12	10	133.10	5	131.00	132.50	5	3,928	0.13%
2022/01/10	1	132.00	2	132.25	132.00	-1	4,062	-0.02%
2022/01/07	2	133.50	3	132.48	131.50	-1	4,275	-0.02%
2022/01/06	9	137.17	7	137.93	136.00	2	4,244	0.05%
2022/01/05	13	139.15	7	139.21	139.50	6	4,282	0.14%
2022/01/04	11.5	139.13	6.2	140.07	138.50	5.4	4,343	0.12%
2022/01/03	18	143.11	0.1	142.00	141.00	17.9	4,405	0.41%
2021/12/30	27	143.93	25.1	143.04	142.00	1.9	4,492	0.04%
2021/12/29	4.1	139.63	23.2	139.07	139.50	-19.2	4,709	-0.41%
2021/12/28	15.1	136.29	3	136.67	137.00	12.1	4,773	0.25%
2021/12/27	2	134.75	13	134.81	134.50	-11	4,847	-0.23%
2021/12/24	19	135.95	30.3	135.99	135.00	-11.3	4,984	-0.23%
2021/12/23	90.5	138.86	62	137.96	138.00	28.5	5,076	0.56%
2021/12/22	10	132.50	28	131.84	132.00	-18	5,060	-0.36%
2021/12/21	3	130.83	13.1	130.65	131.00	-10.1	5,297	-0.19%
2021/12/20	11	129.68	7	129.57	128.50	4	5,481	0.07%
2021/12/17	1	126.01	4	127.13	128.00	-3	5,708	-0.05%
2021/12/16	4	126.13	2	126.25	126.50	2	6,201	0.03%
2021/12/15	2	125.75	36	125.61	126.00	-34	6,463	-0.53%
2021/12/14	11	126.91	1	126.50	125.50	10	6,976	0.14%
2021/12/13	1	128.00	0	0.00	128.00	1	7,412	0.01%
2021/12/10	5	130.60	23	129.67	129.00	-18	7,508	-0.24%
2021/12/09	0.1	128.00	2	128.50	128.50	-1.9	7,461	-0.03%
2021/12/08	2	128.00	4	128.13	128.00	-2	7,456	-0.03%
2021/12/07	11.1	129.72	22	130.23	128.00	-11	7,474	-0.15%
2021/12/06	9.1	128.00	8	127.63	128.50	1.1	7,464	0.01%
2021/12/03	15	129.47	24	129.42	129.00	-9	7,522	-0.12%
2021/12/02	6.1	128.17	2	128.00	128.00	4.1	7,541	0.05%
2021/12/01	71	127.57	5	129.70	129.50	66	7,644	0.86%
2021/11/30	11	126.82	2	127.25	127.00	9	7,647	0.12%
2021/11/29	4.1	124.76	13	124.65	125.00	-8.9	7,727	-0.11%
2021/11/26	6.4	127.37	31	126.23	126.50	-24.7	7,818	-0.32%
2021/11/25	22.1	130.26	107	132.34	130.00	-84.9	7,770	-1.09%	大賣/
2021/11/24	142.1	131.49	37.9	132.86	133.50	104.2	7,632	1.36%	大買/鉅額交易
2021/11/23	9	127.17	6	127.75	127.50	3	7,436	0.04%
2021/11/22	7	126.43	6.1	126.94	129.00	1	7,428	0.01%
2021/11/19	5	126.00	1	125.50	125.00	4	7,390	0.05%
2021/11/18	5	127.30	1.1	127.05	127.50	4	7,340	0.05%
2021/11/17	5	127.80	0	0.00	128.50	5	7,303	0.07%
2021/11/16	2	127.50	0	0.00	127.50	2	7,295	0.03%
2021/11/15	0	129.00	15	129.33	129.00	-15	7,281	-0.21%
2021/11/12	20	127.50	1	127.50	127.00	19	7,287	0.26%
2021/11/11	9.1	128.77	8	129.06	127.50	1.1	7,279	0.02%
2021/11/10	1	129.50	4	129.88	129.50	-3	7,293	-0.04%
2021/11/09	3	128.50	6	129.08	129.00	-3	7,311	-0.04%
2021/11/08	22	129.64	0	0.00	128.50	22	7,272	0.30%
2021/11/05	3	132.67	3	133.50	131.50	0	7,261	0.00%
2021/11/04	12	132.08	2	131.75	131.00	10	7,244	0.14%
2021/11/03	4	132.00	17.1	131.74	131.50	-13.1	7,220	-0.18%
2021/11/02	4	129.88	11	130.36	128.00	-7	7,170	-0.10%
2021/11/01	11	128.50	12	128.67	129.00	-1	7,138	-0.01%
2021/10/29	7.1	128.57	5	129.80	128.50	2.1	7,142	0.03%
2021/10/28	6.1	126.60	5	128.00	129.00	1.1	7,075	0.02%
2021/10/27	7.2	128.08	5	128.20	128.00	2.2	7,004	0.03%
2021/10/26	26.1	129.70	0	0.00	128.50	26.1	6,948	0.38%
2021/10/25	6	132.25	21	132.93	132.00	-15	6,894	-0.22%
2021/10/22	7	134.07	24	133.67	134.00	-17	6,911	-0.25%
2021/10/21	13	131.16	8	133.69	132.00	5	6,891	0.07%
2021/10/20	23	135.09	44	132.52	133.50	-21	6,784	-0.31%
2021/10/19	16	136.09	7	136.36	135.00	9	6,727	0.13%
2021/10/18	18	135.11	9	134.28	136.50	9	6,660	0.14%
2021/10/15	83	135.70	60	135.26	137.50	23	6,615	0.35%
2021/10/14	16	128.38	9	128.50	129.00	7	6,450	0.11%
2021/10/13	47	129.17	14	128.86	128.00	33	6,579	0.50%
2021/10/12	29	130.78	8	132.50	130.00	21	6,596	0.32%
2021/10/08	45.1	129.81	26	130.54	131.00	19.1	6,553	0.29%
2021/10/07	25	132.18	76	133.81	132.00	-51	6,464	-0.79%
2021/10/06	150.3	133.65	68	133.93	132.00	82.3	6,318	1.30%	大買/
2021/10/05	26	141.37	36	140.99	143.00	-10	5,979	-0.17%
2021/10/04	14	138.89	14	140.11	139.00	0	5,891	0.00%
2021/10/01	10	139.75	14	145.25	139.00	-4	5,810	-0.07%
2021/09/30	15	145.27	5	146.20	145.00	10	5,684	0.18%
2021/09/29	40	146.56	73	146.68	144.50	-33	5,556	-0.59%
2021/09/28	55	150.54	75.3	149.32	153.00	-20.2	5,462	-0.37%
2021/09/27	58	157.79	34.6	157.70	156.00	23.4	5,198	0.45%
2021/09/24	58	165.96	52.2	166.76	166.50	5.8	4,978	0.12%
2021/09/23	97.4	165.10	463.4	165.63	167.00	-366	4,785	-7.65%	大賣/鉅額交易
2021/09/22	75.1	156.81	82.5	158.73	157.00	-7.5	4,389	-0.17%
2021/09/17	112.6	153.92	406.5	158.36	160.00	-293.9	4,134	-7.11%	大買/大賣/鉅額交易
2021/09/16	89.6	148.00	96.7	149.13	151.50	-7.2	3,591	-0.20%
2021/09/15	64.7	143.17	94.6	141.71	142.00	-29.9	3,144	-0.95%
2021/09/14	4	138.00	2	137.50	138.00	2	3,062	0.07%
2021/09/13	5	138.50	5	138.40	137.50	0	3,079	0.00%
2021/09/10	9	138.17	16	139.22	138.50	-7	3,093	-0.23%
2021/09/09	5	135.00	8	134.81	136.50	-3	3,073	-0.10%
2021/09/08	43.6	133.07	17	134.12	131.50	26.6	3,053	0.87%
2021/09/07	13	137.35	39.1	137.40	138.50	-26.1	3,003	-0.87%
2021/09/06	103	141.57	45	141.00	138.00	58	3,013	1.92%	大買/
2021/09/03	7	139.50	26	139.90	140.00	-19	2,975	-0.64%
2021/09/02	31.1	141.76	67	143.02	140.00	-35.9	3,111	-1.15%
2021/09/01	83	140.96	64.2	140.46	142.50	18.8	3,053	0.62%
2021/08/31	0	0.00	2	132.00	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	2	129.75	1	129.00	129.50	1	2,909	0.03%
2021/08/25	0	0.00	2	131.50	131.50	-2	2,901	-0.07%
2021/08/24	4.3	131.00	3	131.17	130.50	1.3	2,897	0.04%
2021/08/20	8.1	127.18	5	127.70	128.00	3.1	2,874	0.11%
2021/08/19	14.1	128.28	1	128.50	128.50	13.1	2,861	0.46%
2021/08/18	8.1	127.81	5.5	129.36	132.00	2.6	2,840	0.09%
2021/08/17	30	128.33	0	0.00	129.00	30	2,823	1.06%
2021/08/16	78	125.32	8	126.00	128.00	70	2,801	2.50%
2021/08/13	33.1	128.99	4	128.88	128.50	29.1	2,742	1.06%
2021/08/11	4	131.63	2	131.50	131.00	2	2,745	0.07%
2021/08/10	10.2	132.46	1	132.00	132.50	9.2	2,743	0.33%
2021/08/09	29	135.03	5.2	136.23	134.00	23.8	2,760	0.86%
2021/08/06	6	136.50	2	137.00	137.00	4	2,777	0.14%
2021/08/05	14	137.89	0.3	138.00	138.00	13.7	2,787	0.49%
