聯茂 (6213)-元大-彰化民生券商分點個股進出

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
76.6
漲跌
▲0.7
漲幅
+0.92%
成交量
1,694張
產業
上市電子零組件類股
785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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/12/03	0	0.00	11	76.66	76.60	-11	4,842	-0.23%
2024/11/29	1	74.80	1	74.50	75.40	0	5,633	0.00%
2024/11/28	3	74.70	2	77.00	74.80	1	6,045	0.02%
2024/11/27	0	0.00	3	78.73	77.20	-3	6,013	-0.05%
2024/11/26	4	80.48	2	80.65	79.80	2	5,990	0.03%
2024/11/25	4	80.83	3	80.63	81.20	1	5,962	0.02%
2024/11/22	2	80.50	2	78.30	78.90	0	5,754	0.00%
2024/11/21	0	0.00	1.2	77.64	78.40	-1.2	5,681	-0.02%
2024/11/20	20	76.65	6	76.58	76.50	14	5,608	0.25%
2024/11/18	1	76.60	0	0.00	75.60	1	5,708	0.02%
2024/11/15	0	0.00	3	76.17	77.40	-3	5,755	-0.05%
2024/11/14	0.1	75.50	2	75.10	74.50	-1.9	5,804	-0.03%
2024/11/13	0.1	76.00	1	76.00	75.80	-0.9	5,839	-0.02%
2024/11/12	0	0.00	2	75.80	75.70	-2	5,901	-0.03%
2024/11/11	0	0.00	2	77.00	77.60	-2	5,942	-0.03%
2024/11/07	1	78.60	11	77.45	78.70	-10	6,262	-0.16%
2024/11/06	10.1	77.10	1	76.70	76.80	9.1	6,421	0.14%
2024/11/05	0	0.00	7	79.03	78.00	-7	6,834	-0.10%
2024/11/04	1	79.00	3	79.33	79.20	-2	7,003	-0.03%
2024/10/30	4	77.75	1	77.80	77.60	3	7,093	0.04%
2024/10/29	13.1	78.24	3	78.63	77.90	10.1	7,130	0.14%
2024/10/28	5	78.04	0.6	78.20	78.60	4.4	7,134	0.06%
2024/10/25	5	77.84	11	77.80	77.90	-6	7,169	-0.08%
2024/10/24	15.7	79.46	6	78.72	78.20	9.7	7,256	0.13%
2024/10/23	19.1	77.88	13	77.84	78.90	6.1	7,188	0.08%
2024/10/22	1	76.10	3	74.63	76.10	-2	7,145	-0.03%
2024/10/21	1	74.80	9	74.11	75.00	-8	7,236	-0.11%
2024/10/18	17	73.14	2	72.90	72.80	15	7,295	0.21%
2024/10/16	0	0.00	0.3	74.50	74.30	-0.3	7,331	0.00%
2024/10/15	1	75.40	5.2	76.80	74.80	-4.2	7,345	-0.06%
2024/10/11	0	0.00	6	73.90	74.20	-6	7,395	-0.08%
2024/10/09	9	73.36	1	73.10	73.10	8	7,479	0.11%
2024/10/08	2	73.90	0	0.00	74.10	2	7,547	0.03%
2024/10/07	5	75.90	2	75.90	76.10	3	7,985	0.04%
2024/10/04	2	74.60	1	74.00	74.20	1	8,297	0.01%
2024/10/01	2	74.80	0	0.00	75.30	2	8,611	0.02%
2024/09/30	5	75.80	0	0.00	75.50	5	8,859	0.06%
2024/09/26	0	0.00	1	74.60	73.90	-1	9,486	-0.01%
2024/09/25	2	74.60	9	74.72	74.70	-7	9,826	-0.07%
2024/09/24	13	73.55	0	0.00	73.50	13	9,897	0.13%
2024/09/23	0	0.00	0.2	75.50	74.70	-0.2	9,922	0.00%
2024/09/18	3	74.00	0	0.00	72.10	3	10,066	0.03%
2024/09/16	2.2	74.94	6.5	75.34	74.80	-4.3	10,130	-0.04%
2024/09/13	0	0.00	1	73.50	73.70	-1	10,517	-0.01%
2024/09/12	0	0.00	1	72.20	73.40	-1	10,659	-0.01%
2024/09/11	3	71.27	0	0.00	71.10	3	10,760	0.03%
2024/09/10	0.2	74.20	0	0.00	71.20	0.2	10,933	0.00%
2024/09/09	3	74.10	0	0.00	74.20	3	11,352	0.03%
2024/09/06	8	75.30	2	74.65	74.60	6	11,534	0.05%
2024/09/05	13	78.84	14	77.14	76.50	-1	11,564	-0.01%
2024/09/04	7.2	76.45	5.1	77.08	76.70	2.1	11,415	0.02%
2024/09/03	28.1	83.40	59.1	84.33	81.80	-31	11,399	-0.27%
2024/09/02	2	81.85	2	81.90	80.80	0	11,087	0.00%
2024/08/30	72	81.13	44	81.83	81.30	28	10,980	0.25%
2024/08/29	2	77.10	21	76.60	77.00	-19	10,652	-0.18%
2024/08/28	24	77.06	5	77.14	77.50	19	10,742	0.18%
2024/08/27	6	76.78	0	0.00	76.90	6	10,776	0.06%
2024/08/26	3	78.10	0	0.00	77.40	3	10,859	0.03%
2024/08/23	1	76.50	0	0.00	77.90	1	10,995	0.01%
2024/08/22	0	0.00	4	77.75	78.10	-4	11,279	-0.04%
2024/08/21	3	78.70	0	0.00	76.90	3	11,452	0.03%
2024/08/20	2	79.45	1	78.60	78.70	1	11,535	0.01%
2024/08/19	2	78.70	3	79.00	79.10	-1	11,705	-0.01%
2024/08/16	1	78.40	2.2	78.36	78.00	-1.2	11,955	-0.01%
2024/08/15	2	77.40	0	0.00	76.50	2	11,886	0.02%
2024/08/14	23	77.00	29	76.10	76.60	-6	11,892	-0.05%
2024/08/13	13.1	75.63	1	76.50	75.90	12.1	11,844	0.10%
2024/08/12	16	75.39	26	77.11	76.60	-10	11,870	-0.08%
2024/08/09	31.2	75.48	33	75.52	74.20	-1.8	11,797	-0.02%
2024/08/08	11.1	73.15	3.1	73.40	71.90	8	11,584	0.07%
2024/08/07	27.2	72.96	13	73.01	73.50	14.2	11,469	0.12%
2024/08/06	3	76.90	5	73.24	76.50	-2	11,130	-0.02%
2024/08/05	2	80.55	0	0.00	78.10	2	11,120	0.02%
2024/08/02	3.3	88.18	0	0.00	86.70	3.3	11,143	0.03%
2024/08/01	3	93.57	5	93.38	93.30	-2	11,394	-0.02%
