聯茂 (6213)-元大-龍潭券商分點個股進出

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
78.7
漲跌
▲1.7
漲幅
+2.21%
成交量
6,169張
產業
上市電子零組件類股
787人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯茂 (6213)籌碼相關－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	5	78.94	20	79.28	78.70	-15	4,300	-0.35%
2024/12/10	11	77.90	0	0.00	77.00	11	4,243	0.26%
2024/12/09	0	0.00	14	77.60	77.70	-14	4,350	-0.32%
2024/12/06	2	77.65	2	77.85	77.60	0	4,396	0.00%
2024/12/05	41.1	77.95	6	78.08	77.50	35.1	4,549	0.77%
2024/12/04	6	78.45	59	79.03	79.20	-53	4,717	-1.12%
2024/12/03	12	76.55	4.3	76.93	76.60	7.7	4,842	0.16%
2024/12/02	0.6	76.10	1	76.00	75.90	-0.4	5,447	-0.01%
2024/11/29	1	75.20	0	74.90	75.40	1	5,633	0.02%
2024/11/28	63	75.49	46	75.02	74.80	17	6,045	0.28%
2024/11/27	44.7	78.67	32	78.42	77.20	12.7	6,013	0.21%
2024/11/26	6.5	80.45	6	80.37	79.80	0.5	5,990	0.01%
2024/11/25	28	79.23	49	80.83	81.20	-21	5,962	-0.35%
2024/11/22	50	79.01	61	78.51	78.90	-11	5,754	-0.19%
2024/11/21	8.3	78.61	60.2	78.71	78.40	-51.9	5,681	-0.91%
2024/11/20	3	76.73	3	77.13	76.50	0	5,608	0.00%
2024/11/19	4	76.53	11	76.46	77.20	-7	5,663	-0.12%
2024/11/18	36	76.27	30	75.62	75.60	6	5,708	0.11%
2024/11/15	1	77.60	25	77.10	77.40	-24	5,755	-0.42%
2024/11/14	21	75.46	28	74.59	74.50	-7	5,804	-0.12%
2024/11/13	45	75.30	45.6	76.01	75.80	-0.6	5,839	-0.01%
2024/11/12	42.3	76.11	31	75.87	75.70	11.3	5,901	0.19%
2024/11/11	0	0.00	1	77.00	77.60	-1	5,942	-0.02%
2024/11/08	31	77.72	25	77.31	77.20	6	6,055	0.10%
2024/11/07	16	78.24	33	78.71	78.70	-17	6,262	-0.27%
2024/11/06	48.1	77.12	41.7	76.75	76.80	6.4	6,421	0.10%
2024/11/05	6	78.72	5	78.08	78.00	1	6,834	0.01%
2024/11/04	39	78.86	48.2	79.36	79.20	-9.1	7,003	-0.13%
2024/11/01	4.1	77.40	1	78.80	78.90	3.1	7,033	0.04%
2024/10/30	15	77.83	14	77.76	77.60	1	7,093	0.01%
2024/10/29	60.1	77.91	45	78.59	77.90	15.1	7,130	0.21%
2024/10/28	8	78.39	25	78.64	78.60	-17	7,134	-0.24%
2024/10/25	25	77.55	13	77.93	77.90	12	7,169	0.17%
2024/10/24	47	79.26	18	78.83	78.20	29	7,256	0.40%
2024/10/23	19.5	77.86	28	77.61	78.90	-8.5	7,188	-0.12%
2024/10/22	17	75.86	7.3	76.18	76.10	9.7	7,145	0.14%
2024/10/18	22.2	74.06	5	72.86	72.80	17.2	7,295	0.24%
2024/10/17	1	76.00	1	76.00	76.00	0	7,242	0.00%
2024/10/16	0.1	74.50	1	74.50	74.30	-0.9	7,331	-0.01%
2024/10/15	6	76.12	8.1	76.14	74.80	-2.1	7,345	-0.03%
2024/10/11	4.2	73.65	5	73.70	74.20	-0.8	7,395	-0.01%
2024/10/09	2	73.75	0	0.00	73.10	2	7,479	0.03%
2024/10/08	3.1	74.40	0	0.00	74.10	3.1	7,547	0.04%
2024/10/07	19.3	75.74	12.3	76.08	76.10	7	7,985	0.09%
2024/10/04	1.1	74.23	0	0.00	74.20	1.1	8,297	0.01%
2024/10/01	3.2	74.80	5	74.80	75.30	-1.8	8,611	-0.02%
2024/09/30	10	75.90	1.5	76.40	75.50	8.5	8,859	0.10%
2024/09/27	5.3	75.98	10	75.76	75.80	-4.8	9,315	-0.05%
2024/09/26	8.1	74.44	1	74.60	73.90	7.1	9,486	0.07%
2024/09/25	4.1	74.90	11	74.71	74.70	-6.9	9,826	-0.07%
2024/09/24	3.3	73.39	0	0.00	73.50	3.3	9,897	0.03%
2024/09/23	6.1	74.83	8	74.93	74.70	-1.9	9,922	-0.02%
2024/09/20	5.1	74.78	6	73.88	73.50	-0.9	10,008	-0.01%
2024/09/19	5.1	72.99	4	73.33	73.40	1.1	10,029	0.01%
2024/09/18	2.2	73.00	2	72.40	72.10	0.2	10,066	0.00%
2024/09/16	7	74.94	11	74.93	74.80	-4	10,130	-0.04%
2024/09/13	6.5	73.69	5	73.66	73.70	1.5	10,517	0.01%
2024/09/12	2	72.55	11	73.25	73.40	-9	10,659	-0.08%
2024/09/11	4.1	71.50	4.2	71.30	71.10	-0.2	10,760	0.00%
2024/09/10	10.8	72.30	7.3	71.22	71.20	3.5	10,933	0.03%
2024/09/09	1.1	73.32	4	72.93	74.20	-2.9	11,352	-0.03%
2024/09/06	13.1	75.25	12	74.97	74.60	1.1	11,534	0.01%
2024/09/05	11.1	78.38	14	78.29	76.50	-2.9	11,564	-0.03%
2024/09/04	11.1	77.09	2	77.40	76.70	9.1	11,415	0.08%
2024/09/03	71.1	84.06	58.1	84.42	81.80	13	11,399	0.11%
2024/09/02	14	81.63	17	81.21	80.80	-3	11,087	-0.03%
2024/08/30	42.4	81.01	27	81.13	81.30	15.4	10,980	0.14%
2024/08/28	5	77.42	6	77.33	77.50	-1	10,742	-0.01%
2024/08/27	3	76.50	3.1	76.60	76.90	-0.1	10,776	0.00%
2024/08/26	0.1	78.30	0	0.00	77.40	0.1	10,859	0.00%
2024/08/23	2	77.20	5	76.62	77.90	-3	10,995	-0.03%
2024/08/22	1	77.20	3	77.80	78.10	-2	11,279	-0.02%
2024/08/21	8	77.79	2	78.44	76.90	6	11,452	0.05%
2024/08/20	5	79.30	2	79.00	78.70	3	11,535	0.03%
2024/08/19	8	78.85	9	78.89	79.10	-1	11,705	-0.01%
2024/08/16	8	78.10	8.5	78.02	78.00	-0.5	11,955	0.00%
2024/08/15	0	77.00	1.5	77.00	76.50	-1.5	11,886	-0.01%
2024/08/14	1.1	76.02	1	76.30	76.60	0.1	11,892	0.00%
2024/08/13	14	76.67	8.1	76.25	75.90	6	11,844	0.05%
2024/08/12	12.1	76.36	5	76.58	76.60	7.1	11,870	0.06%
2024/08/09	18.2	76.34	29.2	75.59	74.20	-11	11,797	-0.09%
2024/08/08	18.1	72.92	6.1	73.16	71.90	12.1	11,584	0.10%
2024/08/07	50.3	72.55	16.1	73.18	73.50	34.2	11,469	0.30%
2024/08/06	14.1	75.28	4	76.50	76.50	10.1	11,130	0.09%
2024/08/05	4.1	78.10	0	0.00	78.10	4.1	11,120	0.04%
2024/08/02	9	89.27	2	88.81	86.70	7	11,143	0.06%
2024/08/01	6.1	93.16	3	93.24	93.30	3	11,394	0.03%
2024/07/31	2.1	91.56	0	0.00	91.00	2.1	11,400	0.02%
2024/07/30	12.1	89.69	3.5	90.58	91.40	8.6	11,448	0.08%
2024/07/29	29	92.42	4	90.08	89.50	25	11,401	0.22%
2024/07/26	11	93.88	0	0.00	95.60	11	11,317	0.10%
2024/07/23	27	97.90	4.3	98.50	97.90	22.7	11,272	0.20%
2024/07/22	17.2	100.47	2.3	100.00	99.00	15	11,312	0.13%
2024/07/19	6	108.17	2	108.02	106.50	4	11,299	0.04%
2024/07/18	9	111.22	1	113.50	111.50	8	11,359	0.07%
2024/07/17	3	112.49	5	114.79	114.00	-2	11,451	-0.02%
2024/07/16	8.2	111.01	2	111.50	110.50	6.2	11,491	0.05%
2024/07/15	14.4	110.20	4	110.00	110.00	10.4	11,650	0.09%
2024/07/12	3.2	113.16	0	113.00	112.50	3.2	11,688	0.03%
2024/07/11	3.1	115.99	10	116.05	115.00	-6.9	11,901	-0.06%
2024/07/10	2.3	116.34	1	116.98	115.50	1.2	12,066	0.01%
2024/07/09	34.5	116.43	13	115.43	115.50	21.4	12,130	0.18%
2024/07/08	23.1	123.99	18.2	122.25	121.50	4.9	11,913	0.04%
2024/07/05	6.3	133.29	20.3	132.86	135.00	-14.1	11,794	-0.12%
2024/07/04	3.1	127.50	4.3	127.82	127.00	-1.2	12,076	-0.01%
2024/07/03	22.2	127.09	21.1	128.04	125.00	1.1	12,373	0.01%
2024/07/02	1.1	120.43	3	120.51	120.50	-2	12,211	-0.02%
2024/07/01	9	121.27	41.1	122.32	118.50	-32.1	12,642	-0.25%
2024/06/28	6	115.83	4	116.63	116.00	2	13,009	0.02%
2024/06/27	7	114.00	4	115.38	114.50	3	13,491	0.02%
2024/06/26	1.1	115.39	4	115.63	115.50	-2.9	13,981	-0.02%
2024/06/25	3.2	110.43	1.4	110.02	113.00	1.9	14,012	0.01%
2024/06/24	0	113.50	0	0.00	111.50	0	13,965	0.00%
2024/06/21	5.1	113.39	4.4	113.98	113.50	0.7	13,970	0.01%
2024/06/20	7.1	115.56	30.1	115.53	114.50	-23	13,887	-0.17%
2024/06/19	12.2	109.97	2	110.75	109.00	10.2	13,472	0.08%
2024/06/18	8	110.45	4.1	114.94	113.00	4	13,322	0.03%
2024/06/17	5.1	115.00	11	115.63	115.00	-6	13,209	-0.05%
2024/06/14	14.1	118.41	95.1	118.54	114.00	-81	13,017	-0.62%
2024/06/13	13.1	110.89	4.2	112.17	115.50	8.9	12,489	0.07%
2024/06/12	6.1	114.99	14.1	115.21	113.00	-8	12,251	-0.07%
2024/06/11	1.1	111.95	1	110.56	111.50	0	12,076	0.00%
2024/06/07	8.3	111.62	7.1	112.78	111.50	1.3	12,070	0.01%
2024/06/06	5.1	111.46	12	113.00	114.00	-7	11,940	-0.06%
2024/06/05	5	105.90	2.1	107.19	107.50	2.9	11,659	0.03%
2024/06/04	9	109.17	5	108.60	106.50	4	11,637	0.03%
2024/06/03	1.1	112.09	1	111.50	112.50	0.1	11,629	0.00%
2024/05/31	5.4	110.15	10.1	110.15	110.50	-4.7	11,542	-0.04%
2024/05/30	10	112.70	3.2	112.24	111.00	6.8	11,518	0.06%
2024/05/29	16.2	115.65	1.1	113.52	114.00	15.2	11,426	0.13%
2024/05/28	22.3	117.77	22.8	116.62	117.50	-0.5	11,323	0.00%
2024/05/27	10.1	114.00	2.1	112.77	112.50	7.9	11,037	0.07%
2024/05/24	2.1	110.31	15	112.67	113.50	-12.9	10,881	-0.12%
2024/05/23	18.1	111.58	9	109.44	109.50	9.1	10,741	0.08%
2024/05/22	13.2	111.89	21.5	111.91	111.50	-8.3	10,565	-0.08%
2024/05/21	0	105.00	1.1	103.67	105.50	-1	10,280	-0.01%
2024/05/20	2	104.50	1	104.00	104.00	1	10,279	0.01%
2024/05/17	1.1	106.03	1	106.00	106.00	0.1	10,286	0.00%
2024/05/16	3.2	107.68	5.7	107.41	107.00	-2.5	10,499	-0.02%
2024/05/15	2.2	105.34	2	106.00	104.50	0.2	10,512	0.00%
2024/05/14	0	104.50	3	105.00	105.00	-3	10,563	-0.03%
2024/05/13	6.1	104.81	0	104.50	104.00	6	10,807	0.06%
2024/05/10	1.5	108.62	6.1	108.82	109.00	-4.6	10,763	-0.04%
2024/05/09	2	105.01	2.1	105.98	106.50	-0.1	10,623	0.00%
2024/05/08	4	101.88	3.7	102.16	103.00	0.3	10,448	0.00%
2024/05/07	23.2	101.89	9	102.17	103.50	14.2	10,350	0.14%
2024/05/06	6.1	107.33	3	107.00	106.00	3.1	9,979	0.03%
2024/05/03	2.4	108.41	2	109.25	107.00	0.4	9,902	0.00%
2024/05/02	2.2	109.34	11	107.50	107.50	-8.8	9,780	-0.09%
2024/04/30	2	109.78	7	109.50	109.50	-5	9,739	-0.05%
2024/04/29	2.2	110.49	13	111.57	109.50	-10.9	9,674	-0.11%
2024/04/26	13.5	112.04	7	110.28	110.00	6.5	9,670	0.07%
2024/04/25	16.5	111.47	10	112.35	111.50	6.5	9,490	0.07%
2024/04/24	18.1	111.45	14.2	111.25	111.00	3.9	9,347	0.04%
2024/04/23	31.2	108.31	7	109.14	109.00	24.2	9,238	0.26%
2024/04/22	21.3	108.50	7	108.71	107.00	14.3	9,079	0.16%
2024/04/19	23.2	109.40	11.2	110.00	110.00	12	8,913	0.13%
2024/04/18	6	112.09	4	113.49	111.50	2	8,768	0.02%
2024/04/17	24	110.98	11	110.64	111.00	13	8,658	0.15%
2024/04/16	22.5	106.15	4	107.13	107.50	18.5	8,395	0.22%
2024/04/15	11.3	116.48	4	116.39	116.00	7.3	8,153	0.09%
2024/04/12	8.2	117.28	529	121.52	121.50	-520.8	8,020	-6.49%	大賣/鉅額交易
2024/04/11	8.1	119.75	236	120.82	118.50	-227.9	7,824	-2.91%	大賣/鉅額交易
2024/04/10	41.3	124.33	105.1	126.15	124.00	-63.8	7,812	-0.82%	大賣/
2024/04/09	11.1	114.29	387.3	118.12	117.50	-376.2	7,233	-5.20%	大賣/鉅額交易
2024/04/08	24.3	112.61	298	111.97	111.50	-273.7	6,703	-4.08%	大賣/鉅額交易
2024/04/03	62.1	118.92	72.5	118.06	116.50	-10.4	6,408	-0.16%
2024/04/02	14.1	112.53	1,338	117.17	117.50	-1,323.9	5,728	-23.11%	大賣/鉅額交易
2024/04/01	221.8	105.99	62.1	106.96	107.00	159.7	5,015	3.18%	大買/鉅額交易
2024/03/29	65	97.80	1,155.2	98.22	98.30	-1,090.1	4,421	-24.66%	大賣/鉅額交易
2024/03/28	4	89.15	11.2	88.14	89.40	-7.2	3,870	-0.19%
2024/03/27	1	85.20	0	84.90	84.60	1	3,696	0.03%