2021/08/04	42.5	138.65	14	139.46	139.50	28.5	2,820	1.01%
2021/08/03	11.1	135.37	2	135.00	135.50	9.1	2,806	0.32%
2021/08/02	1.1	135.08	1	136.00	136.00	0.1	2,796	0.00%
2021/07/30	6.1	137.75	2	137.25	137.00	4.1	2,797	0.15%
2021/07/29	7.1	141.06	6	141.42	140.00	1.1	2,796	0.04%
2021/07/28	8.1	136.49	6	136.33	137.00	2.1	2,812	0.07%
2021/07/27	5.1	137.40	91	141.03	138.00	-85.9	2,821	-3.04%
2021/07/26	1	141.00	60	140.63	140.50	-59	2,858	-2.06%
2021/07/23	5.1	140.43	0	0.00	139.50	5.1	2,915	0.17%
2021/07/22	4	142.25	29.1	142.43	141.50	-25.1	2,976	-0.84%
2021/07/21	6.2	139.61	3	143.50	139.50	3.2	2,986	0.11%
2021/07/20	10.2	142.49	39	144.97	140.50	-28.8	3,017	-0.95%
2021/07/19	54.5	153.17	6	152.25	148.00	48.5	3,091	1.57%
2021/07/16	3.1	156.88	40.4	156.99	160.00	-37.4	3,023	-1.24%
2021/07/15	11	153.59	14	153.25	153.50	-3	2,946	-0.10%
2021/07/14	0	0.00	5.2	147.82	149.00	-5.2	2,897	-0.18%
2021/07/13	9.2	151.01	12.2	151.68	149.50	-3	2,884	-0.10%
2021/07/12	6	150.00	8.2	150.45	150.50	-2.2	2,879	-0.08%
2021/07/09	26	149.50	135.2	149.32	147.00	-109.2	2,943	-3.71%	大賣/鉅額交易
2021/07/08	22	148.20	12	147.96	147.00	10	3,009	0.33%
2021/07/07	1	150.00	3	149.33	150.50	-2	2,995	-0.07%
2021/07/06	8	148.19	9	147.83	147.00	-1	2,999	-0.03%
2021/07/05	15	144.13	15.6	146.52	148.00	-0.6	3,027	-0.02%
2021/07/02	5	140.40	5	140.50	140.50	0	2,965	0.00%
2021/07/01	15	140.77	3.5	139.66	140.00	11.5	2,987	0.39%
2021/06/30	5.2	142.96	3.2	141.88	142.50	2	3,029	0.07%
2021/06/29	10	144.50	65.6	143.79	144.50	-55.6	3,045	-1.83%
2021/06/25	1	137.50	1	136.00	136.00	0	2,947	0.00%
2021/06/24	3	138.17	1.5	140.00	138.00	1.5	2,978	0.05%
2021/06/23	0.2	137.75	5	137.80	139.00	-4.8	2,997	-0.16%
2021/06/22	3	133.67	2	132.75	132.50	1	2,998	0.03%
2021/06/21	3	135.33	1	136.50	137.50	2	3,023	0.07%
2021/06/18	2	138.01	0	0.00	136.50	2	2,997	0.07%
2021/06/17	5	137.60	3	137.67	138.00	2	2,990	0.07%
2021/06/16	0	0.00	6	139.67	137.00	-6	2,998	-0.20%
2021/06/15	8	141.13	13	141.00	140.00	-5	2,976	-0.17%
2021/06/11	14	140.57	6	141.33	138.00	8	2,924	0.27%
2021/06/10	21.8	139.01	17	141.09	138.50	4.8	2,853	0.17%
2021/06/09	1.3	130.48	7	128.86	132.00	-5.7	2,689	-0.21%
2021/06/07	2	121.50	3	122.67	122.50	-1	2,666	-0.04%
2021/06/04	0	0.00	1	123.50	124.00	-1	2,681	-0.04%
2021/06/03	1	122.50	4	123.88	124.50	-3	2,740	-0.11%
2021/06/02	4	123.00	1	127.50	122.50	3	2,761	0.11%
2021/06/01	1	125.50	0	0.00	126.00	1	2,773	0.04%
2021/05/31	2	125.50	0	0.00	126.50	2	2,794	0.07%
2021/05/28	3	124.00	1	124.00	124.00	2	2,807	0.07%
2021/05/27	1	122.00	0	0.00	122.00	1	2,853	0.04%
2021/05/26	0	0.00	1	124.50	124.50	-1	2,903	-0.03%
2021/05/25	0	0.00	0.9	126.00	124.50	-0.9	2,950	-0.03%
2021/05/20	0	0.00	2	122.25	122.00	-2	3,049	-0.07%
2021/05/19	1	121.00	0	0.00	121.00	1	3,081	0.03%
2021/05/18	1	115.00	3	117.17	119.00	-2	3,146	-0.06%
2021/05/17	3	108.83	9	110.50	113.50	-6	3,163	-0.19%
2021/05/14	2.2	118.43	1	119.97	116.00	1.2	3,138	0.04%
2021/05/13	1.4	117.21	3	116.67	116.50	-1.6	3,107	-0.05%
2021/05/12	7	118.00	1	124.50	116.00	6	3,116	0.19%
2021/05/11	6	130.42	1.3	127.60	127.00	4.8	3,066	0.15%
2021/05/10	1	135.00	0	0.00	134.50	1	3,026	0.03%
2021/05/07	0	0.00	1	137.00	137.50	-1	3,041	-0.03%
2021/05/06	1	135.49	6	136.08	137.50	-5	3,039	-0.16%
2021/05/05	7	133.93	2	133.50	133.50	5	3,005	0.17%
2021/05/04	4	136.13	8	135.88	138.00	-4	2,943	-0.14%
2021/05/03	10.1	139.60	4	143.00	138.00	6.1	2,912	0.21%
2021/04/29	3	150.17	4	149.75	147.50	-1	2,875	-0.03%
2021/04/28	6	152.08	10.3	153.11	154.50	-4.3	2,841	-0.15%
2021/04/27	1.1	149.50	0	0.00	150.50	1.1	2,816	0.04%
2021/04/23	23.5	149.46	23	150.80	150.50	0.5	2,814	0.02%
2021/04/22	17.1	147.60	18	145.81	145.00	-0.9	2,748	-0.03%
2021/04/21	5	143.70	2	144.25	144.00	3	2,669	0.11%
2021/04/20	2	142.50	0	0.00	142.50	2	2,655	0.08%
2021/04/16	4	140.13	2	140.75	139.00	2	2,643	0.08%
2021/04/15	7	137.79	8	138.69	141.50	-1	2,620	-0.04%
2021/04/14	14	137.82	19	139.55	142.50	-5	2,552	-0.20%
2021/04/13	0	0.00	3	143.00	143.50	-3	2,480	-0.12%
2021/04/12	0	0.00	4	143.88	143.00	-4	2,532	-0.16%
2021/04/09	1	142.50	5	143.20	142.50	-4	2,490	-0.16%
2021/04/08	4	141.38	0	0.00	141.50	4	2,432	0.16%
2021/04/07	1	137.00	7	139.00	139.50	-6	2,402	-0.25%
2021/04/06	9	136.78	1	137.00	137.00	8	2,396	0.33%
2021/04/01	4	134.63	0	0.00	135.00	4	2,360	0.17%
2021/03/31	3	136.33	1	138.00	136.50	2	2,311	0.09%
2021/03/30	3.2	137.34	2	137.75	137.00	1.2	2,337	0.05%
2021/03/29	6	140.42	2	139.00	139.00	4	2,515	0.16%
2021/03/26	1	139.00	1	137.50	139.50	0	2,520	0.00%
2021/03/24	2	136.50	2	136.75	135.00	0	2,566	0.00%
2021/03/23	0	0.00	3	135.50	135.00	-3	2,569	-0.12%
2021/03/19	0	0.00	2	136.00	137.00	-2	2,577	-0.08%
2021/03/18	2.2	135.14	1	134.50	135.00	1.2	2,570	0.05%
2021/03/16	2	134.00	0	0.00	134.50	2	2,589	0.08%
2021/03/15	2	132.75	0	0.00	133.50	2	2,595	0.08%
2021/03/12	1	135.00	0	0.00	133.50	1	2,597	0.04%
2021/03/11	3	134.33	2	135.50	134.50	1	2,613	0.04%
2021/03/10	8	133.25	1	133.50	133.50	7	2,631	0.27%
2021/03/09	7.1	132.15	1	132.50	133.00	6.1	2,644	0.23%
2021/03/08	5	137.20	0	0.00	136.50	5	2,595	0.19%
2021/03/05	0	0.00	0.1	139.00	139.50	-0.1	2,593	0.00%
2021/03/03	6	142.00	1	142.00	144.50	5	2,606	0.19%
2021/03/02	4	146.13	1	144.00	144.00	3	2,598	0.12%
2021/02/26	3	144.50	2	144.00	144.00	1	2,582	0.04%
2021/02/25	0	0.00	2	143.00	144.50	-2	2,556	-0.08%
2021/02/24	0	0.00	0.1	144.46	141.50	-0.1	2,538	0.00%
2021/02/23	0	0.00	1	143.50	142.00	-1	2,513	-0.04%
2021/02/22	1	142.00	1	142.00	141.50	0	2,504	0.00%
2021/02/19	3	140.67	1	142.00	141.50	2	2,642	0.08%
2021/02/18	1	138.00	1	138.00	139.00	0	2,664	0.00%
2021/02/17	1	134.50	1	136.00	134.50	0	2,651	0.00%
2021/02/05	0	0.00	1	133.50	133.50	-1	2,625	-0.04%
2021/02/04	0	0.00	2	132.50	133.00	-2	2,630	-0.08%
2021/02/03	1	131.50	0	0.00	132.00	1	2,708	0.04%
2021/02/01	3	133.50	0	0.00	132.00	3	2,758	0.11%
2021/01/27	2	139.50	2.1	138.50	139.00	-0.1	2,854	0.00%