2024/07/29	1	91.20	0	0.00	89.50	1	11,401	0.01%
2024/07/26	3	93.30	0	0.00	95.60	3	11,317	0.03%
2024/07/23	15.1	98.75	5	99.20	97.90	10.1	11,272	0.09%
2024/07/22	6	100.65	12	99.35	99.00	-6	11,312	-0.05%
2024/07/19	4	108.00	2	108.75	106.50	2	11,299	0.02%
2024/07/18	2	111.00	0	0.00	111.50	2	11,359	0.02%
2024/07/17	0.2	113.83	1	114.50	114.00	-0.9	11,451	-0.01%
2024/07/16	2	111.00	0	0.00	110.50	2	11,491	0.02%
2024/07/15	0	0.00	2	110.50	110.00	-2	11,650	-0.02%
2024/07/12	5	113.00	1	113.50	112.50	4	11,688	0.03%
2024/07/11	15	115.00	10.1	116.49	115.00	4.9	11,901	0.04%
2024/07/10	2.1	115.77	2	116.00	115.50	0.1	12,066	0.00%
2024/07/09	24.2	114.81	4.4	114.86	115.50	19.8	12,130	0.16%
2024/07/08	25.5	123.01	27	121.93	121.50	-1.5	11,913	-0.01%
2024/07/05	21	133.33	74	134.42	135.00	-53	11,794	-0.45%
2024/07/04	6	126.67	3	126.50	127.00	3	12,076	0.02%
2024/07/03	10	126.45	12	127.42	125.00	-2	12,373	-0.02%
2024/07/02	2	117.50	3.3	120.39	120.50	-1.3	12,211	-0.01%
2024/07/01	5	121.00	13	121.73	118.50	-8	12,642	-0.06%
2024/06/28	35	116.39	48	116.31	116.00	-13	13,009	-0.10%
2024/06/27	0	0.00	1	114.50	114.50	-1	13,491	-0.01%
2024/06/26	2	116.00	3	115.00	115.50	-1	13,981	-0.01%
2024/06/25	3	109.67	0	0.00	113.00	3	14,012	0.02%
2024/06/24	1	112.50	0	0.00	111.50	1	13,965	0.01%
2024/06/21	2	113.25	0	0.00	113.50	2	13,970	0.01%
2024/06/20	16	115.41	40	116.95	114.50	-24	13,887	-0.17%
2024/06/19	13.1	109.78	2	111.01	109.00	11.1	13,472	0.08%
2024/06/18	6	112.92	2	111.00	113.00	4	13,322	0.03%
2024/06/17	19	114.63	2.1	115.02	115.00	16.9	13,209	0.13%
2024/06/14	15	115.83	24	120.67	114.00	-9	13,017	-0.07%
2024/06/13	21	110.69	22	112.48	115.50	-1	12,489	-0.01%
2024/06/12	23	113.59	15	114.97	113.00	8	12,251	0.07%
2024/06/11	2	111.75	3	111.00	111.50	-1	12,076	-0.01%
2024/06/07	14	111.39	3	114.17	111.50	11	12,070	0.09%
2024/06/06	8.1	109.79	20	114.02	114.00	-11.9	11,940	-0.10%
2024/06/05	4	106.25	0	0.00	107.50	4	11,659	0.03%
2024/06/04	6	110.00	2	109.00	106.50	4	11,637	0.03%
2024/06/03	13	112.31	23	113.09	112.50	-10	11,629	-0.09%
2024/05/31	12.3	109.99	27	110.94	110.50	-14.7	11,542	-0.13%
2024/05/30	13.1	111.47	25	112.14	111.00	-11.9	11,518	-0.10%
2024/05/29	13.3	114.77	2.2	114.50	114.00	11.1	11,426	0.10%
2024/05/28	6	113.17	11.2	114.77	117.50	-5.2	11,323	-0.05%
2024/05/27	19.2	113.16	16.2	114.34	112.50	3	11,037	0.03%
2024/05/24	4.1	109.12	17.2	112.31	113.50	-13.1	10,881	-0.12%
2024/05/23	10.3	111.10	4	111.63	109.50	6.3	10,741	0.06%
2024/05/22	4	110.00	12	110.67	111.50	-8	10,565	-0.08%
2024/05/21	0	0.00	1.4	106.07	105.50	-1.4	10,280	-0.01%
2024/05/20	6	104.58	0	0.00	104.00	6	10,279	0.06%
2024/05/17	1	107.00	2	105.75	106.00	-1	10,286	-0.01%
2024/05/16	2	109.00	5	107.60	107.00	-3	10,499	-0.03%
2024/05/15	2	106.50	3	104.50	104.50	-1	10,512	-0.01%
2024/05/14	2	103.50	1.1	105.00	105.00	0.9	10,563	0.01%
2024/05/13	4.1	105.39	14	104.64	104.00	-9.9	10,807	-0.09%
2024/05/10	4.1	106.68	3	106.83	109.00	1.1	10,763	0.01%
2024/05/09	13	105.19	5.3	106.25	106.50	7.7	10,623	0.07%
2024/05/08	13	100.96	12	102.17	103.00	1	10,448	0.01%
2024/05/07	39.1	102.06	33	102.85	103.50	6.1	10,350	0.06%
2024/05/06	4	107.38	1	107.00	106.00	3	9,979	0.03%
2024/05/03	1.2	107.42	1	106.50	107.00	0.2	9,902	0.00%
2024/05/02	1.2	108.00	1	108.00	107.50	0.2	9,780	0.00%
2024/04/30	2	110.75	1.3	111.60	109.50	0.8	9,739	0.01%
2024/04/29	0.3	110.00	0	0.00	109.50	0.3	9,674	0.00%
2024/04/26	9	111.22	3	109.50	110.00	6	9,670	0.06%
2024/04/25	2	112.75	3	112.67	111.50	-1	9,490	-0.01%
2024/04/24	7	112.00	5	111.50	111.00	2	9,347	0.02%
2024/04/23	5	105.80	1	112.00	109.00	4	9,238	0.04%
2024/04/22	10	109.00	4	108.38	107.00	6	9,079	0.07%
2024/04/19	3	110.67	4	109.25	110.00	-1	8,913	-0.01%
2024/04/18	2	113.50	7	112.86	111.50	-5	8,768	-0.06%
2024/04/17	27.1	112.00	0	0.00	111.00	27.1	8,658	0.31%
2024/04/16	7	107.07	1	105.50	107.50	6	8,395	0.07%
2024/04/15	4	116.75	1	115.50	116.00	3	8,153	0.04%
2024/04/12	11.5	119.13	5.1	119.93	121.50	6.4	8,020	0.08%
2024/04/11	10.2	119.98	4	120.13	118.50	6.2	7,824	0.08%