2024/03/26	2	86.40	2	86.60	85.70	0	3,698	0.00%
2024/03/25	3	85.37	1.3	86.17	84.80	1.7	3,635	0.05%
2024/03/22	1	84.90	2	85.10	85.70	-1	3,622	-0.03%
2024/03/21	0	0.00	1	84.50	84.80	-1	3,620	-0.03%
2024/03/20	1.1	84.05	14	84.21	83.00	-12.9	3,635	-0.35%
2024/03/19	6.2	83.92	3	83.60	83.50	3.2	3,659	0.09%
2024/03/18	0.1	83.10	0	0.00	83.70	0.1	3,672	0.00%
2024/03/15	5	81.40	0	0.00	81.50	5	3,674	0.14%
2024/03/14	1	82.10	0	0.00	81.90	1	3,715	0.03%
2024/03/13	1	82.90	0	0.00	81.50	1	3,729	0.03%
2024/03/12	9.2	84.20	0	0.00	83.40	9.2	3,729	0.25%
2024/03/11	3	86.30	8	84.80	84.50	-5	3,817	-0.13%
2024/03/08	1	89.10	3	85.03	85.50	-2	3,807	-0.05%
2024/03/07	8	91.32	40.3	92.29	88.70	-32.3	3,762	-0.86%
2024/03/06	2.1	90.76	1	90.90	91.10	1.1	3,732	0.03%
2024/03/05	10.1	90.74	1	91.20	91.10	9.1	3,734	0.24%
2024/03/04	1	90.89	5	90.80	90.80	-4	3,730	-0.11%
2024/03/01	3	90.80	3	90.93	90.60	0	3,747	0.00%
2024/02/29	4.1	88.88	4	88.38	89.20	0.1	3,722	0.00%
2024/02/27	13	86.77	0	0.00	86.00	13	3,707	0.35%
2024/02/26	3	88.73	2	88.55	89.00	1	3,689	0.03%
2024/02/23	13	89.12	0	0.00	88.90	13	3,728	0.35%
2024/02/22	1	90.00	4	91.55	89.70	-3	3,735	-0.08%
2024/02/21	11	91.37	3	91.50	90.30	8	3,783	0.21%
2024/02/20	5	91.32	4	90.77	91.10	1	3,790	0.03%
2024/02/19	19	96.85	102.3	98.28	92.80	-83.3	3,790	-2.20%	大賣/
2024/02/16	4.1	93.07	84	92.84	94.80	-79.9	3,690	-2.17%
2024/02/15	23	89.72	32	90.39	91.00	-9	3,687	-0.24%
2024/02/05	39.2	89.33	140.1	91.26	89.60	-100.9	3,690	-2.73%	大賣/
2024/02/02	2.1	86.26	54	86.41	86.70	-51.9	3,620	-1.43%
2024/01/31	3	83.10	0	0.00	82.90	3	3,650	0.08%
2024/01/26	0	0.00	1	83.00	82.80	-1	3,812	-0.03%
2024/01/23	5.1	85.72	4	86.10	85.20	1.1	4,251	0.02%
2024/01/22	1	86.00	23	86.05	86.20	-22	4,309	-0.51%
2024/01/19	0	0.00	1	82.20	82.60	-1	4,304	-0.02%
2024/01/18	1	81.39	0	0.00	80.20	1	4,347	0.02%
2024/01/17	2	80.75	0	0.00	80.50	2	4,411	0.05%
2024/01/16	0	0.00	2	85.40	84.60	-2	4,438	-0.05%
2024/01/15	0	0.00	16	86.77	86.40	-16	4,498	-0.36%
2024/01/12	4	87.55	20	87.64	85.80	-16	4,632	-0.35%
2024/01/11	2	85.60	0	0.00	85.50	2	4,688	0.04%
2024/01/10	3	85.33	1	86.00	84.60	2	4,903	0.04%
2024/01/09	0	0.00	6	87.20	86.70	-6	4,995	-0.12%
2024/01/08	1	87.00	6	87.27	87.10	-5	5,025	-0.10%
2024/01/05	1	85.00	19.6	87.13	87.00	-18.6	5,090	-0.37%
2024/01/04	17	87.52	15	88.89	85.60	2	5,041	0.04%
2024/01/03	0	0.00	0.1	85.28	85.20	-0.1	4,974	0.00%
2024/01/02	0	0.00	3.1	86.47	84.60	-3.1	5,032	-0.06%
2023/12/29	2	85.55	2	85.25	84.80	0	5,105	0.00%
2023/12/28	0	0.00	0.1	84.00	83.70	-0.1	5,144	0.00%
2023/12/27	2	84.00	2	84.10	84.00	0	5,356	0.00%
2023/12/25	0.1	83.10	1	83.20	82.90	-1	5,698	-0.02%
2023/12/22	1	82.70	0	0.00	82.40	1	5,777	0.02%
2023/12/21	0	0.00	0.1	82.80	82.80	-0.1	5,963	0.00%
2023/12/19	1	81.70	0	0.00	81.80	1	6,291	0.02%
2023/12/18	0	0.00	0.6	82.60	82.30	-0.6	6,344	-0.01%
2023/12/15	2	83.20	0	0.00	84.50	2	6,388	0.03%
2023/12/14	0.1	82.90	0	0.00	84.30	0.1	6,420	0.00%
2023/12/13	7	82.27	0	0.00	81.60	7	6,384	0.11%
2023/12/12	0	0.00	2	83.25	82.20	-2	6,416	-0.03%
2023/12/11	2	84.25	35	84.73	83.50	-33	6,444	-0.51%
2023/12/08	2	82.25	54	82.71	82.80	-52	6,443	-0.81%
2023/12/07	2	82.65	18	81.96	81.20	-16	6,451	-0.25%
2023/12/06	4.1	83.74	1	82.10	82.00	3.1	6,465	0.05%
2023/12/05	0	0.00	17	86.53	86.60	-17	6,450	-0.26%
2023/12/04	0	0.00	28	87.64	87.10	-28	6,510	-0.43%
2023/12/01	18	87.55	0	0.00	87.00	18	6,698	0.27%
2023/11/30	0	89.00	96	89.61	88.70	-96	7,014	-1.37%
2023/11/29	0.1	90.00	78	89.94	88.20	-78	7,394	-1.05%
2023/11/28	1	88.10	151	87.54	88.90	-150	7,714	-1.94%	大賣/鉅額交易
2023/11/27	1	85.60	47	86.49	85.50	-46	8,433	-0.55%
2023/11/24	4	87.25	39	88.18	87.20	-35	9,029	-0.39%
2023/11/22	26	89.69	99	89.84	89.90	-73	9,316	-0.78%
2023/11/21	0.1	89.00	137	89.94	90.60	-137	9,307	-1.47%	大賣/鉅額交易
2023/11/20	1	89.40	134	90.51	90.80	-133	9,322	-1.43%	大賣/鉅額交易
2023/11/17	0	0.00	160	89.08	89.70	-160	9,256	-1.73%	大賣/鉅額交易
2023/11/16	5	87.20	39	88.77	88.50	-34	9,366	-0.36%
2023/11/15	15	88.39	184	89.28	89.80	-169	9,390	-1.80%	大賣/鉅額交易
2023/11/14	3	86.43	114	88.18	86.80	-111	9,363	-1.19%	大賣/鉅額交易
2023/11/13	40	88.20	142	88.29	87.30	-102	9,343	-1.09%	大賣/鉅額交易
2023/11/10	6	87.17	297.1	86.44	87.20	-291	9,237	-3.15%	大賣/鉅額交易
2023/11/09	1	83.20	166	83.86	83.50	-165	9,025	-1.83%	大賣/鉅額交易
2023/11/08	15	83.08	51	83.39	83.10	-36	8,966	-0.40%
2023/11/07	3.1	82.62	84	83.59	84.00	-80.9	8,941	-0.90%
2023/11/06	3	82.40	177	82.76	83.10	-174	8,904	-1.95%	大賣/鉅額交易
2023/11/03	7.4	81.96	130	81.81	80.80	-122.6	8,842	-1.39%	大賣/鉅額交易
2023/11/02	16	82.49	211	82.15	81.10	-195	8,803	-2.22%	大賣/鉅額交易
2023/11/01	6.1	79.65	274	79.87	80.20	-267.9	8,687	-3.08%	大賣/鉅額交易
2023/10/31	6.1	78.63	42	78.41	75.90	-36	8,540	-0.42%
2023/10/30	1	79.00	37.1	79.76	79.20	-36.1	8,509	-0.42%
2023/10/27	7.1	81.35	69.1	81.99	80.10	-62	8,493	-0.73%
2023/10/26	5.1	81.35	22.1	81.08	80.40	-17	8,546	-0.20%
2023/10/25	3.1	83.79	77	83.63	83.00	-73.9	8,644	-0.85%
2023/10/24	4.4	81.81	235	81.39	83.00	-230.6	8,934	-2.58%	大賣/鉅額交易
2023/10/23	3.1	79.50	49	80.16	78.60	-46	9,231	-0.50%
2023/10/20	0.1	80.39	270	78.69	80.00	-269.9	9,253	-2.92%	大賣/鉅額交易
2023/10/19	7	77.39	65	77.68	76.90	-58	9,169	-0.63%
2023/10/18	18.1	80.19	35	80.16	79.00	-16.9	9,114	-0.19%
2023/10/17	12.6	86.90	54.1	87.55	86.30	-41.5	9,011	-0.46%
2023/10/16	5.1	89.41	40.1	89.54	89.30	-35	8,989	-0.39%
2023/10/13	27	92.10	8.6	92.53	90.60	18.5	9,086	0.20%
2023/10/12	11.1	94.83	0.1	94.50	94.50	11	9,057	0.12%
2023/10/11	2.1	98.28	24.1	95.60	94.40	-22	9,041	-0.24%
2023/10/06	10.1	96.01	54.1	95.93	95.10	-44	8,904	-0.49%
2023/10/05	7.1	94.49	64.1	95.43	94.80	-57	8,794	-0.65%
2023/10/04	6	93.57	41.9	93.55	93.90	-35.9	8,686	-0.41%
2023/10/03	18.2	95.98	256.1	95.65	94.40	-237.9	8,606	-2.76%	大賣/鉅額交易
2023/10/02	25.1	94.00	246.1	93.88	94.20	-221	8,398	-2.63%	大賣/鉅額交易
2023/09/28	11.1	91.04	226.1	91.11	91.20	-215	8,187	-2.63%	大賣/鉅額交易
2023/09/27	6	87.80	118	88.47	89.50	-112	8,052	-1.39%	大賣/鉅額交易
2023/09/26	8	90.00	152	89.63	87.60	-144	7,972	-1.81%	大賣/鉅額交易
2023/09/25	4.1	88.20	238.6	87.84	89.10	-234.5	7,783	-3.01%	大賣/鉅額交易
2023/09/22	42.1	85.53	375	85.85	86.10	-333	7,668	-4.34%	大賣/鉅額交易
2023/09/21	2	81.00	76	81.97	81.10	-74	7,431	-1.00%
2023/09/20	1.2	82.45	38	82.55	81.40	-36.8	7,360	-0.50%
2023/09/19	6.4	85.20	112.4	84.55	82.50	-106	7,303	-1.45%	大賣/鉅額交易
2023/09/18	0	0.00	63	86.50	85.60	-63	7,240	-0.87%
2023/09/15	12.3	86.30	122	87.66	87.40	-109.8	7,212	-1.52%	大賣/鉅額交易
2023/09/14	17.1	86.79	148	86.51	86.80	-130.9	7,154	-1.83%	大賣/鉅額交易
2023/09/13	0.1	85.50	1	85.30	85.30	-1	7,103	-0.01%
2023/09/12	5	87.20	5	87.78	87.40	0	7,055	0.00%
2023/09/11	7	87.46	8.2	89.25	87.00	-1.2	7,017	-0.02%
2023/09/08	3	90.20	6.1	90.53	90.60	-3.1	6,977	-0.04%
2023/09/07	17	92.51	21.7	92.47	92.30	-4.7	6,860	-0.07%
2023/09/06	27.2	94.85	6.3	94.20	94.30	20.9	6,786	0.31%
2023/09/05	13.2	94.49	18.5	94.09	94.90	-5.3	6,575	-0.08%
2023/09/04	35.2	91.16	40	91.01	90.20	-4.8	6,214	-0.08%
2023/09/01	15.1	98.19	23.4	98.05	96.60	-8.4	5,864	-0.14%
2023/08/31	116.2	97.89	83.4	98.08	98.40	32.7	5,502	0.59%	大買/
2023/08/30	44.3	91.22	66	94.08	96.40	-21.8	4,725	-0.46%
2023/08/29	11.1	87.53	16	88.06	87.70	-4.9	4,088	-0.12%
2023/08/28	6.1	83.03	11	83.49	83.00	-4.9	3,758	-0.13%
2023/08/25	0.1	83.96	4	81.93	82.70	-3.9	3,720	-0.11%
2023/08/24	9.1	83.85	18	83.13	82.90	-9	3,679	-0.24%
2023/08/23	1	82.60	3	81.60	81.30	-2	3,611	-0.06%
2023/08/22	18.1	84.89	17.4	82.62	81.60	0.7	3,604	0.02%
2023/08/21	32.3	81.40	25	82.11	82.30	7.3	3,464	0.21%
2023/08/18	5.3	80.50	4	79.58	79.30	1.3	3,386	0.04%
2023/08/17	6	79.32	12.1	79.30	80.00	-6.1	3,273	-0.19%
2023/08/16	0.1	72.50	0	0.00	73.80	0.1	3,223	0.00%
2023/08/15	0	73.30	0	0.00	73.40	0	3,220	0.00%
2023/08/14	1	72.00	0	0.00	72.50	1	3,215	0.03%
2023/08/10	0.5	74.70	0.1	73.70	74.00	0.5	3,215	0.01%
2023/08/09	1	75.50	0	0.00	75.70	1	3,202	0.03%
2023/08/08	2.1	76.48	2.1	76.40	75.70	-0.1	3,200	0.00%
2023/08/07	8.2	78.23	3.1	78.96	78.80	5.1	3,205	0.16%
2023/08/04	1.2	74.74	1.2	74.72	74.60	0	3,186	0.00%
2023/08/02	1.2	78.02	5.1	76.01	75.70	-3.9	3,155	-0.12%
2023/08/01	4.1	78.84	6	78.12	77.70	-2	3,066	-0.06%
2023/07/31	15.1	79.97	9.2	80.93	79.20	5.9	3,016	0.19%
2023/07/28	24.4	83.28	24.1	82.04	81.70	0.3	2,893	0.01%
2023/07/27	38.5	85.22	43.1	85.98	83.50	-4.6	2,734	-0.17%
2023/07/26	74.7	85.60	52	82.69	82.20	22.7	2,363	0.96%
2023/07/25	1	84.30	3.1	84.13	85.90	-2.1	1,976	-0.11%
2023/07/24	13	78.42	1	78.30	78.10	12	1,902	0.63%
2023/07/21	1	77.50	2	77.55	78.30	-1	1,858	-0.05%
2023/07/20	21.2	79.14	21	79.05	77.80	0.2	1,825	0.01%
2023/07/19	5	78.72	5	78.48	78.10	0	1,687	0.00%
2023/07/18	0	0.00	5	77.66	78.00	-5	1,612	-0.31%
2023/07/17	2	75.45	8	73.80	75.60	-6	1,464	-0.41%
2023/07/14	0.1	72.00	2	72.05	72.00	-1.9	1,421	-0.13%
2023/07/13	9.1	70.94	8	70.41	70.70	1.1	1,413	0.08%
2023/07/11	2	67.55	0	0.00	68.30	2	1,379	0.14%
2023/07/10	0	0.00	3	66.70	66.60	-3	1,370	-0.22%
2023/07/07	2	69.30	0	0.00	69.30	2	1,369	0.15%
2023/07/06	5	70.80	0	0.00	70.00	5	1,370	0.36%
2023/07/04	2	70.20	0.5	69.76	70.10	1.5	1,364	0.11%
2023/07/03	1	70.30	0	0.00	70.00	1	1,370	0.07%
2023/06/30	0.1	69.00	0	0.00	69.10	0.1	1,376	0.01%
2023/06/28	0	0.00	1	68.41	68.30	-1	1,423	-0.07%
2023/06/27	0	69.60	0.2	68.80	68.30	-0.2	1,443	-0.01%
2023/06/26	1	69.60	0	0.00	69.20	1	1,466	0.07%
2023/06/20	0.1	70.90	0	0.00	70.50	0.1	1,490	0.00%
2023/06/19	0	0.00	1.1	71.20	71.00	-1.1	1,495	-0.07%
2023/06/14	0.1	72.80	7	72.24	73.30	-6.9	1,494	-0.46%
2023/06/13	2	71.30	0	0.00	71.90	2	1,472	0.14%
2023/06/12	0.1	71.20	8.1	71.45	71.70	-8	1,470	-0.54%
2023/06/09	0	0.00	2	71.40	71.00	-2	1,472	-0.14%
2023/06/08	17	72.54	2	72.20	71.20	15	1,481	1.01%
2023/06/07	4.7	72.49	7	72.13	72.70	-2.3	1,501	-0.15%
2023/06/06	0	0.00	6	70.37	70.50	-6	1,464	-0.41%
2023/06/05	2	71.60	0.2	71.80	71.80	1.8	1,464	0.12%