2021/01/25	1	139.50	1	141.50	139.50	0	2,851	0.00%
2021/01/20	0	0.00	4	140.50	138.00	-4	2,821	-0.14%
2021/01/19	3	141.50	1	138.50	138.50	2	2,802	0.07%
2021/01/18	0	0.00	3	144.83	143.50	-3	2,833	-0.11%
2021/01/15	0	0.00	13.5	146.54	147.00	-13.5	2,864	-0.47%
2021/01/14	5	144.20	0	0.00	143.00	5	2,805	0.18%
2021/01/13	7	142.07	0	0.00	141.50	7	2,826	0.25%
2021/01/12	3	142.67	1	142.50	142.00	2	2,862	0.07%
2021/01/11	1.9	143.00	2	144.25	144.00	-0.1	2,969	0.00%
2021/01/08	1	140.50	19	141.03	142.00	-18	2,963	-0.61%
2021/01/07	27	143.44	21	143.00	142.50	6	2,958	0.20%
2021/01/06	13.2	143.64	13.3	145.83	145.50	-0.1	2,945	0.00%
2021/01/05	27	145.50	44.3	144.85	145.50	-17.3	2,884	-0.60%
2021/01/04	1	139.50	1	139.50	140.00	0	2,817	0.00%
2020/12/31	1	138.00	14	138.93	138.00	-13	2,815	-0.46%
2020/12/29	4	138.25	7	139.00	138.00	-3	2,857	-0.11%
2020/12/28	0	0.00	1	141.48	141.50	-1	2,835	-0.04%
2020/12/25	6	140.91	4	141.38	141.00	2	2,845	0.07%
2020/12/24	8	142.75	4	142.88	141.50	4	2,890	0.14%
2020/12/23	35	146.31	60.1	145.24	143.50	-25.1	2,876	-0.87%
2020/12/22	8	137.81	9	139.83	136.50	-1	2,730	-0.04%
2020/12/21	7	138.79	14	140.29	136.00	-7	2,736	-0.26%
2020/12/18	23	137.91	10	138.35	137.00	13	2,669	0.49%
2020/12/17	1	135.50	8	135.88	135.50	-7	2,671	-0.26%
2020/12/16	0	0.00	4	131.25	131.50	-4	2,660	-0.15%
2020/12/15	2	129.00	2	129.25	129.00	0	2,674	0.00%
2020/12/14	3	129.83	0	0.00	130.50	3	2,676	0.11%
2020/12/11	2	132.75	0	0.00	131.50	2	2,694	0.07%
2020/12/09	0	0.00	10	136.55	137.50	-10	2,733	-0.37%
2020/12/08	1	133.50	1	135.00	135.00	0	2,760	0.00%
2020/12/07	4	131.88	0	0.00	132.00	4	2,881	0.14%
2020/12/04	1	132.50	4	135.50	133.50	-3	3,041	-0.10%
2020/12/03	5	133.60	1	134.00	136.50	4	3,169	0.13%
2020/12/01	2	134.75	0	0.00	136.00	2	3,196	0.06%
2020/11/30	2	136.50	1	137.50	137.00	1	3,194	0.03%
2020/11/27	5	139.20	0	0.00	138.50	5	3,170	0.16%
2020/11/26	0	0.00	3.2	141.31	142.00	-3.2	3,156	-0.10%
2020/11/25	1.2	141.87	1	139.00	139.00	0.2	3,172	0.00%
2020/11/24	2	138.25	1	140.00	139.50	1	3,161	0.03%
2020/11/23	1	139.00	1	138.50	139.50	0	3,169	0.00%
2020/11/20	5	140.30	0.1	140.00	139.50	4.9	3,162	0.15%
2020/11/19	1	141.00	2	142.50	141.50	-1	3,143	-0.03%
2020/11/18	10	142.65	23	143.39	142.00	-13	3,156	-0.41%
2020/11/17	1	138.50	14	139.07	138.50	-13	3,076	-0.42%
2020/11/16	4	136.75	3.2	137.22	137.50	0.8	3,072	0.03%
2020/11/13	0	0.00	1	134.00	133.50	-1	3,045	-0.03%
2020/11/12	0.1	133.00	8	135.00	133.50	-8	3,072	-0.26%
2020/11/11	4	135.13	2.3	135.30	134.00	1.7	3,082	0.06%
2020/11/09	1.1	130.04	4	132.13	131.00	-2.9	3,067	-0.10%
2020/11/06	7	131.64	7	132.64	131.00	0	3,081	0.00%
2020/11/05	2	131.50	3	131.83	131.50	-1	3,097	-0.03%
2020/11/04	2	127.75	5.1	130.41	131.00	-3.1	3,101	-0.10%
2020/11/03	1	123.50	2	126.50	126.50	-1	3,086	-0.03%
2020/10/30	3	120.83	0	0.00	120.00	3	3,257	0.09%
2020/10/29	3	123.00	0	0.00	125.00	3	3,323	0.09%
2020/10/28	0	0.00	5	126.50	124.50	-5	3,389	-0.15%
2020/10/27	1	125.50	0	0.00	127.50	1	3,471	0.03%
2020/10/26	6	129.75	5	134.00	127.50	1	3,549	0.03%
2020/10/23	2	133.75	5	132.70	134.00	-3	3,653	-0.08%
2020/10/22	10	130.00	2	130.50	130.00	8	3,695	0.22%
2020/10/20	0	0.00	1	128.50	130.50	-1	3,724	-0.03%
2020/10/19	8	129.63	9	128.83	127.50	-1	3,727	-0.03%
2020/10/16	2	122.00	3	122.67	122.00	-1	3,661	-0.03%
2020/10/14	1	122.00	0	0.00	120.50	1	3,781	0.03%
2020/10/12	2.1	122.74	1	123.00	122.50	1.1	3,851	0.03%
2020/10/08	2	126.00	0	0.00	125.00	2	3,901	0.05%
2020/10/07	0	0.00	1	128.00	126.00	-1	3,946	-0.03%
2020/10/06	0	0.00	2	127.50	129.00	-2	3,953	-0.05%
2020/10/05	1	122.00	2	124.00	123.50	-1	4,006	-0.02%
2020/09/30	2	124.50	0	0.00	123.00	2	4,097	0.05%
2020/09/29	1	123.50	0	0.00	122.00	1	4,146	0.02%
2020/09/25	3	117.83	20	120.00	116.50	-17	4,311	-0.39%
2020/09/24	1	122.50	1	126.50	122.50	0	4,343	0.00%
2020/09/23	21	129.00	0	0.00	129.00	21	4,337	0.48%
2020/09/22	0	0.00	2.1	129.98	129.50	-2.1	4,357	-0.05%
2020/09/21	0	0.00	1	131.50	128.50	-1	4,339	-0.02%
2020/09/18	0	0.00	4	132.88	133.50	-4	4,379	-0.09%
2020/09/17	0.1	132.50	3	132.50	133.00	-2.9	4,402	-0.07%
2020/09/16	1	133.00	0	0.00	132.00	1	4,427	0.02%
2020/09/14	6.1	134.45	8	132.38	131.50	-1.9	4,498	-0.04%
2020/09/11	1.1	131.41	12	132.08	131.50	-10.9	4,504	-0.24%
2020/09/10	7	133.43	14	133.21	132.50	-7	4,523	-0.15%
2020/09/09	6.2	127.81	7.2	128.53	130.00	-1	4,553	-0.02%
2020/09/08	4.1	124.35	20	126.15	128.50	-15.9	4,413	-0.36%
2020/09/07	2.1	116.55	1	117.50	117.00	1.1	4,300	0.03%
2020/09/04	1	116.00	2	117.75	120.00	-1	4,318	-0.02%
2020/09/03	2	120.00	2	119.25	119.00	0	4,364	0.00%
2020/09/02	4	120.25	4	120.63	119.50	0	4,390	0.00%
2020/09/01	3	118.17	2	119.00	120.00	1	4,437	0.02%
2020/08/31	3	119.17	1	119.50	119.50	2	4,476	0.04%
2020/08/28	2	117.01	2	117.50	117.50	0	4,561	0.00%
2020/08/27	6	119.25	3	120.00	118.00	3	4,678	0.06%
2020/08/26	6	119.08	4	119.25	119.50	2	4,715	0.04%
2020/08/25	2.1	119.50	2	120.25	119.00	0.1	4,736	0.00%
2020/08/24	7.3	120.89	2	120.00	119.50	5.3	4,755	0.11%
2020/08/21	14	118.96	26	117.83	121.50	-12	4,788	-0.25%
2020/08/20	15	114.77	4	115.63	114.00	11	4,761	0.23%
2020/08/19	3	121.83	1	121.50	121.50	2	4,754	0.04%
2020/08/18	5	122.90	0	0.00	122.50	5	4,762	0.10%
2020/08/17	1	125.50	1	126.50	126.00	0	4,773	0.00%
2020/08/14	7	126.57	3	126.17	127.00	4	4,840	0.08%
2020/08/13	10	126.45	22	126.61	125.50	-12	4,858	-0.25%
2020/08/12	15.1	125.03	7	125.14	124.00	8.1	4,900	0.16%
2020/08/11	13	128.96	4	127.38	126.50	9	5,087	0.18%
2020/08/10	3	131.17	4	131.50	131.00	-1	5,073	-0.02%
2020/08/07	4	130.25	5	131.00	131.00	-1	5,099	-0.02%
2020/08/06	23	130.72	13	130.81	130.50	10	5,121	0.20%
2020/08/05	7	131.93	26	132.88	134.00	-19	5,089	-0.37%
2020/08/04	32	129.23	11	129.86	130.00	21	5,176	0.41%
2020/08/03	8	132.94	10	131.50	130.50	-2	5,392	-0.04%
2020/07/31	11	132.32	13	133.62	134.00	-2	5,403	-0.04%