2024/04/10	5	125.30	15.4	124.14	124.00	-10.4	7,812	-0.13%
2024/04/09	25.2	116.03	18	116.25	117.50	7.2	7,233	0.10%
2024/04/08	1.3	111.96	6	112.08	111.50	-4.7	6,703	-0.07%
2024/04/03	20.4	119.17	16	119.13	116.50	4.4	6,408	0.07%
2024/04/02	13	114.15	64.5	112.59	117.50	-51.5	5,728	-0.90%
2024/04/01	58	107.76	11	105.77	107.00	47	5,015	0.94%
2024/03/29	7	96.86	29	97.71	98.30	-22	4,421	-0.50%
2024/03/28	5	88.94	9.1	88.62	89.40	-4.1	3,870	-0.11%
2024/03/27	0.1	85.00	0	0.00	84.60	0.1	3,696	0.00%
2024/03/26	10	84.10	10	85.10	85.70	0	3,698	0.00%
2024/03/25	1.5	84.90	0	0.00	84.80	1.5	3,635	0.04%
2024/03/22	0.2	85.30	0	0.00	85.70	0.2	3,622	0.01%
2024/03/21	1	84.50	0	0.00	84.80	1	3,620	0.03%
2024/03/19	0	0.00	1	83.70	83.50	-1	3,659	-0.03%
2024/03/14	0.1	81.90	0	0.00	81.90	0.1	3,715	0.00%
2024/03/13	1.1	84.35	2	83.30	81.50	-0.9	3,729	-0.02%
2024/03/12	2	83.85	1	84.30	83.40	1	3,729	0.03%
2024/03/11	11	84.95	1	85.00	84.50	10	3,817	0.26%
2024/03/08	3.4	85.79	0	0.00	85.50	3.4	3,807	0.09%
2024/03/07	6.1	90.40	0	0.00	88.70	6.1	3,762	0.16%
2024/03/05	5.4	90.95	4.1	93.07	91.10	1.4	3,734	0.04%
2024/03/04	2	91.20	1	90.60	90.80	1	3,730	0.03%
2024/03/01	2	90.80	1	92.30	90.60	1	3,747	0.03%
2024/02/29	0.2	86.85	0	0.00	89.20	0.2	3,722	0.01%
2024/02/27	0.5	86.80	1.5	86.57	86.00	-1	3,707	-0.03%
2024/02/23	0.1	89.90	3	88.90	88.90	-2.9	3,728	-0.08%
2024/02/22	2.1	91.19	1	89.70	89.70	1.1	3,735	0.03%
2024/02/21	3	91.10	0	0.00	90.30	3	3,783	0.08%
2024/02/20	0.1	90.50	0	0.00	91.10	0.1	3,790	0.00%
2024/02/19	16	97.20	11	95.00	92.80	5	3,790	0.13%
2024/02/16	2	91.50	2	92.80	94.80	0	3,690	0.00%
2024/02/15	1	89.80	2.1	90.80	91.00	-1.1	3,687	-0.03%
2024/02/05	18	91.06	29.1	89.73	89.60	-11.1	3,690	-0.30%
2024/02/02	1	83.90	7.1	86.40	86.70	-6.1	3,620	-0.17%
2024/02/01	0	0.00	5	83.80	82.90	-5	3,621	-0.14%
2024/01/30	1	84.70	1	84.90	84.60	0	3,686	0.00%
2024/01/29	0	0.00	5	83.90	83.90	-5	3,739	-0.13%
2024/01/25	0.1	84.20	0	0.00	84.00	0.1	3,996	0.00%
2024/01/23	0.1	86.00	0	0.00	85.20	0.1	4,251	0.00%
2024/01/22	0	0.00	0.1	85.60	86.20	-0.1	4,309	0.00%
2024/01/18	0	80.20	0	0.00	80.20	0	4,347	0.00%
2024/01/17	16	82.27	16	80.63	80.50	0	4,411	0.00%
2024/01/16	6	84.90	1	85.20	84.60	5	4,438	0.11%
2024/01/15	5	86.20	0	0.00	86.40	5	4,498	0.11%
2024/01/12	5	86.40	5	88.10	85.80	0	4,632	0.00%
2024/01/09	5	85.80	2	86.50	86.70	3	4,995	0.06%
2024/01/08	3	86.10	4.2	87.08	87.10	-1.2	5,025	-0.02%
2024/01/05	0	0.00	3	87.20	87.00	-3	5,090	-0.06%
2024/01/04	4	88.05	4	89.15	85.60	0	5,041	0.00%
2024/01/03	0	0.00	13	85.75	85.20	-13	4,974	-0.26%
2024/01/02	7	85.46	6	86.30	84.60	1	5,032	0.02%
2023/12/29	0	0.00	5	84.96	84.80	-5	5,105	-0.10%
2023/12/28	0	0.00	1	84.00	83.70	-1	5,144	-0.02%
2023/12/25	2	82.60	0	0.00	82.90	2	5,698	0.04%
2023/12/21	6	82.77	6	82.00	82.80	0	5,963	0.00%
2023/12/20	0.1	82.90	0	0.00	82.70	0.1	6,066	0.00%
2023/12/19	0	81.90	1	81.60	81.80	-1	6,291	-0.02%
2023/12/18	2	82.60	0	0.00	82.30	2	6,344	0.03%
2023/12/15	12	82.72	11.2	83.27	84.50	0.8	6,388	0.01%
2023/12/14	2	83.90	3	83.30	84.30	-1	6,420	-0.02%
2023/12/13	3	82.40	0	0.00	81.60	3	6,384	0.05%
2023/12/12	0.1	83.25	0	0.00	82.20	0.1	6,416	0.00%
2023/12/11	0	0.00	0.4	83.82	83.50	-0.4	6,444	-0.01%
2023/12/08	0	0.00	17.1	82.95	82.80	-17.1	6,443	-0.26%
2023/12/07	0.2	81.87	0	0.00	81.20	0.2	6,451	0.00%
2023/12/06	24.4	82.66	0	83.80	82.00	24.3	6,465	0.38%
2023/12/04	3	86.80	3.1	87.99	87.10	-0.1	6,510	0.00%
2023/12/01	3.1	86.71	0	0.00	87.00	3.1	6,698	0.05%
2023/11/30	4	88.60	4	89.28	88.70	0	7,014	0.00%
2023/11/29	3	88.30	4	89.65	88.20	-1	7,394	-0.01%
2023/11/28	2.2	87.51	4	88.30	88.90	-1.8	7,714	-0.02%
2023/11/24	3	87.30	16	87.69	87.20	-13	9,029	-0.14%
2023/11/22	0	0.00	6.2	90.47	89.90	-6.2	9,316	-0.07%
2023/11/21	0	0.00	3	89.13	90.60	-3	9,307	-0.03%
2023/11/20	0	0.00	20	90.50	90.80	-20	9,322	-0.21%
2023/11/17	0	0.00	3	89.20	89.70	-3	9,256	-0.03%
2023/11/16	4	87.88	0	0.00	88.50	4	9,366	0.04%
2023/11/15	1	88.30	3	89.20	89.80	-2	9,390	-0.02%
2023/11/14	4	87.62	1	87.30	86.80	3	9,363	0.03%