2023/06/01	0	0.00	0.1	71.70	71.60	-0.1	1,486	0.00%
2023/05/31	0.1	72.30	0.1	71.90	72.10	0	1,494	0.00%
2023/05/30	2.1	72.09	5.1	71.73	72.70	-3	1,487	-0.20%
2023/05/29	0.1	71.40	2	71.60	72.30	-1.9	1,474	-0.13%
2023/05/26	4	70.43	2.1	69.55	69.00	1.9	1,465	0.13%
2023/05/25	6	70.93	4.5	71.10	70.70	1.5	1,457	0.10%
2023/05/24	2	71.00	6	71.78	71.10	-4	1,461	-0.27%
2023/05/23	0	0.00	2	70.85	71.80	-2	1,459	-0.14%
2023/05/22	1.1	71.67	2.2	72.05	70.80	-1.1	1,457	-0.07%
2023/05/19	1	68.10	0	0.00	68.70	1	1,410	0.07%
2023/05/18	2	67.60	1	67.80	68.20	1	1,414	0.07%
2023/05/17	2.1	67.21	1	67.30	67.40	1.1	1,432	0.07%
2023/05/16	3	66.23	1	65.90	67.10	2	1,442	0.14%
2023/05/15	2	65.20	0	0.00	65.80	2	1,438	0.14%
2023/05/12	1	64.40	0	0.00	64.50	1	1,467	0.07%
2023/05/11	7	64.14	2	63.45	63.40	5	1,495	0.33%
2023/05/10	7	65.87	0	0.00	65.50	7	1,464	0.48%
2023/05/08	1	70.80	2	71.30	70.70	-1	1,451	-0.07%
2023/05/04	2	69.30	0.1	70.00	69.40	1.9	1,518	0.13%
2023/05/03	3.1	69.86	0	0.00	69.70	3.1	1,592	0.20%
2023/05/02	2	70.15	0	0.00	70.40	2	1,723	0.12%
2023/04/28	5.1	70.75	0	0.00	69.90	5.1	1,752	0.29%
2023/04/25	0	0.00	1	71.30	69.10	-1	1,757	-0.06%
2023/04/19	3	75.43	4	75.40	74.60	-1	1,765	-0.06%
2023/04/18	1	76.60	0	77.30	76.70	1	1,737	0.05%
2023/04/17	1	78.79	1.3	78.45	78.40	-0.3	1,731	-0.01%
2023/04/14	3	77.73	1	78.10	77.90	2	1,729	0.12%
2023/04/12	0	0.00	2	78.40	78.30	-2	1,715	-0.12%
2023/04/10	0.1	76.40	0	0.00	78.00	0.1	1,702	0.01%
2023/04/07	0	0.00	6	77.08	76.70	-6	1,695	-0.35%
2023/03/31	6	78.35	0	0.00	78.30	6	1,684	0.36%
2023/03/30	2.2	77.92	3	77.93	78.30	-0.8	1,679	-0.05%
2023/03/29	0	0.00	4	77.55	77.30	-4	1,664	-0.24%
2023/03/28	4	76.05	0	0.00	76.20	4	1,659	0.24%
2023/03/27	0	0.00	5	77.64	77.20	-5	1,663	-0.30%
2023/03/24	7	77.60	1	77.40	77.50	6	1,675	0.36%
2023/03/23	1	76.40	0	0.00	76.80	1	1,657	0.06%
2023/03/22	1	76.30	0	0.00	76.40	1	1,669	0.06%
2023/03/21	0	0.00	1	75.90	76.00	-1	1,687	-0.06%
2023/03/20	1	74.60	0	0.00	75.10	1	1,699	0.06%
2023/03/16	1	74.50	2	74.80	74.70	-1	1,779	-0.06%
2023/03/14	0	0.00	2	74.40	74.90	-2	1,916	-0.10%
2023/03/13	0	0.00	3	73.47	75.20	-3	1,941	-0.15%
2023/03/10	5	75.36	2	74.25	74.30	3	1,967	0.15%
2023/03/09	0	0.00	2	77.45	77.50	-2	2,000	-0.10%
2023/03/08	1	76.90	0	0.00	76.80	1	2,013	0.05%
2023/03/07	1	78.10	0	0.00	78.20	1	2,017	0.05%
2023/03/06	0	0.00	8	77.83	78.40	-8	2,025	-0.40%
2023/03/03	1	76.20	0	0.00	76.00	1	2,052	0.05%
2023/03/02	1	74.50	0	0.00	74.70	1	2,117	0.05%
2023/03/01	1	73.90	1	74.70	75.20	0	2,293	0.00%
2023/02/24	5	76.06	2	75.50	75.30	3	2,335	0.13%
2023/02/23	2	76.70	0	0.00	76.60	2	2,349	0.09%
2023/02/22	2	75.70	1	75.50	75.70	1	2,411	0.04%
2023/02/21	4	77.73	0	0.00	77.40	4	2,466	0.16%
2023/02/20	2	77.85	3	78.33	78.40	-1	2,663	-0.04%
2023/02/16	1	77.90	2	78.30	78.50	-1	2,767	-0.04%
2023/02/15	1	76.60	2	77.40	76.80	-1	2,880	-0.03%
2023/02/13	2	75.75	0	0.00	75.50	2	2,944	0.07%
2023/02/10	2	77.00	2	77.06	75.90	0	2,976	0.00%
2023/02/09	3	79.20	2.1	78.12	78.10	0.9	3,002	0.03%
2023/02/07	2	79.85	0	80.30	79.60	2	3,352	0.06%
2023/02/06	1.1	81.07	1	79.33	79.40	0	3,448	0.00%
2023/02/03	6	82.43	5	82.12	81.90	1	3,419	0.03%
2023/02/02	0	81.90	14.1	82.23	82.70	-14.1	3,401	-0.41%
2023/02/01	3.1	82.06	8.5	82.81	82.80	-5.4	3,352	-0.16%
2023/01/31	19.5	79.33	6	80.98	81.10	13.5	3,291	0.41%
2023/01/30	3	75.00	0.2	76.30	76.10	2.8	3,170	0.09%
2023/01/17	2	74.30	2	74.05	74.20	0	3,145	0.00%
2023/01/16	1	73.40	1	76.40	73.20	0	3,150	0.00%
2023/01/13	3	75.40	1	74.80	73.30	2	3,114	0.06%
2023/01/12	1.3	76.15	3	75.47	74.90	-1.7	3,118	-0.05%
2023/01/11	0.2	75.70	1	75.70	76.00	-0.8	3,121	-0.03%
2023/01/10	0.7	76.05	3	75.90	76.30	-2.3	3,126	-0.07%
2023/01/09	8.3	75.87	6	76.85	76.70	2.3	3,121	0.07%
2023/01/04	2	73.90	0	0.00	74.00	2	3,136	0.06%
2023/01/03	1	72.70	1	72.20	72.60	0	3,141	0.00%
2022/12/30	1	71.60	0	0.00	72.60	1	3,141	0.03%
2022/12/29	0	0.00	1	71.70	71.80	-1	3,140	-0.03%
2022/12/21	1	72.00	1	71.20	71.00	0	3,214	0.00%
2022/12/20	0	73.00	4	72.35	72.20	-4	3,216	-0.12%
2022/12/19	2	74.90	0	0.00	74.00	2	3,227	0.06%
2022/12/16	1	76.35	0	0.00	73.50	1	3,217	0.03%
2022/12/15	0	0.00	1	76.80	77.10	-1	3,197	-0.03%
2022/12/14	1	77.00	0	0.00	77.10	1	3,213	0.03%
2022/12/13	1	76.60	1	76.30	76.50	0	3,223	0.00%
2022/12/12	0	0.00	5	75.50	76.50	-5	3,246	-0.15%
2022/12/09	2.1	76.18	0	0.00	76.40	2.1	3,457	0.06%
2022/12/08	1	74.20	3.1	75.12	76.50	-2.1	3,450	-0.06%
2022/12/07	2	72.30	7	73.40	72.30	-5	3,413	-0.15%
2022/12/06	11	76.51	18	75.76	75.20	-7	3,369	-0.21%
2022/12/05	0	0.00	0.1	77.30	77.10	-0.1	3,295	0.00%
2022/12/02	5.1	77.01	0	0.00	76.80	5.1	3,276	0.15%
2022/12/01	22	76.85	23	76.29	76.30	-1	3,259	-0.03%
2022/11/30	7	75.82	2	76.25	76.20	5	3,217	0.16%
2022/11/29	2	74.55	2	75.15	75.40	0	3,196	0.00%
2022/11/28	1	75.50	0	75.20	75.30	1	3,192	0.03%
2022/11/25	1	77.53	1	75.20	75.00	0	3,183	0.00%
2022/11/24	4.2	76.37	2	77.30	77.20	2.2	3,155	0.07%
2022/11/23	10	76.09	9	75.76	76.30	1	3,090	0.03%
2022/11/22	2	73.45	1	74.30	73.90	1	2,927	0.03%
2022/11/21	1	72.30	1	72.50	72.30	0	2,897	0.00%
2022/11/18	1	74.20	0.1	73.80	73.50	1	2,894	0.03%
2022/11/17	8.1	74.10	10	74.43	74.60	-2	2,884	-0.07%
2022/11/16	10	75.36	14.1	75.32	75.10	-4.1	2,832	-0.15%
2022/11/15	2	71.46	2.1	71.31	71.50	0	2,654	0.00%
2022/11/14	3.2	70.40	2.1	71.81	70.10	1.1	2,625	0.04%
2022/11/11	7.1	70.02	5.1	70.26	70.30	2	2,613	0.08%
2022/11/10	10	66.98	11	67.47	68.50	-1	2,520	-0.04%
2022/11/09	1	68.10	5	68.40	68.20	-4	2,479	-0.16%
2022/11/08	6	68.13	0	0.00	68.30	6	2,445	0.25%
2022/11/07	1.1	67.89	11.1	67.28	67.30	-10	2,410	-0.41%
2022/11/04	22.2	67.36	26.6	67.24	67.80	-4.4	2,359	-0.18%
2022/11/03	30.1	63.01	25.9	64.42	66.70	4.2	2,214	0.19%
2022/11/02	8	58.61	9	59.82	61.20	-1	1,993	-0.05%
2022/11/01	0	0.00	1	55.90	55.70	-1	1,905	-0.05%
2022/10/31	0	0.00	1	54.90	54.80	-1	1,933	-0.05%
2022/10/28	1.1	53.61	0	0.00	53.30	1.1	1,991	0.06%
2022/10/27	0	0.00	0.3	54.50	54.70	-0.3	2,050	-0.01%
2022/10/26	0.1	53.20	0	0.00	52.50	0.1	2,068	0.00%
2022/10/25	1.3	54.18	2	54.20	54.00	-0.7	2,070	-0.04%
2022/10/24	0.1	55.00	0.2	56.02	55.10	-0.1	2,122	0.00%
2022/10/21	1.4	55.03	1.1	55.41	53.90	0.3	2,140	0.01%
2022/10/20	0.1	55.30	1.2	55.29	56.10	-1.1	2,170	-0.05%
2022/10/19	3.2	56.33	1	56.10	55.70	2.2	2,181	0.10%
2022/10/18	1	55.80	0	0.00	55.80	1	2,193	0.05%
2022/10/17	0.2	55.40	0.1	55.40	55.80	0.1	2,263	0.00%
2022/10/14	0.1	54.50	0.1	55.00	55.00	-0.1	2,290	0.00%
2022/10/13	0.4	53.47	0	0.00	51.80	0.4	2,306	0.02%
2022/10/12	2	55.10	1	55.20	54.90	1	2,284	0.04%
2022/10/11	10.3	55.52	10	56.25	55.00	0.3	2,288	0.01%
2022/10/07	1	58.60	0	0.00	58.50	1	2,286	0.04%
2022/10/05	0	0.00	0.3	61.74	60.30	-0.3	2,320	-0.01%
2022/10/04	11	59.68	10	59.10	59.90	1	2,343	0.04%
2022/10/03	0	0.00	1	58.70	58.50	-1	2,368	-0.04%
2022/09/30	17	58.24	15	57.60	58.50	2	2,397	0.08%
2022/09/29	13.3	59.80	13	60.00	59.60	0.3	2,433	0.01%
2022/09/28	3.5	61.41	0	0.00	60.10	3.5	2,452	0.14%
2022/09/27	22.3	63.05	20	62.53	62.80	2.3	2,464	0.09%
2022/09/26	3.3	65.65	2	64.70	63.80	1.3	2,488	0.05%
2022/09/22	4.3	67.41	1	67.30	67.30	3.3	2,534	0.13%
2022/09/21	1	68.30	0	0.00	68.10	1	2,542	0.04%
2022/09/19	0	0.00	1	70.90	69.50	-1	2,520	-0.04%
2022/09/16	3	70.47	10.3	70.86	70.40	-7.3	2,486	-0.29%
2022/09/15	0	0.00	4.5	69.01	69.40	-4.5	2,275	-0.20%
2022/09/14	2	67.60	0.1	68.30	68.30	2	2,261	0.09%
2022/09/13	0	0.00	3.2	68.57	68.40	-3.2	2,257	-0.14%
2022/09/08	1	66.70	0	0.00	66.80	1	2,272	0.04%
2022/09/01	2	67.45	0	0.00	67.40	2	2,230	0.09%
2022/08/31	0	0.00	2	68.70	68.00	-2	2,218	-0.09%
2022/08/26	0	0.00	1	67.60	67.10	-1	2,194	-0.05%
2022/08/25	3	67.47	1	68.30	67.40	2	2,177	0.09%
2022/08/24	3	68.70	4	69.02	67.90	-1	2,173	-0.05%
2022/08/22	6	67.50	0	0.00	66.80	6	2,105	0.29%
2022/08/19	0.4	68.24	8	68.40	68.60	-7.7	2,064	-0.37%
2022/08/18	9	67.52	0	0.00	66.90	9	2,032	0.44%
2022/08/17	7.4	69.84	3	70.20	69.60	4.4	1,981	0.22%
2022/08/16	1	67.70	0	0.00	68.00	1	1,948	0.05%
2022/08/15	0	0.00	1	67.10	68.00	-1	1,939	-0.05%
2022/08/10	6	64.42	2	63.55	64.40	4	1,898	0.21%
2022/08/09	0	0.00	0.5	62.86	63.70	-0.5	1,887	-0.02%
2022/08/05	0	0.00	8	62.13	61.40	-8	1,844	-0.43%
2022/08/04	8.5	62.64	18	61.37	61.40	-9.6	1,803	-0.53%
2022/08/03	8	65.58	4	65.20	64.90	4	1,736	0.23%
2022/08/02	2	70.10	0	0.00	69.60	2	1,678	0.12%
2022/07/29	8	71.21	2	71.00	71.00	6	1,652	0.36%
2022/07/28	1	73.80	0	0.00	72.90	1	1,605	0.06%
2022/07/25	1	74.70	1	74.70	74.80	0	1,513	0.00%
2022/07/22	1.1	74.66	0	0.00	74.90	1.1	1,490	0.07%
2022/07/21	0	0.00	1	74.70	76.30	-1	1,427	-0.07%
2022/07/20	1	75.90	0.4	75.13	74.60	0.7	1,397	0.05%
2022/07/19	0	0.00	4	73.00	73.00	-4	1,362	-0.29%
2022/07/18	3	73.13	2	73.05	73.10	1	1,344	0.07%
2022/07/15	2	73.00	0.1	73.40	73.00	2	1,334	0.15%
2022/07/14	3	72.70	4.5	73.05	73.30	-1.5	1,331	-0.11%
2022/07/12	0.2	70.37	0	0.00	70.60	0.2	1,330	0.01%
2022/07/11	0	0.00	1.3	72.28	72.70	-1.3	1,318	-0.10%
2022/07/08	5	70.22	20.3	68.67	70.80	-15.3	1,292	-1.18%
2022/07/07	21	68.04	2	68.20	67.10	19	1,276	1.49%
2022/07/06	10.1	69.59	18	68.16	68.00	-7.9	1,246	-0.63%
2022/07/05	0.1	69.00	0.1	71.40	70.90	0	1,222	0.00%
2022/07/04	1	68.50	1	70.44	68.90	0	1,195	0.00%
2022/07/01	2.2	70.74	0	0.00	68.40	2.2	1,188	0.19%
2022/06/30	2	72.10	2	71.80	71.80	0	1,157	0.00%
2022/06/29	2	80.35	2	80.50	80.50	0	1,106	0.00%
2022/06/28	1	81.30	0	0.00	81.60	1	1,079	0.09%
2022/06/27	2	84.50	0	0.00	84.50	2	1,070	0.19%
2022/06/20	1	86.00	1	88.10	84.70	0	1,065	0.00%
2022/06/17	1	87.00	2	88.20	88.80	-1	1,066	-0.09%
2022/06/16	0.3	94.25	0	0.00	90.50	0.3	1,072	0.03%
2022/06/14	1	98.30	0	0.00	98.40	1	1,100	0.09%
2022/06/13	0	0.00	1	100.00	100.00	-1	1,117	-0.09%
2022/06/10	0	0.00	0.1	104.00	104.00	-0.1	1,139	0.00%
2022/06/07	1	101.50	0	0.00	103.00	1	1,187	0.08%
2022/06/06	0	0.00	0.1	104.35	104.00	-0.1	1,190	-0.01%