2020/07/30	33	132.14	12	132.46	132.00	21	5,417	0.39%
2020/07/29	17	134.44	10	132.80	133.50	7	5,432	0.13%
2020/07/28	13	140.62	8.2	139.05	137.50	4.8	5,308	0.09%
2020/07/27	1	148.50	2	146.50	146.50	-1	5,270	-0.02%
2020/07/24	4	148.88	4	148.25	147.00	0	5,312	0.00%
2020/07/23	3	149.17	7	149.64	150.50	-4	5,362	-0.07%
2020/07/22	4	147.13	3	147.17	147.00	1	5,370	0.02%
2020/07/21	2	148.75	7	150.36	148.50	-5	5,346	-0.09%
2020/07/20	3	145.83	4	147.13	147.50	-1	5,323	-0.02%
2020/07/17	5.1	144.72	5	146.80	147.50	0.1	5,345	0.00%
2020/07/16	6	147.83	3	148.67	146.00	3	5,391	0.06%
2020/07/15	5	146.80	9	147.61	147.00	-4	5,383	-0.07%
2020/07/14	7	145.14	9	145.78	144.50	-2	5,430	-0.04%
2020/07/13	3	143.50	7	143.93	144.00	-4	5,487	-0.07%
2020/07/10	25	143.66	17	143.74	142.00	8	5,528	0.14%
2020/07/09	22	149.98	6	149.25	148.00	16	5,553	0.29%
2020/07/08	10	151.50	3	151.33	151.00	7	5,521	0.13%
2020/07/07	17	151.44	20	153.53	151.00	-3	5,512	-0.05%
2020/07/06	14.2	150.18	59	149.78	150.50	-44.8	5,466	-0.82%
2020/07/03	8	150.00	41	149.59	150.50	-33	5,418	-0.61%
2020/07/02	2.5	149.60	6	150.00	150.00	-3.5	5,556	-0.06%
2020/07/01	1	149.00	3	149.00	148.00	-2	5,622	-0.04%
2020/06/30	4	147.25	0	0.00	147.50	4	5,631	0.07%
2020/06/29	2	146.75	1	150.00	146.50	1	5,663	0.02%
2020/06/24	7	145.86	3	147.17	145.00	4	5,647	0.07%
2020/06/23	19.5	148.05	3	151.17	148.00	16.5	5,714	0.29%
2020/06/22	4	149.50	13	150.54	150.00	-9	5,751	-0.16%
2020/06/19	14	147.57	1	148.00	147.00	13	5,805	0.22%
2020/06/18	11	149.00	1	149.50	149.00	10	5,891	0.17%
2020/06/17	8	149.13	2	148.50	148.00	6	5,926	0.10%
2020/06/16	66	151.22	23	149.50	151.00	43	6,069	0.71%
2020/06/15	8	145.31	0	0.00	144.00	8	6,169	0.13%
2020/06/12	3	140.33	10	142.25	144.00	-7	6,328	-0.11%
2020/06/11	4	144.63	5	144.80	142.50	-1	6,411	-0.02%
2020/06/10	10	143.50	3	144.17	144.50	7	6,477	0.11%
2020/06/09	4	145.63	1	143.50	142.50	3	6,492	0.05%
2020/06/08	1	145.50	0	0.00	145.00	1	6,568	0.02%
2020/06/05	11	145.05	6	144.83	144.50	5	6,579	0.08%
2020/06/04	2	144.75	25	143.46	146.50	-23	6,633	-0.35%
2020/06/03	109	140.34	111	141.20	141.50	-2	6,616	-0.03%	大買/大賣/
2020/06/02	12	138.38	9	137.50	135.50	3	6,577	0.05%
2020/06/01	7	138.57	5	138.80	138.00	2	6,613	0.03%
2020/05/29	3	135.67	4	136.00	135.00	-1	6,664	-0.02%
2020/05/28	4	134.00	7	135.07	135.00	-3	6,759	-0.04%
2020/05/27	4	132.63	7	133.07	132.50	-3	6,852	-0.04%
2020/05/26	14	133.11	12	132.21	131.50	2	6,932	0.03%
2020/05/25	6	130.42	6	131.33	132.50	0	7,065	0.00%
2020/05/22	9	133.00	8	133.00	131.00	1	7,216	0.01%
2020/05/21	16	133.94	17	133.65	134.50	-1	7,337	-0.01%
2020/05/20	15	129.43	11	129.32	128.50	4	7,271	0.06%
2020/05/19	14	129.39	21	130.57	130.50	-7	7,310	-0.10%
2020/05/18	29	129.64	21	131.62	128.00	8	7,284	0.11%
2020/05/15	12	141.75	9	141.56	142.00	3	7,069	0.04%
2020/05/14	10	145.10	19	146.49	141.00	-9	7,050	-0.13%
2020/05/13	11	146.73	6	146.92	147.50	5	7,049	0.07%
2020/05/12	30	148.27	9	147.94	146.50	21	7,087	0.30%
2020/05/11	24	155.33	14.3	153.46	152.00	9.7	7,188	0.14%
2020/05/08	24	147.02	58.2	149.31	152.50	-34.2	7,099	-0.48%
2020/05/07	21	140.36	18	140.67	141.00	3	6,831	0.04%
2020/05/06	18	139.75	22	139.55	137.50	-4	6,803	-0.06%
2020/05/05	32	141.97	27	141.30	141.50	5	6,801	0.07%
2020/05/04	14	140.61	10	140.75	140.00	4	6,725	0.06%
2020/04/30	13	144.31	18	145.08	145.00	-5	6,772	-0.07%
2020/04/29	17	146.59	37	144.99	144.50	-20	6,847	-0.29%
2020/04/28	35	143.36	12	142.75	145.00	23	6,942	0.33%
2020/04/27	8	138.13	5	139.20	140.00	3	6,929	0.04%
2020/04/24	6	138.83	5	138.30	138.00	1	6,986	0.01%
2020/04/23	10	138.10	8	138.56	140.00	2	7,137	0.03%
2020/04/22	4	134.75	3	135.33	136.00	1	7,121	0.01%
2020/04/21	10	138.05	2	142.00	136.50	8	7,117	0.11%
2020/04/20	2	143.25	15	142.90	143.00	-13	7,216	-0.18%
2020/04/17	24	149.44	61.1	144.47	143.00	-37.1	7,316	-0.51%
2020/04/16	9	149.00	33	148.11	147.50	-24	7,280	-0.33%
2020/04/15	2	144.75	16	145.94	146.50	-14	7,330	-0.19%
2020/04/14	24	146.19	12.1	145.90	144.00	11.9	7,357	0.16%
2020/04/13	13	144.19	325	143.63	141.00	-312	7,328	-4.26%	大賣/鉅額交易
2020/04/10	81	139.17	12	139.63	141.00	69	7,307	0.94%
2020/04/09	172	140.89	28	141.79	138.50	144	7,446	1.93%	大買/鉅額交易
2020/04/08	158.5	142.33	14	142.64	142.00	144.5	7,566	1.91%	大買/鉅額交易
2020/04/07	15.4	144.09	214	146.07	143.00	-198.6	7,541	-2.63%	大賣/鉅額交易
2020/04/06	114	138.64	16	142.72	146.00	98	7,369	1.33%	大買/
2020/04/01	10	132.50	2	132.00	134.00	8	7,321	0.11%
2020/03/31	2	134.00	3	132.00	133.50	-1	7,384	-0.01%
2020/03/30	2	131.00	2	131.75	132.50	0	7,407	0.00%
2020/03/27	103.1	134.30	4	133.88	130.00	99.1	7,381	1.34%	大買/
2020/03/26	6	128.42	7	127.57	130.00	-1	7,335	-0.01%
2020/03/25	6	126.67	12	125.00	127.00	-6	7,342	-0.08%
2020/03/24	27	119.52	22	119.82	118.00	5	7,276	0.07%
2020/03/23	9	119.28	16	118.00	115.50	-7	7,236	-0.10%
2020/03/20	29	126.10	14	125.64	124.00	15	7,351	0.20%
2020/03/19	18.1	117.12	20	115.68	119.50	-2	7,196	-0.03%
2020/03/18	11	118.32	123	118.81	118.00	-112	7,068	-1.58%	大賣/鉅額交易
2020/03/17	124	117.25	20	111.55	110.00	104	6,963	1.49%	大買/鉅額交易
2020/03/16	5	128.10	91	128.94	118.00	-86	6,854	-1.25%
2020/03/13	94	127.26	5	120.90	130.00	89	6,737	1.32%
2020/03/12	14	135.21	46	135.87	133.00	-32	6,681	-0.48%
2020/03/11	12	151.17	3	150.00	147.50	9	6,607	0.14%
2020/03/10	11	148.87	21	148.81	152.00	-10	6,578	-0.15%
2020/03/09	5	148.10	19.8	148.91	145.50	-14.8	6,511	-0.23%
2020/03/06	12	155.00	8	154.13	153.50	4	6,463	0.06%
2020/03/05	0	0.00	3	153.83	152.00	-3	6,433	-0.05%
2020/03/03	19	151.21	16	151.53	148.50	3	6,305	0.05%
2020/03/02	9	144.83	10.1	148.96	151.00	-1.1	6,222	-0.02%
2020/02/27	15	147.23	11	145.91	143.50	4	6,176	0.06%
2020/02/26	5	150.90	11.1	150.87	152.00	-6.1	6,077	-0.10%
2020/02/25	8	146.31	12	146.29	148.00	-4	5,985	-0.07%
2020/02/24	2	142.50	22	143.82	145.00	-20	5,861	-0.34%
2020/02/21	1	137.00	2	137.50	138.00	-1	5,750	-0.02%
2020/02/20	0	0.00	1	137.50	136.00	-1	5,750	-0.02%