2023/11/13	4	88.40	3	87.23	87.30	1	9,343	0.01%
2023/11/10	3	87.20	6	88.07	87.20	-3	9,237	-0.03%
2023/11/09	0.1	83.00	0	0.00	83.50	0.1	9,025	0.00%
2023/11/08	0.1	83.60	0	0.00	83.10	0.1	8,966	0.00%
2023/11/07	1	83.20	5	83.48	84.00	-4	8,941	-0.04%
2023/11/06	0	0.00	7	82.89	83.10	-7	8,904	-0.08%
2023/11/03	6	82.08	4	82.70	80.80	2	8,842	0.02%
2023/11/02	14	82.61	5	81.80	81.10	9	8,803	0.10%
2023/11/01	8	79.55	27	79.69	80.20	-19	8,687	-0.22%
2023/10/31	3.1	76.85	0	0.00	75.90	3.1	8,540	0.04%
2023/10/30	10	79.17	0	0.00	79.20	10	8,509	0.12%
2023/10/27	9	81.48	9	82.21	80.10	0	8,493	0.00%
2023/10/26	7	80.40	3	81.43	80.40	4	8,546	0.05%
2023/10/25	9.2	83.70	2	82.70	83.00	7.2	8,644	0.08%
2023/10/24	11	82.51	4	82.55	83.00	7	8,934	0.08%
2023/10/23	2	80.35	1	78.50	78.60	1	9,231	0.01%
2023/10/20	5	80.00	0	0.00	80.00	5	9,253	0.05%
2023/10/19	1	78.00	0	0.00	76.90	1	9,169	0.01%
2023/10/18	1	78.60	1	78.50	79.00	0	9,114	0.00%
2023/10/17	3	88.43	2	86.30	86.30	1	9,011	0.01%
2023/10/13	11	93.86	1	90.60	90.60	10	9,086	0.11%
2023/10/12	1	95.50	6	95.87	94.50	-5	9,057	-0.06%
2023/10/11	21	96.38	6.1	96.08	94.40	14.9	9,041	0.16%
2023/10/06	12	96.52	7	95.46	95.10	5	8,904	0.06%
2023/10/05	0	0.00	1	96.10	94.80	-1	8,794	-0.01%
2023/10/04	6	93.17	2	93.20	93.90	4	8,686	0.05%
2023/10/03	1	94.10	3	95.73	94.40	-2	8,606	-0.02%
2023/10/02	6	93.97	10	94.26	94.20	-4	8,398	-0.05%
2023/09/28	4	91.13	2	90.95	91.20	2	8,187	0.02%
2023/09/27	3	88.10	12	88.43	89.50	-9	8,052	-0.11%
2023/09/26	12.1	89.24	8	89.81	87.60	4.1	7,972	0.05%
2023/09/25	3	87.07	6	88.82	89.10	-3	7,783	-0.04%
2023/09/22	1	85.10	6	85.90	86.10	-5	7,668	-0.07%
2023/09/21	3	80.93	0	0.00	81.10	3	7,431	0.04%
2023/09/19	2	82.80	5	84.10	82.50	-3	7,303	-0.04%
2023/09/18	1	86.00	0	0.00	85.60	1	7,240	0.01%
2023/09/15	0	0.00	1	87.40	87.40	-1	7,212	-0.01%
2023/09/14	0.2	87.20	0	0.00	86.80	0.2	7,154	0.00%
2023/09/13	5	87.50	0.1	85.90	85.30	4.9	7,103	0.07%
2023/09/12	2	87.60	10	87.40	87.40	-8	7,055	-0.11%
2023/09/11	4	87.75	3	88.33	87.00	1	7,017	0.01%
2023/09/08	2.2	89.78	8	90.35	90.60	-5.9	6,977	-0.08%
2023/09/07	8	92.81	0	0.00	92.30	8	6,860	0.12%
2023/09/06	3	95.36	6	94.00	94.30	-3	6,786	-0.04%
2023/09/05	11.1	94.56	19	93.86	94.90	-7.9	6,575	-0.12%
2023/09/04	22.1	94.76	11.4	91.48	90.20	10.7	6,214	0.17%
2023/09/01	3	97.70	11.1	98.07	96.60	-8.1	5,864	-0.14%
2023/08/31	18	97.64	15	98.15	98.40	3	5,502	0.05%
2023/08/30	32	92.64	48.3	92.23	96.40	-16.3	4,725	-0.34%
2023/08/29	37	88.00	18	88.32	87.70	19	4,088	0.46%
2023/08/24	0	0.00	1	83.00	82.90	-1	3,679	-0.03%
2023/08/23	2	81.30	0	0.00	81.30	2	3,611	0.06%
2023/08/22	9	83.40	4	83.08	81.60	5	3,604	0.14%
2023/08/21	2	80.50	2	81.50	82.30	0	3,464	0.00%
2023/08/18	4	81.03	3	79.63	79.30	1	3,386	0.03%
2023/08/17	1	79.70	14	78.77	80.00	-13	3,273	-0.40%
2023/08/16	0.1	73.70	0	0.00	73.80	0.1	3,223	0.00%
2023/08/15	1.1	73.12	0	0.00	73.40	1.1	3,220	0.03%
2023/08/09	0	0.00	3	75.70	75.70	-3	3,202	-0.09%
2023/08/07	2	77.70	0	0.00	78.80	2	3,205	0.06%
2023/08/02	1	76.00	1	76.00	75.70	0	3,155	0.00%
2023/08/01	2	79.85	0	0.00	77.70	2	3,066	0.07%
2023/07/31	15	78.75	7	78.91	79.20	8	3,016	0.27%
2023/07/28	10.2	83.56	7.1	83.59	81.70	3.1	2,893	0.11%
2023/07/27	18	87.10	13	88.29	83.50	5	2,734	0.18%
2023/07/26	13.4	85.10	3	85.40	82.20	10.4	2,363	0.44%
2023/07/25	0	0.00	11	84.55	85.90	-11	1,976	-0.56%
2023/07/24	1.1	78.59	1	78.10	78.10	0.1	1,902	0.00%
2023/07/21	1.1	76.02	0	0.00	78.30	1.1	1,858	0.06%
2023/07/20	18.1	79.23	6	79.90	77.80	12.1	1,825	0.66%
2023/07/19	6	77.88	8	79.50	78.10	-2	1,687	-0.12%
2023/07/18	9	76.14	17	77.30	78.00	-8	1,612	-0.50%
2023/07/17	0	0.00	1	73.20	75.60	-1	1,464	-0.07%
2023/07/07	0	0.00	2	69.45	69.30	-2	1,369	-0.15%
2023/06/30	0	0.00	10	69.20	69.10	-10	1,376	-0.73%
2023/06/26	10	69.50	0	0.00	69.20	10	1,466	0.68%
2023/06/14	1	73.10	0	0.00	73.30	1	1,494	0.07%
2023/06/13	0	0.00	10	71.70	71.90	-10	1,472	-0.68%
2023/06/12	0	0.00	10	71.20	71.70	-10	1,470	-0.68%
2023/06/08	10	71.70	0	0.00	71.20	10	1,481	0.67%
2023/06/07	0	0.00	2	72.60	72.70	-2	1,501	-0.13%