2022/06/01	2	104.50	0	0.00	103.50	2	1,266	0.16%
2022/05/16	4	98.50	0.2	107.00	98.50	3.8	1,377	0.28%
2022/05/12	0.2	98.90	0	0.00	98.80	0.2	1,416	0.01%
2022/05/10	1	100.00	10	97.36	101.00	-9	1,464	-0.61%
2022/05/06	1	101.50	5	101.50	101.50	-4	1,527	-0.26%
2022/05/04	16	105.53	0	0.00	105.00	16	1,545	1.04%
2022/04/27	0	0.00	0.3	100.00	104.00	-0.3	1,638	-0.02%
2022/04/25	0	0.00	1	102.50	101.50	-1	1,697	-0.06%
2022/04/20	1.2	109.50	1	107.50	109.00	0.2	1,742	0.01%
2022/04/14	0.2	115.00	1	110.50	109.00	-0.8	1,789	-0.04%
2022/04/13	1	107.50	0	0.00	107.50	1	1,825	0.05%
2022/04/12	1.4	111.28	1	109.00	109.00	0.4	1,849	0.02%
2022/04/11	1	113.00	0	0.00	112.50	1	1,889	0.05%
2022/04/06	0	0.00	0.3	123.00	122.00	-0.3	2,189	-0.01%
2022/03/31	1	120.50	0	0.00	120.00	1	2,276	0.04%
2022/03/30	0	0.00	1	120.50	121.00	-1	2,355	-0.04%
2022/03/23	0	0.00	5	122.30	122.00	-5	2,642	-0.19%
2022/03/22	1	119.50	0	0.00	122.00	1	2,650	0.04%
2022/03/21	0	0.00	2	119.75	121.00	-2	2,659	-0.08%
2022/03/18	0	0.00	1	116.50	117.00	-1	2,658	-0.04%
2022/03/17	11.2	115.14	8	116.50	116.00	3.2	2,643	0.12%
2022/03/15	3	115.67	0	0.00	115.00	3	2,640	0.11%
2022/03/14	0	0.00	10	119.00	119.50	-10	2,629	-0.38%
2022/03/11	11	121.82	0	0.00	120.00	11	2,662	0.41%
2022/03/10	9	123.00	8	123.50	123.00	1	2,663	0.04%
2022/03/09	2	121.25	0	0.00	120.50	2	2,684	0.07%
2022/03/08	0	0.00	0	121.50	120.50	0	2,697	0.00%
2022/03/07	19.1	124.56	0	0.00	121.50	19.1	2,688	0.71%
2022/03/03	3	129.83	2	130.50	129.00	1	2,708	0.04%
2022/03/02	0	0.00	2	130.00	130.00	-2	2,761	-0.07%
2022/03/01	3	129.17	3	130.67	129.00	0	2,895	0.00%
2022/02/25	1	128.00	0	0.00	129.00	1	3,079	0.03%
2022/02/24	5	127.10	1.2	127.57	127.50	3.9	3,097	0.12%
2022/02/23	0	0.00	1	130.00	129.50	-1	3,115	-0.03%
2022/02/22	4	127.88	4	128.00	130.00	0	3,181	0.00%
2022/02/21	0	0.00	1	129.00	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	1	130.50	0	0.00	130.00	1	3,255	0.03%
2022/02/16	2	129.51	0	0.00	130.00	2	3,274	0.06%
2022/02/15	2	130.50	0	0.00	130.50	2	3,279	0.06%
2022/02/14	1	128.00	0	0.00	128.00	1	3,310	0.03%
2022/02/11	0	0.00	2	131.75	131.00	-2	3,300	-0.06%
2022/02/10	0	0.00	2	133.00	133.00	-2	3,326	-0.06%
2022/02/09	1	133.00	3	133.00	134.00	-2	3,333	-0.06%
2022/02/08	1	129.50	1	129.50	130.50	0	3,327	0.00%
2022/02/07	2	127.00	0	0.00	127.50	2	3,345	0.06%
2022/01/26	1	126.00	0	0.00	125.00	1	3,408	0.03%
2022/01/24	4.1	128.01	0	0.00	129.00	4.1	3,466	0.12%
2022/01/20	0.1	131.50	0	0.00	132.00	0.1	3,580	0.00%
2022/01/19	1	133.00	3	134.00	133.50	-2	3,673	-0.05%
2022/01/18	1	133.50	1.1	136.00	133.00	-0.1	3,766	0.00%
2022/01/17	1	132.50	0	0.00	132.50	1	3,756	0.03%
2022/01/12	2	132.00	0	0.00	132.50	2	3,928	0.05%
2022/01/07	0	0.00	1	131.50	131.50	-1	4,275	-0.02%
2022/01/06	1	139.50	0	0.00	136.00	1	4,244	0.02%
2022/01/05	3	137.83	1	138.50	139.50	2	4,282	0.05%
2022/01/04	0	0.00	2	138.52	138.50	-2	4,343	-0.05%
2022/01/03	6	142.17	2.1	141.67	141.00	3.9	4,405	0.09%
2021/12/30	2	140.75	3.7	141.10	142.00	-1.7	4,492	-0.04%
2021/12/29	2	139.50	6.2	139.27	139.50	-4.2	4,709	-0.09%
2021/12/28	1	137.00	4.1	137.00	137.00	-3.1	4,773	-0.07%
2021/12/27	1	135.00	6.1	134.42	134.50	-5.1	4,847	-0.10%
2021/12/24	5	137.40	22	138.23	135.00	-17	4,984	-0.34%
2021/12/23	2	140.75	4.3	138.98	138.00	-2.3	5,076	-0.05%
2021/12/22	2	132.00	2	131.50	132.00	0	5,060	0.00%
2021/12/21	1	129.50	0	0.00	131.00	1	5,297	0.02%
2021/12/17	1	126.50	6	127.08	128.00	-5	5,708	-0.09%
2021/12/16	0	0.00	6	127.00	126.50	-6	6,201	-0.10%
2021/12/15	15	125.97	2	126.00	126.00	13	6,463	0.20%
2021/12/14	0	126.50	0	0.00	125.50	0	6,976	0.00%
2021/12/10	0	0.00	9	130.00	129.00	-9	7,508	-0.12%
2021/12/09	0	0.00	3	127.50	128.50	-3	7,461	-0.04%
2021/12/08	0	0.00	1	128.50	128.00	-1	7,456	-0.01%
2021/12/06	0	0.00	1	128.50	128.50	-1	7,464	-0.01%
2021/12/03	2	129.00	24	129.48	129.00	-22	7,522	-0.29%
2021/12/02	0.1	127.50	3	127.50	128.00	-2.9	7,541	-0.04%
2021/12/01	0	0.00	5	129.50	129.50	-5	7,644	-0.07%
2021/11/30	7	126.79	0	0.00	127.00	7	7,647	0.09%
2021/11/29	2	124.76	0	0.00	125.00	2	7,727	0.03%
2021/11/26	12.1	126.97	1	126.50	126.50	11.1	7,818	0.14%
2021/11/25	23	130.30	16	131.13	130.00	7	7,770	0.09%
2021/11/24	8	132.56	7.3	132.55	133.50	0.7	7,632	0.01%
2021/11/23	1.1	127.06	0	0.00	127.50	1.1	7,436	0.02%
2021/11/22	2.1	127.21	1	128.00	129.00	1.1	7,428	0.02%
2021/11/19	4.1	125.76	0	0.00	125.00	4.1	7,390	0.06%
2021/11/18	3	127.00	3	127.50	127.50	0	7,340	0.00%
2021/11/17	2	129.50	14	129.14	128.50	-12	7,303	-0.16%
2021/11/16	11	128.95	10	130.00	127.50	1	7,295	0.01%
2021/11/15	6	129.00	0	0.00	129.00	6	7,281	0.08%
2021/11/12	0.1	127.50	2	127.25	127.00	-1.9	7,287	-0.03%
2021/11/11	2.3	128.02	1	127.50	127.50	1.3	7,279	0.02%
2021/11/10	1	129.50	1	129.50	129.50	0	7,293	0.00%
2021/11/09	3	129.00	21	129.50	129.00	-18	7,311	-0.25%
2021/11/08	6	129.00	32	128.70	128.50	-26	7,272	-0.36%
2021/11/05	15	132.27	9	133.00	131.50	6	7,261	0.08%
2021/11/04	12	131.63	5.1	132.02	131.00	6.9	7,244	0.10%
2021/11/03	4	130.88	3	132.33	131.50	1	7,220	0.01%
2021/11/02	3.3	129.47	5.2	129.00	128.00	-1.9	7,170	-0.03%
2021/11/01	5.2	127.54	5	129.00	129.00	0.2	7,138	0.00%
2021/10/29	7	128.50	1	129.50	128.50	6	7,142	0.08%
2021/10/28	2	127.26	2.1	127.78	129.00	0	7,075	0.00%
2021/10/27	3.3	128.21	0	0.00	128.00	3.3	7,004	0.05%
2021/10/26	12.2	128.84	2	128.50	128.50	10.2	6,948	0.15%
2021/10/25	5	131.00	6	132.00	132.00	-1	6,894	-0.01%
2021/10/22	1	132.50	2	134.50	134.00	-1	6,911	-0.01%
2021/10/21	2.1	133.19	2	132.25	132.00	0.1	6,891	0.00%
2021/10/20	2	134.75	8	135.56	133.50	-6	6,784	-0.09%
2021/10/19	7.1	137.21	2	137.50	135.00	5.1	6,727	0.08%
2021/10/18	3	134.33	1.2	134.50	136.50	1.8	6,660	0.03%
2021/10/15	27.1	136.03	19	136.32	137.50	8.1	6,615	0.12%
2021/10/13	4	128.00	45	128.79	128.00	-41	6,579	-0.62%
2021/10/12	56.2	131.27	17	131.65	130.00	39.2	6,596	0.59%
2021/10/08	1	130.00	2	130.00	131.00	-1	6,553	-0.02%
2021/10/07	8	131.94	5	132.50	132.00	3	6,464	0.05%
2021/10/06	17	135.62	57	137.74	132.00	-40	6,318	-0.63%
2021/10/05	3	141.17	120	136.74	143.00	-117	5,979	-1.96%	大賣/鉅額交易
2021/10/04	18	139.56	6	142.50	139.00	12	5,891	0.20%
2021/10/01	45	140.38	11	139.82	139.00	34	5,810	0.59%
2021/09/30	31	146.69	5	147.30	145.00	26	5,684	0.46%
2021/09/29	106	145.94	3	148.33	144.50	103	5,556	1.85%	大買/鉅額交易
2021/09/28	28	149.98	13.1	148.96	153.00	14.9	5,462	0.27%
2021/09/27	14	157.43	8.2	157.81	156.00	5.9	5,198	0.11%
2021/09/24	7.1	166.08	4	163.87	166.50	3.1	4,978	0.06%
2021/09/23	21.2	165.07	29.4	165.86	167.00	-8.2	4,785	-0.17%
2021/09/22	15	157.30	13.1	158.20	157.00	1.9	4,389	0.04%
2021/09/17	55.2	156.44	56.2	156.82	160.00	-1	4,134	-0.02%
2021/09/16	18.1	149.43	286.6	150.05	151.50	-268.4	3,591	-7.47%	大賣/鉅額交易
2021/09/15	5	141.10	3.1	141.84	142.00	1.9	3,144	0.06%
2021/09/14	1	137.50	1	137.50	138.00	0	3,062	0.00%
2021/09/13	2	137.00	0	0.00	137.50	2	3,079	0.06%
2021/09/10	2	138.50	1	138.50	138.50	1	3,093	0.03%
2021/09/09	1	133.50	1	135.50	136.50	0	3,073	0.00%
2021/09/08	0	0.00	5	133.90	131.50	-5	3,053	-0.16%
2021/09/07	1	137.50	1	137.50	138.50	0	3,003	0.00%
2021/09/06	13	140.69	0	0.00	138.00	13	3,013	0.43%
2021/09/03	1	140.50	2.1	139.74	140.00	-1.1	2,975	-0.04%
2021/09/02	1.1	138.19	0	0.00	140.00	1.1	3,111	0.03%
2021/09/01	5	140.30	14	141.29	142.50	-9	3,053	-0.29%
2021/08/31	0	0.00	2	131.50	132.00	-2	2,914	-0.07%
2021/08/30	0	0.00	3	131.00	131.00	-3	2,910	-0.10%
2021/08/27	3	130.50	4	130.00	130.00	-1	2,912	-0.03%
2021/08/25	0	0.00	0.1	131.50	131.50	-0.1	2,901	0.00%
2021/08/24	2	130.50	1	132.00	130.50	1	2,897	0.03%
2021/08/20	3.1	126.84	12	126.33	128.00	-8.9	2,874	-0.31%
2021/08/19	0	0.00	0.1	129.36	128.50	-0.1	2,861	0.00%
2021/08/18	1.1	129.55	0	0.00	132.00	1.1	2,840	0.04%
2021/08/17	0	0.00	1	129.50	129.00	-1	2,823	-0.04%
2021/08/16	1	126.50	0.2	127.50	128.00	0.8	2,801	0.03%
2021/08/13	0	131.00	1.1	130.09	128.50	-1.1	2,742	-0.04%
2021/08/10	1	133.00	1	132.50	132.50	0	2,743	0.00%
2021/08/09	1	136.00	6	135.25	134.00	-5	2,760	-0.18%
2021/08/05	5	138.50	1	138.00	138.00	4	2,787	0.14%
2021/08/04	8	138.44	3	139.67	139.50	5	2,820	0.18%
2021/08/03	1	135.00	0	0.00	135.50	1	2,806	0.04%
2021/08/02	1	136.00	0	138.00	136.00	1	2,796	0.04%
2021/07/30	2	138.00	3	139.00	137.00	-1	2,797	-0.04%
2021/07/29	4.5	140.05	2	139.00	140.00	2.5	2,796	0.09%
2021/07/28	12	139.42	1	135.00	137.00	11	2,812	0.39%
2021/07/27	5	138.80	0	0.00	138.00	5	2,821	0.18%
2021/07/26	0	0.00	2	141.00	140.50	-2	2,858	-0.07%
2021/07/23	0	0.00	1.5	139.17	139.50	-1.5	2,915	-0.05%
2021/07/22	1	142.00	1	142.50	141.50	0	2,976	0.00%
2021/07/21	7	141.64	1	143.00	139.50	6	2,986	0.20%
2021/07/20	6	144.08	0.4	142.87	140.50	5.6	3,017	0.18%
2021/07/19	23.5	151.45	8.1	150.54	148.00	15.4	3,091	0.50%
2021/07/16	4.1	157.51	196.3	158.69	160.00	-192.2	3,023	-6.36%	大賣/鉅額交易
2021/07/14	8	149.00	1	148.50	149.00	7	2,897	0.24%
2021/07/13	1	149.50	2	150.00	149.50	-1	2,884	-0.03%
2021/07/12	0	0.00	5	150.10	150.50	-5	2,879	-0.17%
2021/07/09	3	151.83	3	150.17	147.00	0	2,943	0.00%
2021/07/07	0.2	150.00	2.1	149.52	150.50	-1.9	2,995	-0.06%
2021/07/06	1	147.00	1	146.50	147.00	0	2,999	0.00%
2021/07/05	2	146.00	11	145.95	148.00	-9	3,027	-0.30%
2021/06/30	4	145.88	13.1	142.08	142.50	-9.1	3,029	-0.30%
2021/06/29	13	144.58	6	144.92	144.50	7	3,045	0.23%
2021/06/28	1	139.00	0	0.00	138.50	1	2,953	0.03%
2021/06/25	3	139.50	0.3	136.00	136.00	2.8	2,947	0.09%
2021/06/24	2.1	138.16	2.2	138.00	138.00	-0.1	2,978	0.00%
2021/06/23	0.3	136.58	0	0.00	139.00	0.3	2,997	0.01%
2021/06/18	4	137.38	0.1	137.00	136.50	3.9	2,997	0.13%
2021/06/17	2	137.50	1.1	138.00	138.00	1	2,990	0.03%
2021/06/16	8	138.50	8.1	140.95	137.00	-0.1	2,998	0.00%
2021/06/15	1.1	142.43	5	140.30	140.00	-4	2,976	-0.13%
2021/06/11	2.2	141.98	3.2	138.09	138.00	-1	2,924	-0.03%