2020/02/19	5	135.40	13	134.65	135.50	-8	5,696	-0.14%
2020/02/18	9	137.56	4	138.88	138.00	5	5,635	0.09%
2020/02/17	8	139.94	4.1	141.59	140.50	3.9	5,637	0.07%
2020/02/14	29	142.72	2	141.50	141.50	27	5,680	0.48%
2020/02/13	2.2	138.77	9	139.28	139.00	-6.9	5,657	-0.12%
2020/02/12	11	138.64	16	142.09	140.00	-5	5,608	-0.09%
2020/02/11	3	128.67	13	131.04	132.00	-10	5,529	-0.18%
2020/02/10	7	126.50	1	128.00	125.50	6	5,682	0.11%
2020/02/07	37	130.15	34	129.46	127.50	3	5,784	0.05%
2020/02/06	15	131.00	16	131.50	132.00	-1	5,757	-0.02%
2020/02/05	10	128.85	5	128.60	128.00	5	5,676	0.09%
2020/02/04	35	128.47	9	129.83	129.00	26	5,692	0.46%
2020/02/03	45	128.20	37	130.22	129.00	8	5,809	0.14%
2020/01/31	23	130.54	21	131.19	133.00	2	5,811	0.03%
2020/01/30	8.2	133.17	10	133.80	132.50	-1.8	5,736	-0.03%
2020/01/20	11	144.77	7	146.43	147.00	4	5,686	0.07%
2020/01/17	41	144.16	39	142.14	144.50	2	5,639	0.04%
2020/01/16	4	139.50	6	139.08	139.00	-2	5,510	-0.04%
2020/01/15	1	138.50	1	138.50	137.50	0	5,548	0.00%
2020/01/14	6	136.92	28	138.79	139.50	-22	5,590	-0.39%
2020/01/13	2	133.75	36	135.60	137.00	-34	5,481	-0.62%
2020/01/10	10	131.70	13	132.85	131.00	-3	5,471	-0.05%
2020/01/09	4	129.63	8	131.94	132.00	-4	5,551	-0.07%
2020/01/08	18.2	128.99	2	127.75	126.00	16.2	5,603	0.29%
2020/01/07	17	130.53	20	131.28	131.50	-3	5,557	-0.05%
2020/01/06	4	130.50	3	130.00	130.00	1	5,583	0.02%
2020/01/03	16	133.53	5	134.00	130.00	11	5,614	0.20%
2020/01/02	2	132.25	18	133.08	136.50	-16	5,442	-0.29%
2019/12/31	9	129.28	4	129.13	127.50	5	5,306	0.09%
2019/12/30	2	129.25	4	129.13	129.50	-2	5,284	-0.04%
2019/12/27	5	130.70	8	130.56	129.00	-3	5,364	-0.06%
2019/12/26	36	130.92	36	131.01	130.50	0	5,338	0.00%
2019/12/25	21	129.62	16	129.91	130.00	5	5,341	0.09%
2019/12/24	7	125.36	2	125.50	126.00	5	5,328	0.09%
2019/12/23	17	126.09	1	125.00	125.00	16	5,329	0.30%
2019/12/20	6	127.17	6	129.58	129.50	0	5,323	0.00%
2019/12/19	10	126.95	25	127.54	127.00	-15	5,283	-0.28%
2019/12/18	20	131.08	8	131.00	129.00	12	5,222	0.23%
2019/12/17	20	128.45	13	128.96	133.00	7	5,203	0.13%
2019/12/16	8	129.88	3	129.50	129.00	5	5,080	0.10%
2019/12/13	25	131.32	28	132.04	130.00	-3	5,063	-0.06%
2019/12/12	17	134.94	7	135.71	133.50	10	4,965	0.20%
2019/12/11	3	138.67	2	139.75	138.00	1	4,935	0.02%
2019/12/10	4	140.38	2	140.75	140.50	2	5,128	0.04%
2019/12/09	3	140.83	2	141.25	141.50	1	5,249	0.02%
2019/12/06	3	141.33	6	140.92	140.00	-3	5,292	-0.06%
2019/12/05	4	143.25	6	144.00	144.00	-2	5,314	-0.04%
2019/12/04	32	141.27	6	143.00	143.00	26	5,348	0.49%
2019/12/03	7	140.21	13	141.12	141.50	-6	5,452	-0.11%
2019/12/02	1	137.00	4	137.88	139.00	-3	5,440	-0.06%
2019/11/29	8	141.00	1	139.50	139.50	7	5,422	0.13%
2019/11/28	8	141.25	2	142.00	141.00	6	5,434	0.11%
2019/11/27	11	143.09	10	143.55	144.00	1	5,473	0.02%
2019/11/26	5	141.50	6	140.75	143.00	-1	5,459	-0.02%
2019/11/25	0	0.00	2	137.00	135.50	-2	5,382	-0.04%
2019/11/22	17	136.88	23	137.76	137.00	-6	5,404	-0.11%
2019/11/21	14	132.46	13	132.08	135.50	1	5,348	0.02%
2019/11/20	7	133.79	17	134.12	133.50	-10	5,330	-0.19%
2019/11/19	5	137.90	4	138.88	137.50	1	5,354	0.02%
2019/11/18	3	140.17	1	139.50	139.00	2	5,367	0.04%
2019/11/15	2	139.75	3	140.00	140.50	-1	5,416	-0.02%
2019/11/14	3	139.83	0	0.00	138.00	3	5,449	0.06%
2019/11/13	5	143.20	3	144.50	144.00	2	5,480	0.04%
2019/11/12	31	139.87	6	140.08	140.50	25	5,470	0.46%
2019/11/11	2	139.25	3	137.33	137.50	-1	5,554	-0.02%
2019/11/08	90	140.74	83	140.39	140.00	7	5,572	0.13%
2019/11/07	36	137.78	71	137.15	139.00	-35	5,556	-0.63%
2019/11/06	19	148.03	15	148.60	147.00	4	5,537	0.07%
2019/11/05	5	155.10	3	154.50	154.00	2	5,632	0.04%
2019/11/04	4	154.88	7	155.29	154.50	-3	5,735	-0.05%
2019/11/01	10	154.00	2	153.75	154.00	8	5,818	0.14%
2019/10/31	21	160.76	355	162.14	155.00	-334	5,955	-5.61%	大賣/鉅額交易
2019/10/30	315	159.16	23	157.15	158.00	292	5,947	4.91%	大買/鉅額交易
2019/10/29	10	158.90	51	159.20	160.50	-41	6,036	-0.68%
2019/10/28	8	155.56	3	155.67	157.50	5	6,014	0.08%
2019/10/25	14	157.39	41	156.63	156.00	-27	6,001	-0.45%
2019/10/24	27	156.06	10	154.60	155.50	17	5,968	0.28%
2019/10/23	16	156.84	203	161.11	157.00	-187	5,990	-3.12%	大賣/鉅額交易
2019/10/22	4	159.50	80	159.71	159.00	-76	5,972	-1.27%
2019/10/21	108	155.80	54	159.89	155.50	54	6,058	0.89%	大買/
2019/10/18	181	157.63	9	156.83	157.00	172	6,151	2.80%	大買/鉅額交易
2019/10/17	7	150.93	11	153.09	154.50	-4	6,129	-0.07%
2019/10/16	13	148.50	1	151.00	147.50	12	6,024	0.20%
2019/10/15	5	158.00	4	158.13	156.50	1	5,862	0.02%
2019/10/14	4	158.50	10	156.90	158.00	-6	5,964	-0.10%
2019/10/09	2	147.00	4	148.50	150.00	-2	5,878	-0.03%
2019/10/08	9	151.72	3	151.33	150.00	6	5,816	0.10%
2019/10/07	9	152.78	9	153.72	154.50	0	5,838	0.00%
2019/10/04	4	153.88	2	154.00	151.50	2	5,834	0.03%
2019/10/03	20	151.48	11	152.82	153.00	9	5,844	0.15%
2019/10/02	3	156.67	11	157.45	158.50	-8	5,739	-0.14%
2019/10/01	7	155.36	7	155.79	153.50	0	5,720	0.00%
2019/09/27	3	152.33	15	150.77	151.00	-12	5,657	-0.21%
2019/09/26	11	156.59	6	156.25	155.00	5	5,743	0.09%
2019/09/25	9	156.06	4	156.63	157.00	5	5,774	0.09%
2019/09/24	2	162.50	13	159.62	158.50	-11	5,892	-0.19%
2019/09/23	13	162.00	4	161.63	162.00	9	6,030	0.15%
2019/09/20	27	162.39	6	161.42	162.50	21	6,224	0.34%
2019/09/19	5	160.80	4	161.88	162.50	1	6,234	0.02%
2019/09/18	3	163.33	3	164.17	163.50	0	6,207	0.00%
2019/09/17	1.1	162.45	8	163.13	163.00	-6.9	6,191	-0.11%
2019/09/16	99	163.02	9	164.72	162.00	90	6,208	1.45%
2019/09/12	16	165.91	8	166.00	167.00	8	6,221	0.13%
2019/09/11	78	154.38	52	155.13	155.50	26	6,115	0.43%
2019/09/10	24	149.71	24	148.56	149.50	0	6,027	0.00%
2019/09/09	23	148.35	3	148.83	148.50	20	6,024	0.33%
2019/09/06	2	151.50	8	152.25	152.00	-6	6,016	-0.10%
2019/09/05	70	151.18	11	149.23	149.50	59	6,035	0.98%
2019/09/04	1	142.50	2.1	145.79	146.50	-1.1	6,003	-0.02%
2019/09/03	5	143.90	13	143.46	141.50	-8	6,258	-0.13%