2023/06/06	2	70.50	44	70.11	70.50	-42	1,464	-2.87%
2023/06/05	0	0.00	20	71.58	71.80	-20	1,464	-1.37%
2023/06/02	0	0.00	36	71.94	71.60	-36	1,464	-2.46%
2023/06/01	0	0.00	55	71.62	71.60	-55	1,486	-3.70%
2023/05/31	0.1	72.30	0	0.00	72.10	0.1	1,494	0.01%
2023/05/30	2	72.25	0	0.00	72.70	2	1,487	0.13%
2023/05/29	0	0.00	2	72.30	72.30	-2	1,474	-0.14%
2023/05/26	14	70.30	0	0.00	69.00	14	1,465	0.96%
2023/05/25	19.1	71.27	0	0.00	70.70	19.1	1,457	1.31%
2023/05/24	0	0.00	10	71.10	71.10	-10	1,461	-0.68%
2023/05/23	10	71.29	113	71.17	71.80	-103	1,459	-7.06%	大賣/鉅額交易
2023/05/22	2	71.90	0	0.00	70.80	2	1,457	0.14%
2023/05/18	21	67.86	0	0.00	68.20	21	1,414	1.48%
2023/05/16	23	66.80	12	66.90	67.10	11	1,442	0.76%
2023/05/15	1	64.90	0	0.00	65.80	1	1,438	0.07%
2023/05/12	0	0.00	47	63.17	64.50	-47	1,467	-3.20%
2023/05/11	1.2	64.63	0	0.00	63.40	1.2	1,495	0.08%
2023/05/10	15	65.61	1	65.90	65.50	14	1,464	0.96%
2023/05/05	0	0.00	150	70.46	70.40	-150	1,476	-10.16%	大賣/鉅額交易
2023/05/03	1	69.70	0	0.00	69.70	1	1,592	0.06%
2023/05/02	2	70.40	2	70.50	70.40	0	1,723	0.00%
2023/04/28	6	70.58	0	0.00	69.90	6	1,752	0.34%
2023/04/27	3	68.90	0	0.00	70.10	3	1,748	0.17%
2023/04/26	2	68.10	0	0.00	68.10	2	1,766	0.11%
2023/04/25	2	69.10	0	0.00	69.10	2	1,757	0.11%
2023/04/24	9	71.56	0	0.00	71.50	9	1,736	0.52%
2023/04/21	4	72.55	14	72.20	72.20	-10	1,731	-0.58%
2023/04/20	2	74.40	0	0.00	74.10	2	1,724	0.12%
2023/04/19	6.1	75.19	0	0.00	74.60	6.1	1,765	0.35%
2023/04/18	2	76.90	0	0.00	76.70	2	1,737	0.12%
2023/04/14	2	78.20	0	0.00	77.90	2	1,729	0.12%
2023/04/13	9	77.14	0	0.00	76.90	9	1,722	0.52%
2023/04/12	2	78.30	0	0.00	78.30	2	1,715	0.12%
2023/04/11	2	78.80	5	78.30	78.80	-3	1,708	-0.18%
2023/04/07	6	76.82	1	77.90	76.70	5	1,695	0.29%
2023/04/06	21	77.63	0	0.00	77.60	21	1,686	1.25%
2023/03/30	8	78.30	6	78.42	78.30	2	1,679	0.12%
2023/03/29	1	78.10	0	0.00	77.30	1	1,664	0.06%
2023/03/27	0	0.00	1	77.90	77.20	-1	1,663	-0.06%
2023/03/23	1	76.40	1	76.30	76.80	0	1,657	0.00%
2023/03/15	1	75.20	0	0.00	74.90	1	1,832	0.05%
2023/03/13	0	0.00	5	74.00	75.20	-5	1,941	-0.26%
2023/03/10	0	0.00	2	74.30	74.30	-2	1,967	-0.10%
2023/03/09	1	77.30	0	0.00	77.50	1	2,000	0.05%
2023/03/08	6	76.83	0	0.00	76.80	6	2,013	0.30%
2023/03/07	1	78.00	0	0.00	78.20	1	2,017	0.05%
2023/03/06	1	76.60	7	77.71	78.40	-6	2,025	-0.30%
2023/03/03	1	76.00	1	75.90	76.00	0	2,052	0.00%
2023/02/22	2	75.65	0	0.00	75.70	2	2,411	0.08%
2023/02/21	3	77.40	0.2	77.30	77.40	2.8	2,466	0.11%
2023/02/20	2	78.40	0	0.00	78.40	2	2,663	0.08%
2023/02/16	1	78.40	0	0.00	78.50	1	2,767	0.04%
2023/02/15	6	76.92	5	77.60	76.80	1	2,880	0.03%
2023/02/14	0	0.00	1	76.10	77.00	-1	2,905	-0.03%
2023/02/13	1	76.00	0	0.00	75.50	1	2,944	0.03%
2023/02/10	5	75.90	0	0.00	75.90	5	2,976	0.17%
2023/02/06	1	79.60	0	0.00	79.40	1	3,448	0.03%
2023/02/03	0.3	82.00	0	0.00	81.90	0.3	3,419	0.01%
2023/02/02	0.2	82.72	0	0.00	82.70	0.2	3,401	0.01%
2023/02/01	0.2	82.60	5	82.20	82.80	-4.8	3,352	-0.14%
2023/01/31	7	81.33	5.8	78.45	81.10	1.2	3,291	0.04%
2023/01/30	0	0.00	2	74.80	76.10	-2	3,170	-0.06%
2023/01/13	0	0.00	2	73.20	73.30	-2	3,114	-0.06%
2023/01/09	5	76.96	2	76.05	76.70	3	3,121	0.10%
2023/01/04	0	0.00	0.2	73.53	74.00	-0.2	3,136	0.00%
2022/12/28	0	0.00	0	72.00	71.50	0	3,153	0.00%
2022/12/16	1	73.50	0	0.00	73.50	1	3,217	0.03%
2022/12/14	0	0.00	1	76.90	77.10	-1	3,213	-0.03%
2022/12/12	0.1	76.30	0	0.00	76.50	0.1	3,246	0.00%
2022/12/09	0	75.40	0	0.00	76.40	0	3,457	0.00%
2022/12/08	1	72.40	1	72.50	76.50	0	3,450	0.00%
2022/12/06	2	77.85	1	76.90	75.20	1	3,369	0.03%
2022/12/05	0	0.00	7	77.31	77.10	-7	3,295	-0.21%
2022/12/02	1	77.90	0	0.00	76.80	1	3,276	0.03%
2022/12/01	6	76.50	2	77.00	76.30	4	3,259	0.12%
2022/11/30	0	0.00	1	76.30	76.20	-1	3,217	-0.03%
2022/11/29	1	74.90	1	75.40	75.40	0	3,196	0.00%
2022/11/28	0	0.00	2	75.10	75.30	-2	3,192	-0.06%
2022/11/25	3	76.67	2	75.35	75.00	1	3,183	0.03%
2022/11/24	5	76.46	5	76.98	77.20	0	3,155	0.00%
2022/11/23	5	75.66	5	76.04	76.30	0	3,090	0.00%
2022/11/22	4	73.65	4	73.60	73.90	0	2,927	0.00%