2021/06/10	19.2	140.69	20.5	141.73	138.50	-1.3	2,853	-0.05%
2021/06/09	0.1	131.00	0.2	130.50	132.00	-0.1	2,689	0.00%
2021/06/03	0	0.00	0.1	125.00	124.50	-0.1	2,740	0.00%
2021/06/02	0.1	123.50	0	0.00	122.50	0.1	2,761	0.00%
2021/06/01	1	126.50	0	0.00	126.00	1	2,773	0.04%
2021/05/31	0	0.00	1	125.50	126.50	-1	2,794	-0.04%
2021/05/28	1	123.50	0	0.00	124.00	1	2,807	0.04%
2021/05/27	0	0.00	1	123.00	122.00	-1	2,853	-0.04%
2021/05/26	2	124.50	0	0.00	124.50	2	2,903	0.07%
2021/05/25	0	0.00	1	125.00	124.50	-1	2,950	-0.03%
2021/05/24	0	0.00	1	122.50	122.50	-1	3,009	-0.03%
2021/05/21	0	0.00	1	121.50	121.50	-1	3,039	-0.03%
2021/05/20	0	0.00	1	120.00	122.00	-1	3,049	-0.03%
2021/05/19	0.2	117.50	0	0.00	121.00	0.2	3,081	0.01%
2021/05/18	0	0.00	2	115.00	119.00	-2	3,146	-0.06%
2021/05/17	4	110.50	7	109.80	113.50	-3	3,163	-0.09%
2021/05/14	2	117.75	4	121.00	116.00	-2	3,138	-0.06%
2021/05/13	2	117.75	6	117.42	116.50	-4	3,107	-0.13%
2021/05/12	6	116.75	0	0.00	116.00	6	3,116	0.19%
2021/05/11	6.5	128.77	1	125.50	127.00	5.5	3,066	0.18%
2021/05/10	0.5	136.00	0	0.00	134.50	0.5	3,026	0.02%
2021/05/07	0	0.00	6	136.50	137.50	-6	3,041	-0.20%
2021/05/06	9	138.00	0	0.00	137.50	9	3,039	0.30%
2021/05/05	3	134.00	4	133.63	133.50	-1	3,005	-0.03%
2021/05/04	2	137.50	6.3	132.73	138.00	-4.3	2,943	-0.14%
2021/05/03	1	140.98	0.1	140.50	138.00	1	2,912	0.03%
2021/04/29	8	151.38	20.1	150.51	147.50	-12.1	2,875	-0.42%
2021/04/28	2.1	152.37	20	151.93	154.50	-17.9	2,841	-0.63%
2021/04/27	4	149.00	0	0.00	150.50	4	2,816	0.14%
2021/04/26	14	149.50	5.2	151.96	150.50	8.8	2,837	0.31%
2021/04/23	9.6	149.96	24	151.23	150.50	-14.4	2,814	-0.51%
2021/04/22	2.2	146.80	5	147.80	145.00	-2.8	2,748	-0.10%
2021/04/20	1	141.50	15	142.13	142.50	-14	2,655	-0.53%
2021/04/16	2	139.75	0	0.00	139.00	2	2,643	0.08%
2021/04/14	5	138.80	2	138.75	142.50	3	2,552	0.12%
2021/04/13	0	0.00	1	143.50	143.50	-1	2,480	-0.04%
2021/04/12	2	144.00	0.2	143.50	143.00	1.8	2,532	0.07%
2021/04/09	5.1	142.29	7	143.07	142.50	-1.9	2,490	-0.08%
2021/04/07	1	138.00	5	137.50	139.50	-4	2,402	-0.17%
2021/04/06	2	136.25	4	138.13	137.00	-2	2,396	-0.08%
2021/04/01	5	134.60	0	0.00	135.00	5	2,360	0.21%
2021/03/30	3	136.50	0	0.00	137.00	3	2,337	0.13%
2021/03/29	1	138.00	1	139.00	139.00	0	2,515	0.00%
2021/03/26	0	0.00	3	138.00	139.50	-3	2,520	-0.12%
2021/03/25	0	0.00	1	136.00	135.00	-1	2,560	-0.04%
2021/03/24	1	134.50	4	137.24	135.00	-3	2,566	-0.12%
2021/03/23	1	135.00	0	0.00	135.00	1	2,569	0.04%
2021/03/22	1	136.00	0	0.00	136.00	1	2,570	0.04%
2021/03/19	2	135.50	16	135.50	137.00	-14	2,577	-0.54%
2021/03/18	1	135.00	0	0.00	135.00	1	2,570	0.04%
2021/03/17	1	134.50	0	0.00	134.00	1	2,578	0.04%
2021/03/16	0.2	134.50	6	134.17	134.50	-5.8	2,589	-0.22%
2021/03/15	2	132.75	0	0.00	133.50	2	2,595	0.08%
2021/03/12	6	133.83	0	0.00	133.50	6	2,597	0.23%
2021/03/11	2	134.00	1	134.50	134.50	1	2,613	0.04%
2021/03/10	1	133.00	1	133.50	133.50	0	2,631	0.00%
2021/03/09	18	131.67	0	0.00	133.00	18	2,644	0.68%
2021/03/08	0	0.00	1	138.00	136.50	-1	2,595	-0.04%
2021/03/03	0	0.00	1	142.00	144.50	-1	2,606	-0.04%
2021/02/26	1	146.50	0	0.00	144.00	1	2,582	0.04%
2021/02/24	0	0.00	6	144.83	141.50	-6	2,538	-0.24%
2021/02/23	0	0.00	4	142.50	142.00	-4	2,513	-0.16%
2021/02/22	0	0.00	10	141.50	141.50	-10	2,504	-0.40%
2021/02/19	2	140.00	8	141.13	141.50	-6	2,642	-0.23%
2021/02/18	11	139.95	23	139.93	139.00	-12	2,664	-0.45%
2021/02/17	9	135.00	0	0.00	134.50	9	2,651	0.34%
2021/02/05	7	132.79	1	133.50	133.50	6	2,625	0.23%
2021/02/04	15	132.50	2	133.00	133.00	13	2,630	0.49%
2021/02/03	6	131.75	12	132.58	132.00	-6	2,708	-0.22%
2021/01/28	0	0.00	8	136.88	138.00	-8	2,814	-0.28%
2021/01/26	0	0.00	2	141.50	140.00	-2	2,859	-0.07%
2021/01/25	0	0.00	2	141.50	139.50	-2	2,851	-0.07%
2021/01/22	0	0.00	2	138.00	140.00	-2	2,847	-0.07%
2021/01/21	10	140.40	0	0.00	139.00	10	2,828	0.35%
2021/01/20	2	138.50	0	0.00	138.00	2	2,821	0.07%
2021/01/19	3	140.50	0.2	140.50	138.50	2.9	2,802	0.10%
2021/01/18	3	141.33	6	144.33	143.50	-3	2,833	-0.11%
2021/01/15	10	147.15	4.1	145.51	147.00	6	2,864	0.21%
2021/01/14	2	143.00	6	143.67	143.00	-4	2,805	-0.14%
2021/01/12	1	141.50	0	0.00	142.00	1	2,862	0.03%
2021/01/11	5	143.50	1	143.50	144.00	4	2,969	0.13%
2021/01/08	3.1	141.66	0	0.00	142.00	3.1	2,963	0.10%
2021/01/07	3	144.50	21	143.12	142.50	-18	2,958	-0.61%
2021/01/06	3.1	142.77	3	143.83	145.50	0.1	2,945	0.00%
2021/01/05	3.1	142.07	16	143.91	145.50	-13	2,884	-0.45%
2021/01/04	0	0.00	2	138.00	140.00	-2	2,817	-0.07%
2020/12/30	1	139.00	0.1	139.50	139.00	1	2,825	0.03%
2020/12/29	2	141.00	5	140.00	138.00	-3	2,857	-0.11%
2020/12/28	3	140.17	9	141.50	141.50	-6	2,835	-0.21%
2020/12/25	6	140.83	20	141.75	141.00	-14	2,845	-0.49%
2020/12/24	15	141.50	0	0.00	141.50	15	2,890	0.52%
2020/12/23	26	143.81	58.1	144.55	143.50	-32.1	2,876	-1.12%
2020/12/22	0	0.00	16	140.00	136.50	-16	2,730	-0.59%
2020/12/21	14	139.21	16	140.50	136.00	-2	2,736	-0.07%
2020/12/18	0.1	136.50	4.1	138.25	137.00	-4	2,669	-0.15%
2020/12/17	68	135.12	7	134.50	135.50	61	2,671	2.28%
2020/12/16	0	0.00	2	130.00	131.50	-2	2,660	-0.08%
2020/12/15	2	129.00	9.3	129.98	129.00	-7.3	2,674	-0.27%
2020/12/14	3	130.67	2	130.00	130.50	1	2,676	0.04%
2020/12/11	6	131.92	0	0.00	131.50	6	2,694	0.22%
2020/12/10	3	135.67	2	135.00	134.50	1	2,709	0.04%
2020/12/09	7	136.57	1	137.50	137.50	6	2,733	0.22%
2020/12/08	5	135.00	7	134.50	135.00	-2	2,760	-0.07%
2020/12/07	4	131.88	2	132.75	132.00	2	2,881	0.07%
2020/12/04	5	134.40	2	136.50	133.50	3	3,041	0.10%
2020/12/03	1.1	133.55	0	0.00	136.50	1.1	3,169	0.03%
2020/12/02	5	136.10	5	136.00	135.00	0	3,182	0.00%
2020/12/01	2	135.00	2	135.50	136.00	0	3,196	0.00%
2020/11/30	3	137.33	6	137.08	137.00	-3	3,194	-0.09%
2020/11/27	3	139.00	3	139.00	138.50	0	3,170	0.00%
2020/11/26	5	141.00	7	139.79	142.00	-2	3,156	-0.06%
2020/11/25	0	0.00	13	141.27	139.00	-13	3,172	-0.41%
2020/11/24	10	139.50	0	0.00	139.50	10	3,161	0.32%
2020/11/20	4	140.50	9	140.56	139.50	-5	3,162	-0.16%
2020/11/19	4	141.75	0	0.00	141.50	4	3,143	0.13%
2020/11/18	6	143.25	6	143.00	142.00	0	3,156	0.00%
2020/11/17	7	139.29	21	138.76	138.50	-14	3,076	-0.46%
2020/11/16	2	135.50	39.1	135.13	137.50	-37.1	3,072	-1.21%
2020/11/13	4	134.00	5	134.00	133.50	-1	3,045	-0.03%
2020/11/12	2	134.25	3	134.49	133.50	-1	3,072	-0.03%
2020/11/11	4	134.63	10	135.00	134.00	-6	3,082	-0.19%
2020/11/10	5	131.00	0	0.00	131.00	5	3,024	0.17%
2020/11/09	6	131.25	40	130.78	131.00	-34	3,067	-1.11%
2020/11/06	15	132.00	4	133.13	131.00	11	3,081	0.36%
2020/11/05	3	130.50	2	132.00	131.50	1	3,097	0.03%
2020/11/04	0	0.00	3	130.17	131.00	-3	3,101	-0.10%
2020/11/03	10	126.50	3	127.00	126.50	7	3,086	0.23%
2020/11/02	0	0.00	4	120.50	122.50	-4	3,198	-0.13%
2020/10/30	4	120.75	26	120.54	120.00	-22	3,257	-0.68%
2020/10/29	7	123.50	1	122.00	125.00	6	3,323	0.18%
2020/10/28	2	124.50	93	124.99	124.50	-91	3,389	-2.68%
2020/10/27	11	125.73	7	124.00	127.50	4	3,471	0.12%
2020/10/26	44	130.64	29	128.48	127.50	15	3,549	0.42%
2020/10/23	34	133.00	13	132.62	134.00	21	3,653	0.57%
2020/10/22	19.1	130.50	2	130.75	130.00	17.1	3,695	0.46%
2020/10/21	24	129.96	2	131.00	130.50	22	3,716	0.59%
2020/10/20	48	128.92	5	129.40	130.50	43	3,724	1.15%
2020/10/19	38	128.32	7	130.21	127.50	31	3,727	0.83%
2020/10/16	10	122.00	6	122.33	122.00	4	3,661	0.11%
2020/10/15	41	120.51	2	120.75	122.00	39	3,750	1.04%
2020/10/14	1	120.00	0	0.00	120.50	1	3,781	0.03%
2020/10/12	1	124.00	1	123.00	122.50	0	3,851	0.00%
2020/10/08	1	126.50	1	125.50	125.00	0	3,901	0.00%
2020/10/07	1	126.50	0	0.00	126.00	1	3,946	0.03%
2020/10/06	0	0.00	6	127.42	129.00	-6	3,953	-0.15%
2020/10/05	1	123.50	0	0.00	123.50	1	4,006	0.02%
2020/09/30	3	123.00	0	0.00	123.00	3	4,097	0.07%
2020/09/29	11	122.18	17	123.32	122.00	-6	4,146	-0.14%
2020/09/28	4	116.00	3	116.00	116.00	1	4,204	0.02%
2020/09/25	6	120.50	96	116.04	116.50	-90	4,311	-2.09%
2020/09/24	6	124.75	1	122.50	122.50	5	4,343	0.12%
2020/09/23	1	130.00	2	129.00	129.00	-1	4,337	-0.02%
2020/09/22	3	130.67	2	131.00	129.50	1	4,357	0.02%
2020/09/21	3	132.00	2	129.75	128.50	1	4,339	0.02%
2020/09/18	0	0.00	26	133.10	133.50	-26	4,379	-0.59%
2020/09/17	3	132.67	32	132.00	133.00	-29	4,402	-0.66%
2020/09/16	1	132.00	11	133.73	132.00	-10	4,427	-0.23%
2020/09/15	1	132.00	2	132.00	131.50	-1	4,486	-0.02%
2020/09/14	3	131.67	2	133.75	131.50	1	4,498	0.02%
2020/09/11	6	132.08	17	131.85	131.50	-11	4,504	-0.24%
2020/09/10	12	133.33	20	132.08	132.50	-8	4,523	-0.18%
2020/09/09	20	127.88	17	128.88	130.00	3	4,553	0.07%
2020/09/08	98	128.13	18	126.17	128.50	80	4,413	1.81%
2020/09/07	1	117.50	44	117.03	117.00	-43	4,300	-1.00%
2020/09/04	1	116.50	5	117.40	120.00	-4	4,318	-0.09%
2020/09/03	8	119.81	0	0.00	119.00	8	4,364	0.18%
2020/09/02	4	120.00	2	120.00	119.50	2	4,390	0.05%
2020/09/01	1	120.00	1	117.50	120.00	0	4,437	0.00%
2020/08/31	0	0.00	2	120.75	119.50	-2	4,476	-0.04%
2020/08/28	4	117.38	1	117.00	117.50	3	4,561	0.07%
2020/08/27	1	118.50	2	118.25	118.00	-1	4,678	-0.02%
2020/08/26	43	119.52	2	119.50	119.50	41	4,715	0.87%
2020/08/25	7	119.93	1	120.00	119.00	6	4,736	0.13%
2020/08/24	4	119.25	1	121.50	119.50	3	4,755	0.06%
2020/08/21	11	121.41	3	119.33	121.50	8	4,788	0.17%
2020/08/20	4	116.50	5	114.70	114.00	-1	4,761	-0.02%
2020/08/19	2	122.50	4	122.50	121.50	-2	4,754	-0.04%
2020/08/18	1	123.00	2	122.50	122.50	-1	4,762	-0.02%
2020/08/17	1	125.50	3	126.00	126.00	-2	4,773	-0.04%
2020/08/14	3	126.00	0	0.00	127.00	3	4,840	0.06%
2020/08/13	2	126.25	3	126.83	125.50	-1	4,858	-0.02%
2020/08/12	3	124.67	1	124.50	124.00	2	4,900	0.04%
2020/08/11	8	127.31	4	128.00	126.50	4	5,087	0.08%
2020/08/10	3	131.17	2	132.00	131.00	1	5,073	0.02%
2020/08/07	3	130.67	5	131.00	131.00	-2	5,099	-0.04%
2020/08/06	8	130.69	4	130.75	130.50	4	5,121	0.08%
2020/08/05	4	131.00	1	133.00	134.00	3	5,089	0.06%