2019/09/02	5	140.10	6	142.25	142.50	-1	6,345	-0.02%
2019/08/30	7	138.36	18	141.33	137.00	-11	6,354	-0.17%
2019/08/29	2	138.75	4	140.00	139.50	-2	6,446	-0.03%
2019/08/28	13	138.73	0	0.00	136.50	13	6,477	0.20%
2019/08/27	14	139.07	2	140.00	139.00	12	6,511	0.18%
2019/08/26	10	136.75	8	138.06	141.00	2	6,534	0.03%
2019/08/23	4	139.75	0	0.00	140.00	4	6,560	0.06%
2019/08/22	4	145.00	4	145.00	143.50	0	6,542	0.00%
2019/08/21	1	144.00	3	145.00	146.00	-2	6,519	-0.03%
2019/08/20	8	144.25	5	145.80	143.00	3	6,657	0.05%
2019/08/19	2	143.00	0	0.00	141.50	2	6,668	0.03%
2019/08/16	7	140.21	7	141.21	139.50	0	6,761	0.00%
2019/08/15	3	140.67	3.3	141.70	142.00	-0.3	6,802	0.00%
2019/08/14	10	144.10	10	143.65	140.00	0	6,830	0.00%
2019/08/13	4	138.00	4	137.88	137.00	0	6,905	0.00%
2019/08/12	3	141.17	8	139.50	137.00	-5	7,028	-0.07%
2019/08/08	7	137.71	19	137.53	140.00	-12	6,999	-0.17%
2019/08/07	14	134.54	12	136.79	132.00	2	6,911	0.03%
2019/08/06	17	126.62	15	127.40	129.00	2	6,759	0.03%
2019/08/05	6	130.67	6	130.42	128.00	0	6,721	0.00%
2019/08/02	25	128.90	19	130.21	128.00	6	6,697	0.09%
2019/08/01	10	137.50	6	137.17	137.50	4	6,555	0.06%
2019/07/31	23	132.46	32	133.89	137.50	-9	6,395	-0.14%
2019/07/30	2	123.25	21	126.95	125.00	-19	6,240	-0.30%
2019/07/29	1	128.00	3	129.67	129.00	-2	6,282	-0.03%
2019/07/26	1	128.50	0	0.00	128.50	1	6,401	0.02%
2019/07/25	25	126.44	2	129.00	127.00	23	6,397	0.36%
2019/07/24	4.5	123.94	3	124.33	125.50	1.5	6,350	0.02%
2019/07/23	17	129.94	11	127.14	126.00	6	6,387	0.09%
2019/07/22	5	122.20	25	126.82	129.50	-20	6,256	-0.32%
2019/07/19	2	116.25	3	118.33	118.00	-1	6,133	-0.02%
2019/07/18	5.1	112.98	131	111.43	112.50	-125.9	6,100	-2.06%	大賣/鉅額交易
2019/07/17	0	0.00	2	116.50	115.00	-2	6,113	-0.03%
2019/07/16	145	118.97	24	119.81	115.00	121	6,170	1.96%	大買/鉅額交易
2019/07/15	6	115.67	5	116.50	117.00	1	6,164	0.02%
2019/07/12	2	114.50	1	115.00	115.00	1	6,239	0.02%
2019/07/11	12	116.04	3	114.83	114.00	9	6,344	0.14%
2019/07/10	6	112.92	1	112.00	112.00	5	6,461	0.08%
2019/07/09	9	117.11	9	117.22	117.50	0	6,531	0.00%
2019/07/08	0	0.00	2	116.25	115.50	-2	6,493	-0.03%
2019/07/05	4	119.00	0	0.00	116.50	4	6,495	0.06%
2019/07/04	1	119.00	4	119.00	119.00	-3	6,540	-0.05%
2019/07/03	6	116.08	4	119.88	117.50	2	6,525	0.03%
2019/07/02	4	116.50	1	118.00	118.50	3	6,440	0.05%
2019/07/01	31	115.69	28	116.04	118.00	3	6,417	0.05%
2019/06/28	7	110.50	254	110.51	109.00	-247	6,305	-3.92%	大賣/鉅額交易
2019/06/27	13	107.62	34	109.46	112.00	-21	6,171	-0.34%
2019/06/26	3	102.17	1	103.50	102.00	2	6,110	0.03%
2019/06/25	2	102.00	0	0.00	104.00	2	6,050	0.03%
2019/06/24	5	100.00	0	0.00	103.50	5	6,065	0.08%
2019/06/21	2	103.25	3	102.50	102.00	-1	6,081	-0.02%
2019/06/20	256	105.19	22	104.48	104.50	234	6,077	3.85%	大買/鉅額交易
2019/06/19	23	102.39	6	102.00	103.00	17	6,048	0.28%
2019/06/18	4	100.25	14	100.81	98.70	-10	6,026	-0.17%
2019/06/17	10	99.66	7	99.99	98.90	3	6,073	0.05%
2019/06/14	7	99.64	8	99.05	99.80	-1	6,054	-0.02%
2019/06/13	5	100.08	3	99.43	99.40	2	6,074	0.03%
2019/06/12	17	101.31	18	101.24	99.90	-1	6,206	-0.02%
2019/06/11	80	97.27	225	97.32	100.00	-145	6,389	-2.27%	大賣/鉅額交易
2019/06/10	149	94.39	18	92.08	94.60	131	6,229	2.10%	大買/鉅額交易
2019/06/06	16	87.54	12	86.78	86.00	4	6,184	0.06%
2019/06/05	16	89.47	23	93.42	88.30	-7	6,198	-0.11%
2019/06/04	1	90.10	65	90.66	91.60	-64	6,100	-1.05%
2019/06/03	17	88.84	8	89.06	88.30	9	6,072	0.15%
2019/05/31	21	88.55	29	87.65	86.90	-8	6,045	-0.13%
2019/05/30	32	87.10	0	0.00	87.00	32	5,989	0.53%
2019/05/28	14	85.09	14	84.89	84.60	0	5,951	0.00%
2019/05/27	19	82.14	25	83.08	82.80	-6	5,916	-0.10%
2019/05/24	30	88.09	64	88.66	88.10	-34	5,781	-0.59%
2019/05/23	47	86.01	30	90.71	90.50	17	5,741	0.30%
2019/05/22	3	94.70	42	94.10	93.00	-39	5,668	-0.69%
2019/05/21	6	89.22	58	88.29	90.50	-52	5,621	-0.93%
2019/05/20	74	88.31	46	88.81	89.60	28	5,628	0.50%
2019/05/17	81.8	95.08	10	95.67	91.80	71.8	5,596	1.28%
2019/05/16	18	104.31	48	106.51	102.00	-30	5,524	-0.54%
2019/05/15	20	110.13	19	109.39	108.50	1	5,498	0.02%
2019/05/14	36	101.85	6	99.83	104.50	30	5,448	0.55%
2019/05/13	1	100.50	22	101.84	100.50	-21	5,444	-0.39%
2019/05/10	21	105.57	4	105.63	106.50	17	5,499	0.31%
2019/05/09	6	106.75	41	107.18	104.00	-35	5,628	-0.62%
2019/05/08	24	107.88	6	106.50	109.00	18	5,619	0.32%
2019/05/07	47	110.22	34	108.21	107.50	13	5,629	0.23%
2019/05/06	12	107.75	86	107.91	105.50	-74	5,579	-1.33%
2019/05/03	84	110.51	15	107.47	112.00	69	5,487	1.26%
2019/05/02	0	0.00	13	101.73	103.00	-13	5,371	-0.24%
2019/04/30	11	100.45	5	100.14	101.50	6	5,429	0.11%
2019/04/29	7	94.83	13	95.61	98.70	-6	5,496	-0.11%
2019/04/26	7	100.00	10	100.36	99.50	-3	5,470	-0.05%
2019/04/25	4	101.50	4.2	102.50	103.00	-0.2	5,552	0.00%
2019/04/24	16	102.53	7	101.93	102.00	9	5,741	0.16%
2019/04/23	13	104.58	12.6	103.88	104.50	0.4	5,721	0.01%
2019/04/22	7	102.57	1.1	102.14	104.00	5.9	5,674	0.10%
2019/04/19	15	102.13	8	101.25	102.00	7	5,605	0.12%
2019/04/18	1	99.50	0	0.00	100.00	1	5,493	0.02%
2019/04/17	38	98.49	69	97.66	98.10	-31	5,448	-0.57%
2019/04/16	10	96.66	23	95.43	98.10	-13	5,368	-0.24%
2019/04/15	69	91.01	10.2	93.38	92.00	58.8	5,296	1.11%
2019/04/12	10	86.50	1	87.50	87.30	9	5,209	0.17%
2019/04/11	11	86.50	0	0.00	86.50	11	5,225	0.21%
2019/04/10	10	87.70	0	0.00	87.90	10	5,296	0.19%
2019/04/09	23	88.81	2	88.15	87.70	21	5,283	0.40%
2019/04/08	15	89.47	0	0.00	88.20	15	5,288	0.28%
2019/04/03	0	0.00	2	90.40	90.80	-2	5,248	-0.04%
2019/04/02	1	90.30	10	89.50	88.20	-9	5,217	-0.17%
2019/04/01	9	87.80	52	87.41	87.40	-43	5,177	-0.83%
2019/03/29	60	87.66	8	88.35	88.80	52	5,144	1.01%
2019/03/28	0	0.00	1	84.90	84.90	-1	5,029	-0.02%
2019/03/27	7	84.91	7	85.81	85.10	0	5,061	0.00%
2019/03/26	1	83.90	0	0.00	83.50	1	5,049	0.02%
2019/03/25	10	82.70	11	84.00	85.00	-1	5,080	-0.02%
2019/03/22	29	85.04	27	85.26	84.60	2	5,091	0.04%
2019/03/21	1	82.80	1	85.50	85.50	0	5,059	0.00%