2022/11/21	11	72.95	16	72.49	72.30	-5	2,897	-0.17%
2022/11/17	0	0.00	1	75.30	74.60	-1	2,884	-0.03%
2022/11/16	12	75.58	14	76.56	75.10	-2	2,832	-0.07%
2022/11/15	6.1	71.57	1	71.30	71.50	5.1	2,654	0.19%
2022/11/14	1	70.30	1	71.30	70.10	0	2,625	0.00%
2022/11/11	4	70.98	4.2	70.77	70.30	-0.2	2,613	-0.01%
2022/11/10	0.2	68.20	0	0.00	68.50	0.2	2,520	0.01%
2022/11/09	0	0.00	7	68.50	68.20	-7	2,479	-0.28%
2022/11/08	4	68.30	5	67.92	68.30	-1	2,445	-0.04%
2022/11/07	4	67.53	3	67.00	67.30	1	2,410	0.04%
2022/11/04	10	67.20	7	67.00	67.80	3	2,359	0.13%
2022/11/03	27	65.49	12	65.43	66.70	15	2,214	0.68%
2022/11/02	2	59.40	7	60.97	61.20	-5	1,993	-0.25%
2022/10/27	0	0.00	9	54.32	54.70	-9	2,050	-0.44%
2022/10/26	2	52.50	0	0.00	52.50	2	2,068	0.10%
2022/10/25	5	55.00	0	0.00	54.00	5	2,070	0.24%
2022/10/06	3	59.50	0	0.00	59.70	3	2,298	0.13%
2022/09/29	0.1	60.20	0	0.00	59.60	0.1	2,433	0.00%
2022/09/26	0	0.00	1	64.10	63.80	-1	2,488	-0.04%
2022/09/22	0	0.00	3	67.70	67.30	-3	2,534	-0.12%
2022/09/16	1	71.80	0	0.00	70.40	1	2,486	0.04%
2022/09/15	2	68.80	0	0.00	69.40	2	2,275	0.09%
2022/09/14	0	0.00	3	68.50	68.30	-3	2,261	-0.13%
2022/09/12	1	67.20	0	0.00	67.90	1	2,266	0.04%
2022/09/01	0	0.00	10	67.60	67.40	-10	2,230	-0.45%
2022/08/31	0	0.00	2.3	68.21	68.00	-2.3	2,218	-0.10%
2022/08/30	0	66.20	2	66.80	66.90	-2	2,190	-0.09%
2022/08/26	7.1	67.13	0	0.00	67.10	7.1	2,194	0.32%
2022/08/25	0.5	68.14	0	0.00	67.40	0.5	2,177	0.02%
2022/08/24	11	68.59	1	68.20	67.90	10	2,173	0.46%
2022/08/23	0.1	65.80	0	0.00	65.90	0.1	2,120	0.00%
2022/08/19	0.2	68.40	0	0.00	68.60	0.2	2,064	0.01%
2022/08/09	1	62.30	1	63.50	63.70	0	1,887	0.00%
2022/08/05	0	0.00	5	62.30	61.40	-5	1,844	-0.27%
2022/08/04	5	61.80	0	0.00	61.40	5	1,803	0.28%
2022/07/28	0	0.00	1	72.70	72.90	-1	1,605	-0.06%
2022/07/27	1	71.30	2	71.30	73.10	-1	1,578	-0.06%
2022/07/26	0	0.00	1	74.10	73.20	-1	1,537	-0.07%
2022/07/25	1	75.60	0	0.00	74.80	1	1,513	0.07%
2022/07/19	0	0.00	1	72.90	73.00	-1	1,362	-0.07%
2022/07/18	0.2	73.00	0	0.00	73.10	0.2	1,344	0.01%
2022/07/13	1.2	72.23	0	0.00	71.90	1.2	1,325	0.09%
2022/07/12	1	70.70	0	0.00	70.60	1	1,330	0.08%
2022/07/08	0	0.00	15	70.20	70.80	-15	1,292	-1.16%
2022/07/06	0.1	68.00	0	0.00	68.00	0.1	1,246	0.01%
2022/07/05	15	69.87	15	71.00	70.90	0	1,222	0.00%
2022/07/01	0.1	70.70	0	0.00	68.40	0.1	1,188	0.01%
2022/06/30	0.1	73.00	0	0.00	71.80	0.1	1,157	0.01%
2022/06/29	16.2	80.41	0	0.00	80.50	16.2	1,106	1.46%
2022/06/28	1	84.20	0	0.00	81.60	1	1,079	0.09%
2022/06/24	1	82.50	0	0.00	82.20	1	1,075	0.09%
2022/06/22	0.2	84.30	0	0.00	83.70	0.2	1,064	0.02%
2022/06/15	1	97.00	0	0.00	95.50	1	1,071	0.09%
2022/06/09	0.1	104.00	0	0.00	103.50	0.1	1,155	0.01%
2022/05/31	1	105.00	0	0.00	107.50	1	1,252	0.08%
2022/05/25	0	0.00	10	101.00	101.00	-10	1,275	-0.78%
2022/05/24	10	100.50	0	0.00	100.00	10	1,305	0.77%
2022/05/19	0	0.00	0.3	100.00	100.50	-0.3	1,334	-0.02%
2022/05/09	2	100.25	0	0.00	99.60	2	1,507	0.13%
2022/05/05	0.2	106.50	0	0.00	105.00	0.2	1,524	0.01%
2022/04/27	0	0.00	2.5	99.69	104.00	-2.5	1,638	-0.15%
2022/04/26	0.1	102.50	0	0.00	102.00	0.1	1,654	0.01%
2022/04/25	0.1	102.50	0.7	103.50	101.50	-0.6	1,697	-0.04%
2022/04/20	1	109.50	1	108.50	109.00	0	1,742	0.00%
2022/04/19	0.1	106.50	0	0.00	106.00	0.1	1,740	0.01%
2022/04/18	0.3	104.50	0	0.00	106.00	0.3	1,747	0.02%
2022/04/15	1	107.00	0	0.00	104.50	1	1,738	0.06%
2022/04/14	20	109.00	40	109.75	109.00	-20	1,789	-1.12%
2022/04/13	10	108.00	10	107.50	107.50	0	1,825	0.00%
2022/04/12	10	110.00	10	108.50	109.00	0	1,849	0.00%
2022/04/11	10	115.00	10	113.00	112.50	0	1,889	0.00%
2022/04/07	21	118.67	0	0.00	116.50	21	2,128	0.99%
2022/03/29	7	120.00	7	121.00	120.50	0	2,557	0.00%
2022/03/28	0.1	122.00	0	0.00	122.00	0.1	2,579	0.00%
2022/03/23	0.1	122.00	0	0.00	122.00	0.1	2,642	0.00%
2022/03/18	15	114.00	15	115.50	117.00	0	2,658	0.00%
2022/03/16	1	112.00	0	0.00	113.50	1	2,649	0.04%
2022/03/11	0	0.00	1	120.00	120.00	-1	2,662	-0.04%
2022/03/09	1	120.00	1	121.00	120.50	0	2,684	0.00%
2022/03/08	0.1	123.50	0	0.00	120.50	0.1	2,697	0.00%