2020/08/04	4	128.75	0	0.00	130.00	4	5,176	0.08%
2020/08/03	7	131.21	4	131.63	130.50	3	5,392	0.06%
2020/07/31	7	132.36	4	134.00	134.00	3	5,403	0.06%
2020/07/30	3.2	132.06	0	0.00	132.00	3.2	5,417	0.06%
2020/07/29	6	136.08	0	0.00	133.50	6	5,432	0.11%
2020/07/28	7	139.14	12	146.25	137.50	-5	5,308	-0.09%
2020/07/27	0	0.00	6	146.83	146.50	-6	5,270	-0.11%
2020/07/24	1	148.00	1	147.50	147.00	0	5,312	0.00%
2020/07/21	1	148.50	15	149.53	148.50	-14	5,346	-0.26%
2020/07/20	0	0.00	2	145.75	147.50	-2	5,323	-0.04%
2020/07/17	1	145.50	24	147.00	147.50	-23	5,345	-0.43%
2020/07/16	3	147.50	1	150.00	146.00	2	5,391	0.04%
2020/07/15	12	147.96	6	147.42	147.00	6	5,383	0.11%
2020/07/14	3	145.50	5	145.60	144.50	-2	5,430	-0.04%
2020/07/13	6.6	143.39	1	144.00	144.00	5.6	5,487	0.10%
2020/07/10	26	143.17	0	0.00	142.00	26	5,528	0.47%
2020/07/09	18	148.61	3	149.00	148.00	15	5,553	0.27%
2020/07/08	4	154.00	1	151.00	151.00	3	5,521	0.05%
2020/07/07	6	153.00	5	152.20	151.00	1	5,512	0.02%
2020/07/06	14	149.96	14	150.89	150.50	0	5,466	0.00%
2020/07/03	7	150.07	5	150.30	150.50	2	5,418	0.04%
2020/07/02	3	149.17	1	150.50	150.00	2	5,556	0.04%
2020/07/01	0	0.00	13	148.81	148.00	-13	5,622	-0.23%
2020/06/30	3	147.67	4	148.25	147.50	-1	5,631	-0.02%
2020/06/29	11	147.64	6	149.08	146.50	5	5,663	0.09%
2020/06/24	6	145.08	0	0.00	145.00	6	5,647	0.11%
2020/06/23	3	148.33	1	149.50	148.00	2	5,714	0.03%
2020/06/22	9	150.89	15	151.33	150.00	-6	5,751	-0.10%
2020/06/19	10	149.80	9	149.22	147.00	1	5,805	0.02%
2020/06/18	6	148.33	5	149.00	149.00	1	5,891	0.02%
2020/06/17	14	151.11	15	148.40	148.00	-1	5,926	-0.02%
2020/06/16	10	149.95	18	151.03	151.00	-8	6,069	-0.13%
2020/06/15	7	145.43	2	144.00	144.00	5	6,169	0.08%
2020/06/12	0	0.00	6	141.92	144.00	-6	6,328	-0.09%
2020/06/11	5	145.20	4	143.88	142.50	1	6,411	0.02%
2020/06/10	7	144.36	11	144.36	144.50	-4	6,477	-0.06%
2020/06/09	1	142.50	1	145.00	142.50	0	6,492	0.00%
2020/06/08	1	147.00	4	146.13	145.00	-3	6,568	-0.05%
2020/06/05	1	144.00	21	145.00	144.50	-20	6,579	-0.30%
2020/06/04	5	143.10	20	145.13	146.50	-15	6,633	-0.23%
2020/06/03	1	140.00	9.1	141.06	141.50	-8.1	6,616	-0.12%
2020/06/02	8	136.69	10	139.75	135.50	-2	6,577	-0.03%
2020/06/01	9	138.28	8	138.75	138.00	1	6,613	0.02%
2020/05/29	11	136.00	10	135.60	135.00	1	6,664	0.02%
2020/05/28	12	135.13	4	135.88	135.00	8	6,759	0.12%
2020/05/27	4	132.75	5	133.00	132.50	-1	6,852	-0.01%
2020/05/26	16	133.47	3	133.00	131.50	13	6,932	0.19%
2020/05/25	2	130.25	2	129.50	132.50	0	7,065	0.00%
2020/05/22	1	131.50	1	133.50	131.00	0	7,216	0.00%
2020/05/21	2	134.50	17	134.29	134.50	-15	7,337	-0.20%
2020/05/20	3	128.83	0	0.00	128.50	3	7,271	0.04%
2020/05/19	7	129.43	8	129.13	130.50	-1	7,310	-0.01%
2020/05/18	41	132.44	25	129.32	128.00	16	7,284	0.22%
2020/05/15	13	142.38	7	141.36	142.00	6	7,069	0.08%
2020/05/14	9	141.56	0	0.00	141.00	9	7,050	0.13%
2020/05/13	14	146.79	13	146.69	147.50	1	7,049	0.01%
2020/05/12	6	149.00	10	149.55	146.50	-4	7,087	-0.06%
2020/05/11	35	155.04	62.1	153.37	152.00	-27.1	7,188	-0.38%
2020/05/08	37	149.05	37	148.84	152.50	0	7,099	0.00%
2020/05/07	10	141.15	7	139.71	141.00	3	6,831	0.04%
2020/05/06	13	139.04	30	140.33	137.50	-17	6,803	-0.25%
2020/05/05	0	0.00	3	142.50	141.50	-3	6,801	-0.04%
2020/05/04	13	141.50	12	140.58	140.00	1	6,725	0.01%
2020/04/30	4	144.50	9	144.39	145.00	-5	6,772	-0.07%
2020/04/29	24	146.46	6	145.42	144.50	18	6,847	0.26%
2020/04/28	26	143.58	10	143.95	145.00	16	6,942	0.23%
2020/04/27	10	137.90	2	139.50	140.00	8	6,929	0.12%
2020/04/24	7	138.71	2	139.00	138.00	5	6,986	0.07%
2020/04/23	10	138.15	14	138.64	140.00	-4	7,137	-0.06%
2020/04/22	6	135.25	0	0.00	136.00	6	7,121	0.08%
2020/04/21	3	137.50	0	0.00	136.50	3	7,117	0.04%
2020/04/20	16	143.25	8	142.88	143.00	8	7,216	0.11%
2020/04/17	10	149.25	5	148.10	143.00	5	7,316	0.07%
2020/04/16	3	149.17	18.1	149.43	147.50	-15.1	7,280	-0.21%
2020/04/15	4	145.13	12	146.29	146.50	-8	7,330	-0.11%
2020/04/14	12	144.67	7	145.21	144.00	5	7,357	0.07%
2020/04/13	5	142.80	37	142.26	141.00	-32	7,328	-0.44%
2020/04/10	13	139.58	6	139.08	141.00	7	7,307	0.10%
2020/04/09	7	140.71	23	140.96	138.50	-16	7,446	-0.21%
2020/04/08	15	142.07	4	142.00	142.00	11	7,566	0.15%
2020/04/07	25	145.18	31	143.23	143.00	-6	7,541	-0.08%
2020/04/06	18	137.86	34	138.72	146.00	-16	7,369	-0.22%
2020/04/01	5	132.30	14	132.54	134.00	-9	7,321	-0.12%
2020/03/31	21	132.71	14	133.25	133.50	7	7,384	0.09%
2020/03/30	17	131.41	2	131.75	132.50	15	7,407	0.20%
2020/03/27	12	133.58	18	132.11	130.00	-6	7,381	-0.08%
2020/03/26	11	128.59	4	128.50	130.00	7	7,335	0.10%
2020/03/25	11	126.50	12	125.71	127.00	-1	7,342	-0.01%
2020/03/24	10	119.50	12	119.83	118.00	-2	7,276	-0.03%
2020/03/23	15	119.83	7	116.29	115.50	8	7,236	0.11%
2020/03/20	23	126.30	25	125.82	124.00	-2	7,351	-0.03%
2020/03/19	41	115.83	27	117.28	119.50	14	7,196	0.19%
2020/03/18	20	116.83	26	117.88	118.00	-6	7,068	-0.08%
2020/03/17	20	113.93	17	113.65	110.00	3	6,963	0.04%
2020/03/16	6	120.67	17	121.00	118.00	-11	6,854	-0.16%
2020/03/12	8	134.13	2	136.25	133.00	6	6,681	0.09%
2020/03/11	1	152.00	6.6	151.10	147.50	-5.6	6,607	-0.09%
2020/03/10	4	148.00	4	150.63	152.00	0	6,578	0.00%
2020/03/09	3	150.33	1	152.00	145.50	2	6,511	0.03%
2020/03/06	11	152.55	9	155.17	153.50	2	6,463	0.03%
2020/03/05	7	155.43	10	154.65	152.00	-3	6,433	-0.05%
2020/03/04	2	150.25	12.2	150.88	151.00	-10.2	6,372	-0.16%
2020/03/03	6	151.50	18	151.44	148.50	-12	6,305	-0.19%
2020/03/02	9	147.22	12	146.92	151.00	-3	6,222	-0.05%
2020/02/27	30	148.98	12	150.63	143.50	18	6,176	0.29%
2020/02/26	12	150.08	24	150.96	152.00	-12	6,077	-0.20%
2020/02/25	14	146.96	12.1	146.80	148.00	1.9	5,985	0.03%
2020/02/24	7	143.50	15	142.17	145.00	-8	5,861	-0.14%
2020/02/21	6	136.83	6	137.50	138.00	0	5,750	0.00%
2020/02/20	1	137.50	1	139.00	136.00	0	5,750	0.00%
2020/02/19	2	135.00	14	133.57	135.50	-12	5,696	-0.21%
2020/02/18	1	137.00	0	0.00	138.00	1	5,635	0.02%
2020/02/17	1	142.00	1	140.50	140.50	0	5,637	0.00%
2020/02/14	12	140.00	12	141.38	141.50	0	5,680	0.00%
2020/02/13	8	140.31	4	140.13	139.00	4	5,657	0.07%
2020/02/12	7	139.21	41	140.66	140.00	-34	5,608	-0.61%
2020/02/11	0	0.00	7	130.86	132.00	-7	5,529	-0.13%
2020/02/10	1	126.50	2	125.00	125.50	-1	5,682	-0.02%
2020/02/07	20	128.93	10	128.50	127.50	10	5,784	0.17%
2020/02/06	3	131.17	3	131.00	132.00	0	5,757	0.00%
2020/02/05	13	128.54	1	129.00	128.00	12	5,676	0.21%
2020/02/04	1	128.50	0	0.00	129.00	1	5,692	0.02%
2020/02/03	1	126.00	4	128.38	129.00	-3	5,809	-0.05%
2020/01/31	17	126.32	5	131.60	133.00	12	5,811	0.21%
2020/01/30	4	133.13	0	0.00	132.50	4	5,736	0.07%
2020/01/20	6	144.33	11	144.55	147.00	-5	5,686	-0.09%
2020/01/17	2	141.25	31	141.63	144.50	-29	5,639	-0.51%
2020/01/16	0	0.00	1	136.00	139.00	-1	5,510	-0.02%
2020/01/15	1	138.50	1	138.00	137.50	0	5,548	0.00%
2020/01/14	3	136.83	11	138.73	139.50	-8	5,590	-0.14%
2020/01/13	0	0.00	9	135.56	137.00	-9	5,481	-0.16%
2020/01/10	3	131.00	3	133.00	131.00	0	5,471	0.00%
2020/01/09	1	131.50	15	132.80	132.00	-14	5,551	-0.25%
2020/01/08	32	127.39	25	126.48	126.00	7	5,603	0.12%
2020/01/07	2	130.75	4	132.63	131.50	-2	5,557	-0.04%
2020/01/06	13	130.04	0	0.00	130.00	13	5,583	0.23%
2020/01/03	21	132.69	4	133.88	130.00	17	5,614	0.30%
2020/01/02	8	133.63	13	133.27	136.50	-5	5,442	-0.09%
2019/12/31	6	129.50	0	0.00	127.50	6	5,306	0.11%
2019/12/30	1	130.00	1	130.00	129.50	0	5,284	0.00%
2019/12/27	5	129.50	2	129.00	129.00	3	5,364	0.06%
2019/12/26	1	131.50	2	132.00	130.50	-1	5,338	-0.02%
2019/12/25	6	130.00	9	128.78	130.00	-3	5,341	-0.06%
2019/12/24	0	0.00	3	126.33	126.00	-3	5,328	-0.06%
2019/12/23	11	126.18	5	126.00	125.00	6	5,329	0.11%
2019/12/20	3	128.83	2	129.50	129.50	1	5,323	0.02%
2019/12/19	2	127.25	2	127.25	127.00	0	5,283	0.00%
2019/12/18	10	130.30	7	132.07	129.00	3	5,222	0.06%
2019/12/17	14	128.75	6	129.50	133.00	8	5,203	0.15%
2019/12/16	16	129.22	0	0.00	129.00	16	5,080	0.31%
2019/12/13	3	129.83	0	0.00	130.00	3	5,063	0.06%
2019/12/12	15	133.80	9	134.33	133.50	6	4,965	0.12%
2019/12/11	2	138.50	6	138.42	138.00	-4	4,935	-0.08%
2019/12/10	1	139.00	0	0.00	140.50	1	5,128	0.02%
2019/12/09	0	0.00	1	141.00	141.50	-1	5,249	-0.02%
2019/12/06	3	141.67	2	141.50	140.00	1	5,292	0.02%
2019/12/05	0	0.00	4	144.38	144.00	-4	5,314	-0.08%
2019/12/04	0	0.00	2	142.75	143.00	-2	5,348	-0.04%
2019/12/03	2	140.75	1	142.50	141.50	1	5,452	0.02%
2019/12/02	10	134.00	11	138.68	139.00	-1	5,440	-0.02%
2019/11/29	3	141.50	2	139.25	139.50	1	5,422	0.02%
2019/11/28	0	0.00	2	142.25	141.00	-2	5,434	-0.04%
2019/11/27	7	143.07	7	144.00	144.00	0	5,473	0.00%
2019/11/26	3	142.00	2	141.75	143.00	1	5,459	0.02%
2019/11/25	0	0.00	2	136.00	135.50	-2	5,382	-0.04%
2019/11/22	4	136.50	3	137.67	137.00	1	5,404	0.02%
2019/11/21	1	129.50	1	130.50	135.50	0	5,348	0.00%
2019/11/20	1	135.00	1	134.00	133.50	0	5,330	0.00%
2019/11/19	1	137.50	0	0.00	137.50	1	5,354	0.02%
2019/11/18	5	139.50	2	140.75	139.00	3	5,367	0.06%
2019/11/15	0	0.00	8	140.31	140.50	-8	5,416	-0.15%
2019/11/14	24	139.81	10	139.00	138.00	14	5,449	0.26%
2019/11/13	0	0.00	4	143.00	144.00	-4	5,480	-0.07%
2019/11/12	5	139.00	21	139.07	140.50	-16	5,470	-0.29%
2019/11/11	40	138.50	42	137.50	137.50	-2	5,554	-0.04%
2019/11/08	7	140.79	8	141.25	140.00	-1	5,572	-0.02%
2019/11/07	24	140.23	9	138.06	139.00	15	5,556	0.27%
2019/11/06	30	148.10	3	148.00	147.00	27	5,537	0.49%
2019/11/05	7	154.50	0	0.00	154.00	7	5,632	0.12%
2019/11/04	1	155.00	1	154.50	154.50	0	5,735	0.00%
2019/11/01	10	153.00	0	0.00	154.00	10	5,818	0.17%
2019/10/31	18	163.47	14	157.93	155.00	4	5,955	0.07%
2019/10/30	4	157.00	6	159.00	158.00	-2	5,947	-0.03%
2019/10/28	0	0.00	1.1	153.84	157.50	-1.1	6,014	-0.02%
2019/10/25	2	156.75	5	156.80	156.00	-3	6,001	-0.05%
2019/10/24	12	156.13	5	155.50	155.50	7	5,968	0.12%