2019/03/20	4	82.10	6	81.53	82.40	-2	5,035	-0.04%
2019/03/19	7	81.11	5	80.72	80.90	2	5,063	0.04%
2019/03/18	1	80.20	1	80.70	81.30	0	5,161	0.00%
2019/03/15	6	79.58	9	79.68	80.50	-3	5,150	-0.06%
2019/03/14	12	77.93	19	78.42	77.80	-7	4,998	-0.14%
2019/03/13	16	72.34	7	72.36	72.70	9	4,833	0.19%
2019/03/12	15	69.57	76	69.87	70.80	-61	4,830	-1.26%
2019/03/11	26	69.08	14	69.62	69.20	12	5,033	0.24%
2019/03/08	30	65.86	20	65.95	67.00	10	4,985	0.20%
2019/03/07	31	66.94	0	0.00	66.50	31	4,989	0.62%
2019/03/06	11	66.60	10	66.70	67.20	1	5,068	0.02%
2019/03/05	3	67.60	10	67.50	67.50	-7	5,124	-0.14%
2019/02/27	18	67.57	14	67.55	68.30	4	5,301	0.08%
2019/02/26	2	70.00	2	69.75	69.10	0	5,292	0.00%
2019/02/25	1	69.70	6	70.10	70.10	-5	5,336	-0.09%
2019/02/22	8	69.11	1	69.60	68.80	7	5,313	0.13%
2019/02/21	20	71.60	1	70.00	69.90	19	5,302	0.36%
2019/02/20	8	70.05	9	70.20	69.40	-1	5,246	-0.02%
2019/02/19	7	71.07	3	71.23	70.60	4	5,206	0.08%
2019/02/18	16.2	69.92	6	69.47	69.60	10.2	5,144	0.20%
2019/02/15	0	0.00	10	66.85	66.80	-10	5,016	-0.20%
2019/02/14	2	64.90	3	65.13	65.20	-1	4,913	-0.02%
2019/02/13	5	65.06	3	64.90	64.20	2	4,874	0.04%
2019/02/12	5	64.92	5	65.00	65.00	0	4,821	0.00%
2019/02/11	5	63.40	22	63.75	65.50	-17	4,776	-0.36%
2019/01/30	15	61.03	15	61.00	61.00	0	4,652	0.00%
2019/01/29	0	0.00	1	58.30	58.20	-1	4,489	-0.02%
2019/01/28	1	58.50	2	58.60	58.10	-1	4,577	-0.02%
2019/01/24	11	57.17	1	57.00	57.10	10	4,746	0.21%
2019/01/23	2	57.70	1	58.00	57.70	1	4,748	0.02%
2019/01/22	25	59.07	16	58.10	57.60	9	4,736	0.19%
2019/01/21	4	58.33	3	58.30	58.90	1	4,698	0.02%
2019/01/18	6	57.53	11	57.88	57.30	-5	4,629	-0.11%
2019/01/17	4	57.18	0	0.00	56.80	4	4,596	0.09%
2019/01/16	4	58.58	104	57.56	59.20	-100	4,485	-2.23%	大賣/
2019/01/15	4	54.13	13	54.42	54.30	-9	4,288	-0.21%
2019/01/11	3	53.60	8	53.61	53.60	-5	4,275	-0.12%
2019/01/10	3	54.13	6	53.88	53.60	-3	4,281	-0.07%
2019/01/09	1	53.90	21	53.59	53.30	-20	4,311	-0.46%
2019/01/08	1	52.90	3	52.87	53.00	-2	4,316	-0.05%
2019/01/07	4	52.83	17	52.81	52.50	-13	4,339	-0.30%
2019/01/04	21	48.23	4	50.15	50.90	17	4,312	0.39%
2019/01/03	4	50.23	0	0.00	50.30	4	4,344	0.09%
2019/01/02	88	52.25	5	53.00	51.70	83	4,356	1.91%
2018/12/28	9	50.62	7	49.76	50.00	2	4,303	0.05%
2018/12/27	16	49.47	11	49.42	49.25	5	4,318	0.12%
2018/12/21	1	48.70	0	0.00	48.95	1	4,360	0.02%
2018/12/20	1	49.80	0	0.00	49.20	1	4,354	0.02%
2018/12/19	5	49.20	0	0.00	49.80	5	4,322	0.12%
2018/12/17	2	52.95	2	53.35	52.30	0	4,222	0.00%
2018/12/14	6	52.10	5	52.80	53.30	1	4,258	0.02%
2018/12/13	1	53.00	10	53.60	52.50	-9	4,236	-0.21%
2018/12/12	7	53.43	2	53.90	53.80	5	4,180	0.12%
2018/12/11	5	52.88	10	52.79	53.20	-5	4,060	-0.12%
2018/12/10	4	49.60	4	50.63	50.00	0	3,929	0.00%
2018/12/07	10	49.88	6	49.70	49.40	4	3,888	0.10%
2018/12/06	10	49.18	2	49.95	48.35	8	3,858	0.21%
2018/12/05	1	54.90	3	53.63	53.50	-2	3,781	-0.05%
2018/12/04	11	55.05	13	55.42	55.00	-2	3,744	-0.05%
2018/12/03	1	52.70	16	53.36	53.40	-15	3,482	-0.43%
2018/11/30	4	48.10	0	0.00	48.60	4	3,466	0.12%
2018/11/29	6	48.63	7	48.86	48.00	-1	3,443	-0.03%
2018/11/28	24	46.61	46	46.94	47.25	-22	3,347	-0.66%
2018/11/27	38	46.70	44	47.01	47.15	-6	3,276	-0.18%
2018/11/26	11	44.78	5	44.62	45.00	6	3,144	0.19%
2018/11/23	0	0.00	15	42.10	42.25	-15	3,107	-0.48%
2018/11/22	28	44.07	3	43.70	43.15	25	3,086	0.81%
2018/11/21	20	42.84	1	42.60	42.65	19	3,030	0.63%
2018/11/20	2	43.33	2	43.40	43.05	0	3,028	0.00%
2018/11/16	0	0.00	4	44.40	43.50	-4	3,064	-0.13%
2018/11/12	5	44.90	1	45.70	44.95	4	3,031	0.13%
2018/11/09	1	45.90	1	45.80	45.80	0	3,026	0.00%
2018/11/08	1	46.50	5	46.40	46.55	-4	3,029	-0.13%
2018/11/07	2	46.68	0	0.00	47.10	2	2,998	0.07%
2018/11/06	2	46.00	5	46.10	45.55	-3	3,001	-0.10%
2018/11/05	7	48.91	10	49.45	47.30	-3	2,955	-0.10%
2018/11/02	26	45.03	20	46.37	46.00	6	2,851	0.21%
2018/11/01	10	41.85	5	43.50	43.20	5	2,695	0.19%
2018/10/31	0	0.00	10	39.30	39.60	-10	2,648	-0.38%
2018/10/30	0	0.00	6	36.35	37.30	-6	2,699	-0.22%
2018/10/29	6	37.00	0	0.00	36.75	6	2,715	0.22%
2018/10/26	0	0.00	1	38.20	37.90	-1	2,722	-0.04%
2018/10/25	6	38.03	5	38.30	38.20	1	2,738	0.04%
2018/10/24	1	41.05	1	41.50	41.25	0	2,695	0.00%
2018/10/23	0	0.00	2	41.75	40.80	-2	2,682	-0.07%
2018/10/19	2	39.83	45	39.47	40.40	-43	2,662	-1.61%
2018/10/18	51	42.52	0	0.00	41.85	51	2,626	1.94%
2018/10/16	3	41.75	0	0.00	41.30	3	2,532	0.12%
2018/10/15	1	41.85	1	42.45	41.50	0	2,481	0.00%
2018/10/12	2	41.30	0	0.00	41.80	2	2,424	0.08%
2018/10/11	21	43.11	2	42.85	42.75	19	2,388	0.80%
2018/10/09	15	47.82	5	48.20	47.50	10	2,318	0.43%
2018/10/08	5	49.79	10	49.25	48.90	-5	2,290	-0.22%
2018/10/05	4	52.33	3	52.03	51.10	1	2,254	0.04%
2018/10/04	7	54.73	0	0.00	54.60	7	2,222	0.31%
2018/10/03	4	57.83	1	58.30	57.20	3	2,189	0.14%
2018/09/28	0	0.00	2	58.20	59.00	-2	2,341	-0.09%
2018/09/27	2	59.55	0	0.00	58.90	2	2,493	0.08%
2018/09/26	3	60.60	1	61.80	59.80	2	2,505	0.08%
2018/09/25	6	62.05	10	62.14	61.70	-4	2,507	-0.16%
2018/09/21	7	61.47	8	61.00	62.00	-1	2,514	-0.04%
2018/09/20	3	60.87	0	0.00	60.70	3	2,522	0.12%
2018/09/19	4	61.68	3	62.07	62.20	1	2,471	0.04%
2018/09/18	2	60.60	0	0.00	60.50	2	2,497	0.08%
2018/09/14	0	0.00	1	62.20	62.40	-1	2,550	-0.04%
2018/09/12	2	59.60	2	59.70	59.70	0	2,605	0.00%
2018/09/11	5	60.66	0	0.00	61.00	5	2,608	0.19%
2018/09/10	8	61.01	0	0.00	61.00	8	2,632	0.30%
2018/09/07	2	65.50	0	0.00	65.50	2	2,636	0.08%
2018/09/06	2	67.10	1	67.70	67.60	1	2,625	0.04%
2018/09/05	1	68.10	0	0.00	68.00	1	2,653	0.04%
2018/09/04	2	68.90	2	68.25	68.80	0	2,645	0.00%
2018/09/03	0	0.00	1	67.60	67.20	-1	2,687	-0.04%
2018/08/31	1	66.20	0	0.00	66.20	1	2,738	0.04%
2018/08/30	6	65.73	0	0.00	67.20	6	2,813	0.21%
2018/08/29	2	66.90	2	67.40	66.50	0	2,930	0.00%
2018/08/28	1	67.50	5	67.62	67.40	-4	3,205	-0.12%
2018/08/27	2	66.60	1	67.00	67.00	1	3,366	0.03%
2018/08/24	2	65.00	0	0.00	65.80	2	3,402	0.06%