2022/03/07	0.1	123.00	0	0.00	121.50	0.1	2,688	0.00%
2022/03/01	0.1	129.50	0	0.00	129.00	0.1	2,895	0.00%
2022/02/23	0	129.50	0	0.00	129.50	0	3,115	0.00%
2022/02/22	2.1	126.60	0	0.00	130.00	2.1	3,181	0.07%
2022/02/18	0.1	129.50	0	0.00	129.00	0.1	3,228	0.00%
2022/02/16	0.1	131.00	0	0.00	130.00	0.1	3,274	0.00%
2022/02/10	0.1	133.50	0	0.00	133.00	0.1	3,326	0.00%
2022/02/08	15	130.50	15	129.50	130.50	0	3,327	0.00%
2022/01/21	0.1	131.50	0.1	131.50	130.50	0	3,516	0.00%
2022/01/18	0	0.00	0.2	136.00	133.00	-0.2	3,766	0.00%
2022/01/17	0	130.00	0	0.00	132.50	0	3,756	0.00%
2022/01/14	0	0.00	1	129.00	130.00	-1	3,787	-0.03%
2022/01/13	1	132.50	0	0.00	130.50	1	3,876	0.03%
2022/01/11	0.2	134.00	0	0.00	132.50	0.2	4,007	0.00%
2022/01/07	21	131.05	26	131.92	131.50	-5	4,275	-0.12%
2022/01/06	0	137.00	0	0.00	136.00	0	4,244	0.00%
2022/01/05	0.2	137.50	1	138.50	139.50	-0.9	4,282	-0.02%
2022/01/03	1.1	144.21	1	143.00	141.00	0.1	4,405	0.00%
2021/12/30	3.1	144.80	2.2	143.73	142.00	0.9	4,492	0.02%
2021/12/29	0	0.00	10	139.00	139.50	-10	4,709	-0.21%
2021/12/28	1.1	136.00	0	0.00	137.00	1.1	4,773	0.02%
2021/12/27	1	134.00	0	0.00	134.50	1	4,847	0.02%
2021/12/24	72	136.15	1	136.50	135.00	71	4,984	1.42%
2021/12/23	0.5	138.50	10	138.95	138.00	-9.5	5,076	-0.19%
2021/12/21	0	0.00	2	131.00	131.00	-2	5,297	-0.04%
2021/12/15	0	126.00	0	0.00	126.00	0	6,463	0.00%
2021/12/10	1.1	131.32	1	130.50	129.00	0.1	7,508	0.00%
2021/12/07	2	128.50	1	129.50	128.00	1	7,474	0.01%
2021/11/30	0	0.00	4.1	126.52	127.00	-4.1	7,647	-0.05%
2021/11/29	4.1	124.87	1	125.00	125.00	3.1	7,727	0.04%
2021/11/26	1	127.50	4	126.50	126.50	-3	7,818	-0.04%
2021/11/25	6	132.00	0	0.00	130.00	6	7,770	0.08%
2021/11/24	2	134.00	3	133.67	133.50	-1	7,632	-0.01%
2021/11/22	9	128.00	0	0.00	129.00	9	7,428	0.12%
2021/11/19	0	0.00	4	127.50	125.00	-4	7,390	-0.05%
2021/11/17	1	127.50	1	129.50	128.50	0	7,303	0.00%
2021/11/16	6	129.17	0	0.00	127.50	6	7,295	0.08%
2021/11/15	0	0.00	1	129.00	129.00	-1	7,281	-0.01%
2021/11/12	0	0.00	3	127.50	127.00	-3	7,287	-0.04%
2021/11/11	1	127.50	0	0.00	127.50	1	7,279	0.01%
2021/11/08	0	0.00	1	128.50	128.50	-1	7,272	-0.01%
2021/11/05	1	131.50	5	131.50	131.50	-4	7,261	-0.06%
2021/11/04	1	132.50	0	0.00	131.00	1	7,244	0.01%
2021/11/03	4	133.00	0	0.00	131.50	4	7,220	0.06%
2021/11/01	3	129.00	20	129.50	129.00	-17	7,138	-0.24%
2021/10/29	11	129.09	0	0.00	128.50	11	7,142	0.15%
2021/10/27	1	128.00	0	0.00	128.00	1	7,004	0.01%
2021/10/26	21	130.40	0	0.00	128.50	21	6,948	0.30%
2021/10/25	20	132.00	0	0.00	132.00	20	6,894	0.29%
2021/10/21	0	0.00	1	135.00	132.00	-1	6,891	-0.01%
2021/10/20	0	0.00	1	134.50	133.50	-1	6,784	-0.01%
2021/10/19	21	136.29	0	0.00	135.00	21	6,727	0.31%
2021/10/18	0	0.00	1	135.00	136.50	-1	6,660	-0.02%
2021/10/15	1	138.50	3	134.50	137.50	-2	6,615	-0.03%
2021/10/14	1	126.50	0	0.00	129.00	1	6,450	0.02%
2021/10/13	3	128.33	2	129.50	128.00	1	6,579	0.02%
2021/10/12	32	132.42	17	130.44	130.00	15	6,596	0.23%
2021/10/08	7	130.43	7	130.29	131.00	0	6,553	0.00%
2021/10/07	27	131.17	10	131.40	132.00	17	6,464	0.26%
2021/10/06	189	134.43	5	132.60	132.00	184	6,318	2.91%	大買/鉅額交易
2021/10/05	2	139.50	1	140.00	143.00	1	5,979	0.02%
2021/10/04	1	143.00	1	139.00	139.00	0	5,891	0.00%
2021/10/01	13	140.92	7	140.57	139.00	6	5,810	0.10%
2021/09/30	45	145.00	5	146.20	145.00	40	5,684	0.70%
2021/09/29	3	145.33	0	0.00	144.50	3	5,556	0.05%
2021/09/28	90	149.23	4	150.38	153.00	86	5,462	1.57%
2021/09/27	124	157.96	3	156.67	156.00	121	5,198	2.33%	大買/鉅額交易
2021/09/24	4	167.25	4	165.50	166.50	0	4,978	0.00%
2021/09/23	29	161.34	79	162.92	167.00	-50	4,785	-1.04%
2021/09/22	81	159.68	37.1	158.04	157.00	43.9	4,389	1.00%
2021/09/17	42	151.52	12.1	157.79	160.00	29.9	4,134	0.72%
2021/09/16	8	146.81	26	148.48	151.50	-18	3,591	-0.50%
2021/09/15	3	139.67	12	142.25	142.00	-9	3,144	-0.29%
2021/09/14	1	137.00	0	0.00	138.00	1	3,062	0.03%
2021/09/13	4	137.50	0	0.00	137.50	4	3,079	0.13%
2021/09/10	21	137.95	55	139.09	138.50	-34	3,093	-1.10%
2021/09/08	91	132.49	4	131.50	131.50	87	3,053	2.85%