2019/10/23	10	161.00	19	159.79	157.00	-9	5,990	-0.15%
2019/10/22	2	160.50	16	160.34	159.00	-14	5,972	-0.23%
2019/10/21	1	158.50	0	0.00	155.50	1	6,058	0.02%
2019/10/18	16	155.72	23	156.96	157.00	-7	6,151	-0.11%
2019/10/17	16	149.94	14	151.57	154.50	2	6,129	0.03%
2019/10/16	11	149.82	15	153.03	147.50	-4	6,024	-0.07%
2019/10/15	2	157.75	2	158.50	156.50	0	5,862	0.00%
2019/10/14	3	158.50	1	159.50	158.00	2	5,964	0.03%
2019/10/09	0	0.00	1	149.50	150.00	-1	5,878	-0.02%
2019/10/08	14	152.11	1.1	150.87	150.00	12.9	5,816	0.22%
2019/10/07	1	154.50	0	0.00	154.50	1	5,838	0.02%
2019/10/04	1	153.00	0	0.00	151.50	1	5,834	0.02%
2019/10/03	13	153.35	2	153.00	153.00	11	5,844	0.19%
2019/10/02	1	158.50	1	151.50	158.50	0	5,739	0.00%
2019/10/01	8	159.06	13	156.31	153.50	-5	5,720	-0.09%
2019/09/27	6	149.58	1	152.00	151.00	5	5,657	0.09%
2019/09/26	1	158.50	1	155.00	155.00	0	5,743	0.00%
2019/09/25	5	155.00	0.1	157.00	157.00	4.9	5,774	0.08%
2019/09/24	3	159.67	0	0.00	158.50	3	5,892	0.05%
2019/09/20	4	159.63	1	161.50	162.50	3	6,224	0.05%
2019/09/19	1	157.00	0	0.00	162.50	1	6,234	0.02%
2019/09/17	1	163.00	1	162.00	163.00	0	6,191	0.00%
2019/09/16	1	163.00	2	162.50	162.00	-1	6,208	-0.02%
2019/09/12	29	164.93	35	165.17	167.00	-6	6,221	-0.10%
2019/09/11	13	157.04	10	157.10	155.50	3	6,115	0.05%
2019/09/10	3	148.50	31	151.10	149.50	-28	6,027	-0.46%
2019/09/09	15	148.53	2	150.50	148.50	13	6,024	0.22%
2019/09/06	8	150.69	16	152.09	152.00	-8	6,016	-0.13%
2019/09/05	27	149.63	39	149.74	149.50	-12	6,035	-0.20%
2019/09/04	0	0.00	2	144.25	146.50	-2	6,003	-0.03%
2019/09/03	11	142.91	8	144.81	141.50	3	6,258	0.05%
2019/09/02	0	0.00	2	141.50	142.50	-2	6,345	-0.03%
2019/08/30	25	137.26	29	142.21	137.00	-4	6,354	-0.06%
2019/08/29	15	139.00	3	139.00	139.50	12	6,446	0.19%
2019/08/28	22	135.80	8	139.00	136.50	14	6,477	0.22%
2019/08/27	4	140.50	2	139.00	139.00	2	6,511	0.03%
2019/08/26	9	137.56	0	0.00	141.00	9	6,534	0.14%
2019/08/23	5	140.20	1	144.00	140.00	4	6,560	0.06%
2019/08/22	8	147.06	10	145.05	143.50	-2	6,542	-0.03%
2019/08/20	9	146.44	4	143.75	143.00	5	6,657	0.08%
2019/08/19	2	141.25	3	142.50	141.50	-1	6,668	-0.01%
2019/08/16	3	141.50	3	141.17	139.50	0	6,761	0.00%
2019/08/15	2	141.25	3	140.83	142.00	-1	6,802	-0.01%
2019/08/14	4	144.13	4	143.75	140.00	0	6,830	0.00%
2019/08/13	10	139.50	12	138.04	137.00	-2	6,905	-0.03%
2019/08/12	6	140.75	6	139.75	137.00	0	7,028	0.00%
2019/08/08	16	138.13	25	137.30	140.00	-9	6,999	-0.13%
2019/08/07	26	135.10	29	138.22	132.00	-3	6,911	-0.04%
2019/08/06	27	127.76	16	127.59	129.00	11	6,759	0.16%
2019/08/05	4	131.00	4	128.63	128.00	0	6,721	0.00%
2019/08/02	2	130.50	4	130.00	128.00	-2	6,697	-0.03%
2019/08/01	11	137.77	5	137.20	137.50	6	6,555	0.09%
2019/07/31	21	132.31	17	134.50	137.50	4	6,395	0.06%
2019/07/30	0	0.00	6	126.33	125.00	-6	6,240	-0.10%
2019/07/26	9.1	127.29	12	126.46	128.50	-2.9	6,401	-0.05%
2019/07/25	12	127.75	4	129.00	127.00	8	6,397	0.13%
2019/07/24	3	126.17	2	125.00	125.50	1	6,350	0.02%
2019/07/23	11	130.82	14	130.39	126.00	-3	6,387	-0.05%
2019/07/22	15	126.77	9	129.00	129.50	6	6,256	0.10%
2019/07/19	1	118.50	24	118.27	118.00	-23	6,133	-0.37%
2019/07/18	2	111.50	1	112.00	112.50	1	6,100	0.02%
2019/07/17	1	113.00	17	114.24	115.00	-16	6,113	-0.26%
2019/07/16	2	117.00	0	0.00	115.00	2	6,170	0.03%
2019/07/15	0	0.00	2	115.50	117.00	-2	6,164	-0.03%
2019/07/12	8	115.13	0	0.00	115.00	8	6,239	0.13%
2019/07/10	2	115.00	3	114.17	112.00	-1	6,461	-0.02%
2019/07/09	1	117.50	1	117.00	117.50	0	6,531	0.00%
2019/07/08	8	115.56	1	115.50	115.50	7	6,493	0.11%
2019/07/05	3	116.50	0	0.00	116.50	3	6,495	0.05%
2019/07/04	1	118.00	1	117.00	119.00	0	6,540	0.00%
2019/07/03	13	116.31	3	117.00	117.50	10	6,525	0.15%
2019/07/02	3	117.00	8	116.56	118.50	-5	6,440	-0.08%
2019/07/01	23	115.63	21	116.19	118.00	2	6,417	0.03%
2019/06/28	5	110.00	21	111.43	109.00	-16	6,305	-0.25%
2019/06/27	36	105.74	21	109.33	112.00	15	6,171	0.24%
2019/06/26	1	103.00	2	103.50	102.00	-1	6,110	-0.02%
2019/06/25	0	0.00	12	104.04	104.00	-12	6,050	-0.20%
2019/06/21	1	101.00	1	103.50	102.00	0	6,081	0.00%
2019/06/20	1	104.00	6	104.58	104.50	-5	6,077	-0.08%
2019/06/19	5	102.10	24	102.44	103.00	-19	6,048	-0.31%
2019/06/18	1	98.40	0	0.00	98.70	1	6,026	0.02%
2019/06/14	8	98.74	6	99.33	99.80	2	6,054	0.03%
2019/06/13	9	100.49	9	99.63	99.40	0	6,074	0.00%
2019/06/12	12	101.69	9	101.21	99.90	3	6,206	0.05%
2019/06/11	15	99.57	16	100.12	100.00	-1	6,389	-0.02%
2019/06/10	0	0.00	2	91.95	94.60	-2	6,229	-0.03%
2019/06/06	1	85.80	1	86.00	86.00	0	6,184	0.00%
2019/06/05	4	90.35	5	89.90	88.30	-1	6,198	-0.02%
2019/06/04	2	89.75	7	91.23	91.60	-5	6,100	-0.08%
2019/06/03	1	86.70	2	87.35	88.30	-1	6,072	-0.02%
2019/05/31	4	88.10	4	87.43	86.90	0	6,045	0.00%
2019/05/28	1	85.20	2	84.30	84.60	-1	5,951	-0.02%
2019/05/27	3	81.50	2	82.60	82.80	1	5,916	0.02%
2019/05/24	11	90.37	0	0.00	88.10	11	5,781	0.19%
2019/05/23	11	89.34	7	88.67	90.50	4	5,741	0.07%
2019/05/22	2	94.70	14	93.06	93.00	-12	5,668	-0.21%
2019/05/21	5	89.46	3	88.50	90.50	2	5,621	0.04%
2019/05/20	10	88.10	8	87.34	89.60	2	5,628	0.04%
2019/05/17	29	96.24	35	93.79	91.80	-6	5,596	-0.11%
2019/05/16	11	103.09	3	104.00	102.00	8	5,524	0.14%
2019/05/15	4	109.38	9	107.72	108.50	-5	5,498	-0.09%
2019/05/14	6	102.83	34	103.74	104.50	-28	5,448	-0.51%
2019/05/13	21	102.24	7	102.93	100.50	14	5,444	0.26%
2019/05/10	2	104.50	4	105.13	106.50	-2	5,499	-0.04%
2019/05/09	11	106.14	26	106.62	104.00	-15	5,628	-0.27%
2019/05/08	10	108.00	0	0.00	109.00	10	5,619	0.18%
2019/05/07	10	109.00	10	110.00	107.50	0	5,629	0.00%
2019/05/06	25	106.82	4	107.25	105.50	21	5,579	0.38%
2019/05/03	14	107.75	13	110.85	112.00	1	5,487	0.02%
2019/05/02	5	101.30	0	0.00	103.00	5	5,371	0.09%
2019/04/30	11	99.79	0	0.00	101.50	11	5,429	0.20%
2019/04/29	9	95.69	10	99.48	98.70	-1	5,496	-0.02%
2019/04/26	2	99.90	1	101.00	99.50	1	5,470	0.02%
2019/04/25	0	0.00	5	102.30	103.00	-5	5,552	-0.09%
2019/04/24	18	102.42	32	102.00	102.00	-14	5,741	-0.24%
2019/04/23	11	104.18	8	104.38	104.50	3	5,721	0.05%
2019/04/22	24	102.67	12	102.88	104.00	12	5,674	0.21%
2019/04/19	7	103.71	11.3	101.10	102.00	-4.3	5,605	-0.08%
2019/04/18	6	99.33	24.3	100.37	100.00	-18.3	5,493	-0.33%
2019/04/17	8	98.75	2	99.30	98.10	6	5,448	0.11%
2019/04/16	29	96.24	14	95.71	98.10	15	5,368	0.28%
2019/04/15	8	91.28	11	92.28	92.00	-3	5,296	-0.06%
2019/04/12	1	86.40	36	86.33	87.30	-35	5,209	-0.67%
2019/04/11	15	87.67	0	0.00	86.50	15	5,225	0.29%
2019/04/10	50	86.18	0	0.00	87.90	50	5,296	0.94%
2019/04/09	3	88.60	4	89.60	87.70	-1	5,283	-0.02%
2019/04/08	11	89.30	2	88.20	88.20	9	5,288	0.17%
2019/04/03	2	88.90	0	0.00	90.80	2	5,248	0.04%
2019/04/02	5	88.72	4	88.95	88.20	1	5,217	0.02%
2019/04/01	1	87.70	7	87.24	87.40	-6	5,177	-0.12%
2019/03/29	23	89.55	19	90.57	88.80	4	5,144	0.08%
2019/03/28	1	85.40	0	0.00	84.90	1	5,029	0.02%
2019/03/27	0	0.00	1	85.50	85.10	-1	5,061	-0.02%
2019/03/26	1	83.60	0	0.00	83.50	1	5,049	0.02%
2019/03/25	0	0.00	2	83.30	85.00	-2	5,080	-0.04%
2019/03/22	2	86.00	6	84.95	84.60	-4	5,091	-0.08%
2019/03/21	9	84.41	12	85.13	85.50	-3	5,059	-0.06%
2019/03/20	6	81.93	1	82.50	82.40	5	5,035	0.10%
2019/03/19	1	79.80	2	80.70	80.90	-1	5,063	-0.02%
2019/03/18	5	80.80	5	80.36	81.30	0	5,161	0.00%
2019/03/15	3	79.73	6	80.03	80.50	-3	5,150	-0.06%
2019/03/14	3	78.23	2	78.05	77.80	1	4,998	0.02%
2019/03/13	2	71.90	10	72.40	72.70	-8	4,833	-0.17%
2019/03/12	6	70.50	18	70.07	70.80	-12	4,830	-0.25%
2019/03/11	2	69.25	6	69.40	69.20	-4	5,033	-0.08%
2019/03/08	0	0.00	3	65.90	67.00	-3	4,985	-0.06%
2019/03/07	15	66.47	0	0.00	66.50	15	4,989	0.30%
2019/03/06	2	67.30	0	0.00	67.20	2	5,068	0.04%
2019/03/05	0	0.00	20	67.70	67.50	-20	5,124	-0.39%
2019/02/27	5	67.64	4	68.23	68.30	1	5,301	0.02%
2019/02/26	3	69.20	36	69.22	69.10	-33	5,292	-0.62%
2019/02/25	37	70.10	2	70.10	70.10	35	5,336	0.66%
2019/02/22	4	69.35	14	69.51	68.80	-10	5,313	-0.19%
2019/02/21	1	69.40	10	69.81	69.90	-9	5,302	-0.17%
2019/02/20	3	70.20	4	70.00	69.40	-1	5,246	-0.02%
2019/02/19	1	70.90	1	70.00	70.60	0	5,206	0.00%
2019/02/18	15	69.67	4	69.58	69.60	11	5,144	0.21%
2019/02/15	5	66.50	9	66.74	66.80	-4	5,016	-0.08%
2019/02/14	2	64.85	32	64.89	65.20	-30	4,913	-0.61%
2019/02/13	10	64.94	7	64.66	64.20	3	4,874	0.06%
2019/02/12	10	65.40	6	65.07	65.00	4	4,821	0.08%
2019/02/11	6	65.05	11	64.97	65.50	-5	4,776	-0.10%
2019/01/30	8	61.65	19	60.84	61.00	-11	4,652	-0.24%
2019/01/29	0	0.00	7	58.20	58.20	-7	4,489	-0.16%
2019/01/28	0	0.00	8	58.39	58.10	-8	4,577	-0.17%
2019/01/25	4	57.13	0	0.00	57.50	4	4,689	0.09%
2019/01/24	3	57.10	1	57.40	57.10	2	4,746	0.04%
2019/01/23	36	57.77	0	0.00	57.70	36	4,748	0.76%
2019/01/22	6	58.85	5	58.48	57.60	1	4,736	0.02%
2019/01/21	3	58.43	1	58.30	58.90	2	4,698	0.04%
2019/01/18	6	57.60	3	57.60	57.30	3	4,629	0.06%
2019/01/17	21	58.05	4	57.83	56.80	17	4,596	0.37%
2019/01/16	9	58.27	16	58.78	59.20	-7	4,485	-0.16%
2019/01/15	0	0.00	1	55.00	54.30	-1	4,288	-0.02%
2019/01/14	3	54.00	4	53.33	52.40	-1	4,244	-0.02%
2019/01/11	457	53.61	5	53.50	53.60	452	4,275	10.57%	大買/鉅額交易
2019/01/09	0	0.00	7	53.51	53.30	-7	4,311	-0.16%
2019/01/07	4	53.10	4	52.28	52.50	0	4,339	0.00%
2019/01/04	6	50.68	0	0.00	50.90	6	4,312	0.14%
2019/01/03	3	50.43	4	50.98	50.30	-1	4,344	-0.02%
2019/01/02	3	52.30	2	52.95	51.70	1	4,356	0.02%
2018/12/27	1	49.35	0	0.00	49.25	1	4,318	0.02%
2018/12/26	0	0.00	2	48.45	48.05	-2	4,353	-0.05%
2018/12/22	0	0.00	2	48.30	48.95	-2	4,337	-0.05%
2018/12/21	2	49.05	1	48.95	48.95	1	4,360	0.02%
2018/12/20	0	0.00	5	49.05	49.20	-5	4,354	-0.11%
2018/12/19	0	0.00	2	49.55	49.80	-2	4,322	-0.05%
2018/12/18	0	0.00	1	50.30	50.40	-1	4,274	-0.02%
2018/12/17	3	52.37	0	0.00	52.30	3	4,222	0.07%
2018/12/14	3	52.30	4	52.78	53.30	-1	4,258	-0.02%
2018/12/13	7	53.20	19	52.94	52.50	-12	4,236	-0.28%
2018/12/12	10	54.00	15	53.47	53.80	-5	4,180	-0.12%