2018/08/21	4	67.13	0	0.00	66.90	4	3,500	0.11%
2018/08/20	3	67.60	4	67.10	67.00	-1	3,542	-0.03%
2018/08/16	2	68.60	1	68.30	68.80	1	3,530	0.03%
2018/08/14	2	69.60	1	69.30	69.30	1	3,545	0.03%
2018/08/13	2	70.25	0	0.00	69.50	2	3,550	0.06%
2018/08/10	5	72.00	17	71.62	71.50	-12	3,523	-0.34%
2018/08/09	0	0.00	5	72.02	72.00	-5	3,527	-0.14%
2018/08/08	7	71.13	2	71.80	70.70	5	3,507	0.14%
2018/08/07	4	70.65	1	71.20	71.00	3	3,490	0.09%
2018/08/06	2	73.95	0	0.00	72.20	2	3,469	0.06%
2018/08/03	0	0.00	13	74.65	76.00	-13	3,393	-0.38%
2018/08/02	14	74.22	2	76.00	73.30	12	3,375	0.36%
2018/08/01	7	72.94	4	73.90	74.20	3	3,346	0.09%
2018/07/31	0	0.00	10	72.00	72.00	-10	3,331	-0.30%
2018/07/30	2	71.00	0	0.00	70.40	2	3,329	0.06%
2018/07/27	2	70.65	0	0.00	70.70	2	3,323	0.06%
2018/07/23	3	70.60	2	70.70	70.50	1	3,403	0.03%
2018/07/16	12	71.79	1	71.50	71.30	11	3,682	0.30%
2018/07/13	1	72.60	6	73.30	72.00	-5	3,678	-0.14%
2018/07/12	1	72.00	1	71.70	72.60	0	3,690	0.00%
2018/07/11	7	74.64	7	74.20	73.90	0	3,701	0.00%
2018/07/10	8	74.74	6	75.67	75.90	2	3,673	0.05%
2018/07/09	1	74.30	3	74.83	74.40	-2	3,627	-0.06%
2018/07/06	4	70.70	4	71.45	71.50	0	3,574	0.00%
2018/07/05	3	74.93	6	75.62	73.80	-3	3,524	-0.09%
2018/07/04	1	71.60	4	71.63	72.70	-3	3,340	-0.09%
2018/07/03	6	71.28	5	71.86	70.50	1	3,322	0.03%
2018/07/02	1	71.80	1	71.30	71.60	0	3,317	0.00%
2018/06/28	0	0.00	11	68.68	69.90	-11	3,303	-0.33%
2018/06/26	2	68.90	25	67.28	68.60	-23	3,320	-0.69%
2018/06/22	1	67.00	1	67.30	66.90	0	3,334	0.00%
2018/06/21	0	0.00	1	70.30	68.50	-1	3,314	-0.03%
2018/06/19	3	69.37	1	69.60	68.80	2	3,317	0.06%
2018/06/15	2	71.95	1	71.50	70.80	1	3,321	0.03%
2018/06/14	1	73.00	4	72.38	71.80	-3	3,295	-0.09%
2018/06/13	10	73.77	14	72.50	72.40	-4	3,364	-0.12%
2018/06/11	3	72.40	16	72.53	72.40	-13	3,464	-0.38%
2018/06/08	19	70.74	0	0.00	71.00	19	3,418	0.56%
2018/06/07	4	71.45	1	71.80	71.70	3	3,482	0.09%
2018/06/06	3	74.27	1	74.49	73.80	2	3,442	0.06%
2018/06/05	18	74.24	9.5	74.16	71.20	8.5	3,301	0.26%
2018/06/04	4	70.35	5	70.80	70.80	-1	3,032	-0.03%
2018/06/01	1	63.80	1	64.00	64.40	0	2,888	0.00%
2018/05/31	1	65.40	2	64.50	64.20	-1	2,881	-0.03%
2018/05/30	0	0.00	2	65.60	64.50	-2	2,843	-0.07%
2018/05/29	2	68.10	0	0.00	67.10	2	2,817	0.07%
2018/05/28	2	66.25	37	65.88	66.00	-35	2,936	-1.19%
2018/05/25	1	63.60	0	0.00	63.30	1	3,014	0.03%
2018/05/24	3	61.90	0	0.00	62.50	3	3,333	0.09%
2018/05/23	3	62.80	16	62.91	62.80	-13	3,364	-0.39%
2018/05/22	2	63.04	15	62.40	62.40	-13	3,396	-0.38%
2018/05/18	3	63.20	0	0.00	63.40	3	3,607	0.08%
2018/05/17	5	63.96	0	0.00	63.80	5	3,679	0.14%
2018/05/16	6	64.50	0	0.00	64.50	6	3,738	0.16%
2018/05/15	5	65.76	0	0.00	65.60	5	3,788	0.13%
2018/05/14	6	66.00	7	67.61	66.70	-1	3,808	-0.03%
2018/05/11	6	66.60	0	0.00	66.20	6	3,792	0.16%
2018/05/10	16	67.29	1	66.80	66.80	15	3,786	0.40%
2018/05/07	6	66.35	1	65.00	65.00	5	3,801	0.13%
2018/05/04	1	66.00	0	0.00	65.90	1	3,792	0.03%
2018/05/02	4	67.93	4	68.50	67.80	0	3,765	0.00%
2018/04/30	2	66.60	3	66.77	66.50	-1	3,715	-0.03%
2018/04/27	44	65.14	0	0.00	63.80	44	3,688	1.19%
2018/04/26	0	0.00	3	63.00	63.00	-3	3,669	-0.08%
2018/04/24	3	56.27	15	57.70	62.90	-12	3,639	-0.33%
2018/04/23	5	62.48	4	61.70	62.00	1	3,467	0.03%
2018/04/20	3	68.50	3	68.20	68.50	0	3,387	0.00%
2018/04/18	0	0.00	10	68.83	69.20	-10	3,461	-0.29%
2018/04/17	1	68.00	5	70.30	68.00	-4	3,436	-0.12%
2018/04/13	7	73.23	2	73.35	72.80	5	3,402	0.15%
2018/04/12	4	72.35	2	72.50	72.50	2	3,403	0.06%
2018/04/09	5	70.12	1	71.60	69.50	4	3,476	0.12%
2018/04/03	3	71.27	3	70.20	71.40	0	3,462	0.00%
2018/04/02	1	70.60	6.3	70.11	70.00	-5.3	3,484	-0.15%
2018/03/31	2	72.00	2	72.00	71.90	0	3,472	0.00%
2018/03/30	17	71.08	5	71.26	71.50	12	3,470	0.35%
2018/03/29	5	68.14	5	68.22	68.60	0	3,408	0.00%
2018/03/28	3	69.57	1	69.60	67.40	2	3,386	0.06%
2018/03/27	2	70.90	2	71.40	70.20	0	3,352	0.00%
2018/03/26	5	70.54	6	71.13	70.70	-1	3,344	-0.03%
2018/03/23	5	70.32	11	69.95	70.20	-6	3,332	-0.18%
2018/03/22	4	73.23	4	74.25	71.90	0	3,307	0.00%
2018/03/21	8	74.84	1	74.50	76.00	7	3,250	0.22%
2018/03/20	13	73.72	33	73.59	73.00	-20	3,194	-0.63%
2018/03/19	14	73.56	8	72.43	74.50	6	3,142	0.19%
2018/03/16	26	71.23	7	72.36	70.50	19	3,065	0.62%
2018/03/15	8	70.24	4	69.15	70.70	4	3,000	0.13%
2018/03/14	1	72.50	0	0.00	71.50	1	2,949	0.03%
2018/03/13	252	74.24	249	74.25	72.40	3	2,925	0.10%	大買/大賣/
2018/03/12	186	73.45	308	73.40	71.70	-122	2,784	-4.38%	大買/大賣/鉅額交易
2018/03/09	2	71.50	0	0.00	71.50	2	2,745	0.07%
2018/03/08	5	72.00	0	0.00	71.20	5	2,753	0.18%
2018/03/07	1	74.00	17	73.50	72.00	-16	2,744	-0.58%
2018/03/06	0	0.00	1	74.00	74.00	-1	2,742	-0.04%
2018/03/05	0	0.00	8	74.08	73.30	-8	2,723	-0.29%
2018/03/02	4	74.88	2	74.55	74.40	2	2,746	0.07%
2018/03/01	8	76.40	348	77.97	74.80	-340	2,766	-12.29%	大賣/鉅額交易
2018/02/27	12	77.24	131	77.98	76.50	-119	2,592	-4.59%	大賣/鉅額交易
2018/02/26	641	76.82	53	77.03	77.80	588	2,536	23.18%	大買/鉅額交易
2018/02/23	6	72.03	14	72.33	70.80	-8	2,217	-0.36%
2018/02/22	26	71.10	15	71.59	71.50	11	2,170	0.51%
2018/02/21	3	73.37	4	72.73	72.10	-1	2,135	-0.05%
2018/02/12	2	70.05	63	69.72	69.70	-61	2,006	-3.04%
2018/02/09	38	67.74	19	67.70	67.40	19	1,910	0.99%
2018/02/08	91	66.51	42	67.22	67.50	49	1,830	2.68%
2018/02/07	9	65.83	12	65.84	64.50	-3	1,774	-0.17%
2018/02/06	9	61.17	0	0.00	63.10	9	1,717	0.52%
2018/02/05	0	0.00	0.2	63.00	63.10	-0.2	1,705	-0.01%
2018/02/01	2	63.00	0	0.00	63.20	2	1,732	0.12%
2018/01/31	3	61.00	0	0.00	62.20	3	1,734	0.17%
2018/01/30	1	63.20	0.3	62.90	62.90	0.7	1,687	0.04%
2018/01/26	1	63.10	0	0.00	63.10	1	1,697	0.06%
2018/01/24	0	0.00	10	64.00	63.20	-10	1,764	-0.57%
2018/01/19	0	0.00	5	64.90	64.10	-5	1,829	-0.27%
2018/01/18	0	0.00	20	65.70	66.00	-20	1,834	-1.09%
2018/01/15	0	0.00	3	67.27	67.10	-3	1,883	-0.16%
2018/01/12	0	0.00	2	69.10	67.60	-2	1,879	-0.11%
2018/01/04	16	68.36	1	68.30	68.50	15	2,043	0.73%
2018/01/03	20	67.99	3	68.47	66.50	17	2,122	0.80%