2018/12/11	24	52.85	26	52.63	53.20	-2	4,060	-0.05%
2018/12/10	14	50.35	6	50.33	50.00	8	3,929	0.20%
2018/12/07	11	49.40	1	49.45	49.40	10	3,888	0.26%
2018/12/06	17	50.07	19	51.21	48.35	-2	3,858	-0.05%
2018/12/05	17	54.32	16	53.49	53.50	1	3,781	0.03%
2018/12/04	21	55.57	8	55.44	55.00	13	3,744	0.35%
2018/11/30	4	48.24	2	48.10	48.60	2	3,466	0.06%
2018/11/29	11	48.82	14	48.86	48.00	-3	3,443	-0.09%
2018/11/28	5	46.94	3	46.65	47.25	2	3,347	0.06%
2018/11/27	8	46.72	20	47.00	47.15	-12	3,276	-0.37%
2018/11/26	1	45.00	1	44.75	45.00	0	3,144	0.00%
2018/11/23	2	42.00	4	42.65	42.25	-2	3,107	-0.06%
2018/11/22	5	44.23	2	43.70	43.15	3	3,086	0.10%
2018/11/20	1	42.95	0	0.00	43.05	1	3,028	0.03%
2018/11/16	3	43.60	0	0.00	43.50	3	3,064	0.10%
2018/11/15	0	0.00	4	43.50	44.30	-4	3,057	-0.13%
2018/11/14	6	44.68	0	0.00	44.35	6	3,035	0.20%
2018/11/13	1	43.90	0	0.00	45.40	1	3,031	0.03%
2018/11/12	1	45.00	0	0.00	44.95	1	3,031	0.03%
2018/11/09	0	0.00	1	45.70	45.80	-1	3,026	-0.03%
2018/11/08	4	46.68	19	46.52	46.55	-15	3,029	-0.50%
2018/11/07	4	46.04	0	0.00	47.10	4	2,998	0.13%
2018/11/06	25	46.26	9	46.70	45.55	16	3,001	0.53%
2018/11/05	13	48.30	19	48.98	47.30	-6	2,955	-0.20%
2018/11/02	27	44.91	25	46.64	46.00	2	2,851	0.07%
2018/11/01	0	0.00	3	42.53	43.20	-3	2,695	-0.11%
2018/10/31	1	40.00	1	38.80	39.60	0	2,648	0.00%
2018/10/30	0	0.00	1	37.05	37.30	-1	2,699	-0.04%
2018/10/29	5	37.45	5	38.00	36.75	0	2,715	0.00%
2018/10/25	11	38.24	0	0.00	38.20	11	2,738	0.40%
2018/10/23	1	40.75	2	41.65	40.80	-1	2,682	-0.04%
2018/10/19	12	39.53	0	0.00	40.40	12	2,662	0.45%
2018/10/18	2	42.70	1	42.65	41.85	1	2,626	0.04%
2018/10/17	5	41.30	0	0.00	41.80	5	2,590	0.19%
2018/10/16	0	0.00	2	41.60	41.30	-2	2,532	-0.08%
2018/10/15	2	42.18	0	0.00	41.50	2	2,481	0.08%
2018/10/12	2	42.20	0	0.00	41.80	2	2,424	0.08%
2018/10/11	10	42.85	5	43.10	42.75	5	2,388	0.21%
2018/10/09	11	47.64	0	0.00	47.50	11	2,318	0.47%
2018/10/08	2	49.35	0	0.00	48.90	2	2,290	0.09%
2018/10/05	5	52.68	4	53.80	51.10	1	2,254	0.04%
2018/10/04	171	54.87	1	54.50	54.60	170	2,222	7.65%	大買/鉅額交易
2018/10/03	1	59.00	10	57.98	57.20	-9	2,189	-0.41%
2018/09/28	243	58.19	0	0.00	59.00	243	2,341	10.38%	大買/鉅額交易
2018/09/27	1	59.20	1	58.90	58.90	0	2,493	0.00%
2018/09/25	3	62.27	0	0.00	61.70	3	2,507	0.12%
2018/09/20	1	60.30	0	0.00	60.70	1	2,522	0.04%
2018/09/18	1	61.70	0	0.00	60.50	1	2,497	0.04%
2018/09/14	10	62.00	1	62.10	62.40	9	2,550	0.35%
2018/09/13	25	59.00	0	0.00	60.50	25	2,574	0.97%
2018/09/12	81	58.73	0	0.00	59.70	81	2,605	3.11%
2018/09/11	209	59.46	0	0.00	61.00	209	2,608	8.01%	大買/鉅額交易
2018/09/10	59	60.68	5	60.60	61.00	54	2,632	2.05%
2018/09/07	7	65.79	5	64.96	65.50	2	2,636	0.08%
2018/09/06	2	66.60	2	67.90	67.60	0	2,625	0.00%
2018/09/05	3	67.53	1	67.80	68.00	2	2,653	0.08%
2018/09/03	1	67.80	3	67.33	67.20	-2	2,687	-0.07%
2018/08/31	65	66.30	0	0.00	66.20	65	2,738	2.37%
2018/08/30	4	65.50	5	65.86	67.20	-1	2,813	-0.04%
2018/08/29	168	66.70	0	0.00	66.50	168	2,930	5.73%	大買/鉅額交易
2018/08/28	3	67.60	0	0.00	67.40	3	3,205	0.09%
2018/08/24	2	65.00	2	65.30	65.80	0	3,402	0.00%
2018/08/23	2	67.10	0	0.00	67.30	2	3,392	0.06%
2018/08/21	12	66.82	12	66.44	66.90	0	3,500	0.00%
2018/08/20	4	66.90	4	66.65	67.00	0	3,542	0.00%
2018/08/17	0	0.00	2	70.65	69.00	-2	3,516	-0.06%
2018/08/15	102	68.61	1	68.30	68.20	101	3,538	2.85%	大買/鉅額交易
2018/08/14	2	69.30	0	0.00	69.30	2	3,545	0.06%
2018/08/13	1	67.50	0	0.00	69.50	1	3,550	0.03%
2018/08/10	0	0.00	3.4	71.65	71.50	-3.4	3,523	-0.10%
2018/08/09	3	71.70	3	70.73	72.00	0	3,527	0.00%
2018/08/08	0	0.00	1	71.80	70.70	-1	3,507	-0.03%
2018/08/07	1	70.90	0	0.00	71.00	1	3,490	0.03%
2018/08/06	3	74.33	3	73.90	72.20	0	3,469	0.00%
2018/08/02	1	73.00	6	75.50	73.30	-5	3,375	-0.15%
2018/08/01	3	73.80	0	0.00	74.20	3	3,346	0.09%
2018/07/27	109	70.84	0	0.00	70.70	109	3,323	3.28%	大買/鉅額交易
2018/07/26	36	70.87	0	0.00	71.50	36	3,315	1.09%
2018/07/25	63	70.12	0	0.00	70.90	63	3,367	1.87%
2018/07/24	7	70.80	0	0.00	71.10	7	3,386	0.21%
2018/07/23	80	70.37	1	70.80	70.50	79	3,403	2.32%
2018/07/20	20	70.80	0	0.00	71.40	20	3,427	0.58%
2018/07/19	24	71.18	0	0.00	71.30	24	3,465	0.69%
2018/07/18	302	71.50	0	0.00	72.20	302	3,649	8.27%	大買/鉅額交易
2018/07/16	0	0.00	5	71.30	71.30	-5	3,682	-0.14%
2018/07/13	2	72.60	2	73.50	72.00	0	3,678	0.00%
2018/07/12	0	0.00	4	71.98	72.60	-4	3,690	-0.11%
2018/07/11	4	73.90	0	0.00	73.90	4	3,701	0.11%
2018/07/10	0	0.00	3	75.00	75.90	-3	3,673	-0.08%
2018/07/09	3	74.77	4	74.40	74.40	-1	3,627	-0.03%
2018/07/05	4	75.08	5	73.46	73.80	-1	3,524	-0.03%
2018/07/04	1	71.80	0	0.00	72.70	1	3,340	0.03%
2018/07/03	0	0.00	21	71.22	70.50	-21	3,322	-0.63%
2018/06/29	0	0.00	1.5	71.68	71.10	-1.5	3,321	-0.04%
2018/06/26	2	68.85	3	68.07	68.60	-1	3,320	-0.03%
2018/06/25	10	67.20	2	67.50	67.00	8	3,319	0.24%
2018/06/22	1	67.00	0	0.00	66.90	1	3,334	0.03%
2018/06/21	147	68.98	1	70.80	68.50	146	3,314	4.41%	大買/鉅額交易
2018/06/20	6	69.10	1	69.70	69.00	5	3,296	0.15%
2018/06/19	555	69.25	7	69.20	68.80	548	3,317	16.52%	大買/鉅額交易
2018/06/15	1	70.80	0	0.00	70.80	1	3,321	0.03%
2018/06/14	0	0.00	3	73.20	71.80	-3	3,295	-0.09%
2018/06/13	2	72.30	0	0.00	72.40	2	3,364	0.06%
2018/06/12	0	0.00	2	72.70	72.00	-2	3,403	-0.06%
2018/06/11	1	72.30	3	72.00	72.40	-2	3,464	-0.06%
2018/06/08	12	71.51	994	70.72	71.00	-982	3,418	-28.73%	大賣/鉅額交易
2018/06/07	10	72.43	11	71.59	71.70	-1	3,482	-0.03%
2018/06/06	6	74.72	286	74.27	73.80	-280	3,442	-8.13%	大賣/鉅額交易
2018/06/05	13	74.27	30	72.41	71.20	-17	3,301	-0.51%
2018/06/04	1	69.60	767	67.83	70.80	-766	3,032	-25.26%	大賣/鉅額交易
2018/06/01	1	64.70	575	63.92	64.40	-574	2,888	-19.87%	大賣/鉅額交易
2018/05/31	3	64.83	466	64.93	64.20	-463	2,881	-16.07%	大賣/鉅額交易
2018/05/30	4	65.58	618	65.09	64.50	-614	2,843	-21.60%	大賣/鉅額交易
2018/05/29	2	67.35	637	67.43	67.10	-635	2,817	-22.54%	大賣/鉅額交易
2018/05/28	11	66.32	489	65.98	66.00	-478	2,936	-16.28%	大賣/鉅額交易
2018/05/25	1	63.30	1	63.50	63.30	0	3,014	0.00%
2018/05/24	11	62.27	1	62.60	62.50	10	3,333	0.30%
2018/05/23	1	63.60	0	0.00	62.80	1	3,364	0.03%
2018/05/22	1	62.50	2	62.55	62.40	-1	3,396	-0.03%
2018/05/21	6	63.17	0	0.00	63.60	6	3,516	0.17%
2018/05/17	0	0.00	1	64.00	63.80	-1	3,679	-0.03%
2018/05/16	10	64.80	0	0.00	64.50	10	3,738	0.27%
2018/05/15	6	65.68	1	65.60	65.60	5	3,788	0.13%
2018/05/11	4	66.38	2	66.20	66.20	2	3,792	0.05%
2018/05/10	7	67.94	12	68.13	66.80	-5	3,786	-0.13%
2018/05/09	1	67.10	1	66.50	66.60	0	3,788	0.00%
2018/05/08	0	0.00	3.2	66.35	67.30	-3.2	3,811	-0.08%
2018/05/07	2	65.25	0	0.00	65.00	2	3,801	0.05%
2018/05/04	0	0.00	2	66.60	65.90	-2	3,792	-0.05%
2018/05/03	25	67.44	1	67.90	66.10	24	3,786	0.63%
2018/05/02	0	0.00	42	68.70	67.80	-42	3,765	-1.12%
2018/04/30	0	0.00	23	66.62	66.50	-23	3,715	-0.62%
2018/04/26	0	0.00	15	65.31	63.00	-15	3,669	-0.41%
2018/04/25	3	63.20	20	64.13	65.00	-17	3,659	-0.46%
2018/04/24	6	57.47	24	60.99	62.90	-18	3,639	-0.49%
2018/04/23	39	64.48	5	62.16	62.00	34	3,467	0.98%
2018/04/20	0	0.00	0.2	68.60	68.50	-0.2	3,387	-0.01%
2018/04/19	10.6	67.95	2	67.65	68.00	8.6	3,398	0.25%
2018/04/18	1	68.00	1	69.20	69.20	0	3,461	0.00%
2018/04/17	18	68.79	13	70.72	68.00	5	3,436	0.15%
2018/04/16	4	71.90	4	72.80	72.40	0	3,400	0.00%
2018/04/13	1	72.50	13	72.92	72.80	-12	3,402	-0.35%
2018/04/12	2	72.10	28	72.41	72.50	-26	3,403	-0.76%
2018/04/11	11	71.92	0	0.00	71.20	11	3,392	0.32%
2018/04/09	0	0.00	70	71.40	69.50	-70	3,476	-2.01%
2018/04/02	0	0.00	1	71.60	70.00	-1	3,484	-0.03%
2018/03/31	0	0.00	6	72.80	71.90	-6	3,472	-0.17%
2018/03/30	24	72.18	125	71.88	71.50	-101	3,470	-2.91%	大賣/鉅額交易
2018/03/29	10.1	68.90	85	68.09	68.60	-75	3,408	-2.20%
2018/03/28	32	68.23	68	68.24	67.40	-36	3,386	-1.06%
2018/03/27	3	70.87	5	70.70	70.20	-2	3,352	-0.06%
2018/03/26	2	70.85	0	0.00	70.70	2	3,344	0.06%
2018/03/23	1	69.20	18	70.95	70.20	-17	3,332	-0.51%
2018/03/22	20	74.24	28	73.77	71.90	-8	3,307	-0.24%
2018/03/21	1	74.70	136	74.68	76.00	-135	3,250	-4.15%	大賣/鉅額交易
2018/03/20	2	72.85	1	73.80	73.00	1	3,194	0.03%
2018/03/19	1	73.50	113	73.49	74.50	-112	3,142	-3.56%	大賣/鉅額交易
2018/03/16	0	0.00	50	71.98	70.50	-50	3,065	-1.63%
2018/03/15	18	69.11	6	70.52	70.70	12	3,000	0.40%
2018/03/14	2	71.50	0	0.00	71.50	2	2,949	0.07%
2018/03/13	0	0.00	88	74.58	72.40	-88	2,925	-3.01%
2018/03/12	0	0.00	1	72.80	71.70	-1	2,784	-0.04%
2018/03/08	0	0.00	4	73.00	71.20	-4	2,753	-0.15%
2018/03/07	5	72.38	0	0.00	72.00	5	2,744	0.18%
2018/03/06	5	73.00	10	74.10	74.00	-5	2,742	-0.18%
2018/03/05	0	0.00	1	74.50	73.30	-1	2,723	-0.04%
2018/03/02	1	75.50	1.1	74.76	74.40	-0.1	2,746	0.00%
2018/03/01	53	76.79	45	77.65	74.80	8	2,766	0.29%
2018/02/27	18	77.47	76	76.60	76.50	-58	2,592	-2.24%
2018/02/26	14	76.58	557	75.83	77.80	-543	2,536	-21.41%	大賣/鉅額交易
2018/02/23	1	70.50	81	72.28	70.80	-80	2,217	-3.61%
2018/02/22	3	72.00	127	71.54	71.50	-124	2,170	-5.71%	大賣/鉅額交易
2018/02/21	21	73.45	106	72.93	72.10	-85	2,135	-3.98%	大賣/
2018/02/12	15	69.63	19	69.96	69.70	-4	2,006	-0.20%
2018/02/09	13	68.22	45	68.12	67.40	-32	1,910	-1.67%
2018/02/08	3	67.50	0	0.00	67.50	3	1,830	0.16%
2018/02/07	0	0.00	5	65.90	64.50	-5	1,774	-0.28%
2018/02/06	0	0.00	21	61.43	63.10	-21	1,717	-1.22%
2018/02/01	0	0.00	4	63.50	63.20	-4	1,732	-0.23%
2018/01/31	159	60.57	0	0.00	62.20	159	1,734	9.16%	大買/鉅額交易
2018/01/29	0	0.00	1	64.10	64.80	-1	1,675	-0.06%
2018/01/25	1	63.60	0	0.00	64.00	1	1,738	0.06%
2018/01/24	1	62.70	0	0.00	63.20	1	1,764	0.06%
2018/01/18	1	66.40	0	0.00	66.00	1	1,834	0.05%
2018/01/17	5	67.50	1	66.10	66.80	4	1,856	0.22%
2018/01/16	0	0.00	22	68.09	68.40	-22	1,850	-1.19%
2018/01/15	0	0.00	6	68.35	67.10	-6	1,883	-0.32%
2018/01/12	1	68.70	56	68.88	67.60	-55	1,879	-2.93%
2018/01/10	0	0.00	13	65.22	64.20	-13	1,851	-0.70%
2018/01/08	0	0.00	38	68.71	67.80	-38	2,002	-1.90%
2018/01/04	8	69.00	29	68.88	68.50	-21	2,043	-1.03%
2018/01/03	1	66.00	12	68.76	66.50	-11	2,122	-0.52%