2021/09/07	17	137.32	0	0.00	138.50	17	3,003	0.57%
2021/09/06	10	140.85	2	140.75	138.00	8	3,013	0.27%
2021/09/02	24	140.33	21	142.00	140.00	3	3,111	0.10%
2021/09/01	0	0.00	1	139.00	142.50	-1	3,053	-0.03%
2021/08/27	0	0.00	1	130.50	130.00	-1	2,912	-0.03%
2021/08/26	10	129.00	10	129.50	129.50	0	2,909	0.00%
2021/08/25	2	131.50	0	0.00	131.50	2	2,901	0.07%
2021/08/24	0	0.00	5	131.00	130.50	-5	2,897	-0.17%
2021/08/23	5	129.60	0	0.00	129.50	5	2,885	0.17%
2021/08/20	10	127.50	10	127.50	128.00	0	2,874	0.00%
2021/08/19	0	0.00	1	129.00	128.50	-1	2,861	-0.03%
2021/08/18	1	132.00	0	0.00	132.00	1	2,840	0.04%
2021/08/16	10	126.00	11	126.32	128.00	-1	2,801	-0.04%
2021/08/13	0	0.00	2	128.50	128.50	-2	2,742	-0.07%
2021/08/09	2	134.00	0	0.00	134.00	2	2,760	0.07%
2021/08/06	8	138.69	0	0.00	137.00	8	2,777	0.29%
2021/08/05	12	138.00	10	137.50	138.00	2	2,787	0.07%
2021/08/04	1	138.50	0	0.00	139.50	1	2,820	0.04%
2021/08/03	1	135.00	1	135.00	135.50	0	2,806	0.00%
2021/08/02	10	135.50	15	135.83	136.00	-5	2,796	-0.18%
2021/07/30	11	138.05	11	137.50	137.00	0	2,797	0.00%
2021/07/29	2	139.75	2	139.00	140.00	0	2,796	0.00%
2021/07/28	21	134.50	25	135.42	137.00	-4	2,812	-0.14%
2021/07/23	0	0.00	1	139.00	139.50	-1	2,915	-0.03%
2021/07/21	0	0.00	1	140.00	139.50	-1	2,986	-0.03%
2021/07/20	25	145.60	21	143.17	140.50	4	3,017	0.13%
2021/07/19	50	151.96	21	148.48	148.00	29	3,091	0.94%
2021/07/16	4	159.63	2	158.25	160.00	2	3,023	0.07%
2021/07/15	0	0.00	0.1	153.50	153.50	-0.1	2,946	0.00%
2021/07/14	3	149.17	0	0.00	149.00	3	2,897	0.10%
2021/07/13	2	151.00	0	0.00	149.50	2	2,884	0.07%
2021/07/09	2	150.25	2	148.50	147.00	0	2,943	0.00%
2021/07/07	1	149.50	1	150.50	150.50	0	2,995	0.00%
2021/07/06	0	0.00	2	147.00	147.00	-2	2,999	-0.07%
2021/07/05	0	0.00	5	146.29	148.00	-5	3,027	-0.17%
2021/07/02	0	141.50	0	0.00	140.50	0	2,965	0.00%
2021/07/01	4	141.00	0	0.00	140.00	4	2,987	0.13%
2021/06/30	0	0.00	1	142.50	142.50	-1	3,029	-0.03%
2021/06/29	0	0.00	4	144.00	144.50	-4	3,045	-0.13%
2021/06/21	1	133.00	0	0.00	137.50	1	3,023	0.03%
2021/06/17	1	137.00	0	0.00	138.00	1	2,990	0.03%
2021/06/16	11	138.91	11	138.50	137.00	0	2,998	0.00%
2021/06/15	11	139.64	11	140.00	140.00	0	2,976	0.00%
2021/06/11	4	142.25	20	142.33	138.00	-16	2,924	-0.55%
2021/06/10	21	141.26	5	138.90	138.50	16	2,853	0.56%
2021/06/09	2	130.75	8	131.31	132.00	-6	2,689	-0.22%
2021/06/03	0	0.00	3	123.00	124.50	-3	2,740	-0.11%
2021/05/20	1	123.50	1	124.50	122.00	0	3,049	0.00%
2021/05/18	0	0.00	2	117.00	119.00	-2	3,146	-0.06%
2021/05/17	0	0.00	1	110.50	113.50	-1	3,163	-0.03%
2021/05/14	3	116.00	0	0.00	116.00	3	3,138	0.10%
2021/05/12	2	116.25	0	0.00	116.00	2	3,116	0.06%
2021/05/11	4	125.63	0	0.00	127.00	4	3,066	0.13%
2021/05/10	0	0.00	1.1	135.93	134.50	-1.1	3,026	-0.04%
2021/05/05	1	135.50	2	133.00	133.50	-1	3,005	-0.03%
2021/05/04	6	138.00	0	0.00	138.00	6	2,943	0.20%
2021/05/03	3	138.00	1	142.00	138.00	2	2,912	0.07%
2021/04/29	2	148.50	0	0.00	147.50	2	2,875	0.07%
2021/04/28	1	155.50	84	152.77	154.50	-83	2,841	-2.92%
2021/04/27	0	0.00	3.4	149.81	150.50	-3.4	2,816	-0.12%
2021/04/26	2	149.75	1	151.50	150.50	1	2,837	0.04%
2021/04/23	84	152.14	0	152.00	150.50	84	2,814	2.98%
2021/04/22	1	147.50	32	147.39	145.00	-31	2,748	-1.13%
2021/04/21	27	142.57	4	144.00	144.00	23	2,669	0.86%
2021/04/16	1	140.50	1	139.50	139.00	0	2,643	0.00%
2021/04/15	10	136.00	10	137.00	141.50	0	2,620	0.00%
2021/04/14	2	137.50	0	0.00	142.50	2	2,552	0.08%
2021/04/13	2	142.50	0	0.00	143.50	2	2,480	0.08%
2021/04/12	4	142.50	4	145.50	143.00	0	2,532	0.00%
2021/04/09	4	142.00	4	144.00	142.50	0	2,490	0.00%
2021/04/08	1	141.00	1	142.00	141.50	0	2,432	0.00%
2021/04/07	0	0.00	26	138.54	139.50	-26	2,402	-1.08%
2021/04/06	0	0.00	1	138.00	137.00	-1	2,396	-0.04%
2021/04/01	11	133.55	12	134.75	135.00	-1	2,360	-0.04%
2021/03/31	10	136.50	0	0.00	136.50	10	2,311	0.43%
2021/03/30	15	136.50	0	0.00	137.00	15	2,337	0.64%
2021/03/26	0	0.00	10	137.00	139.50	-10	2,520	-0.40%
2021/03/24	10	134.50	0	0.00	135.00	10	2,566	0.39%
2021/03/23	0	0.00	1	136.50	135.00	-1	2,569	-0.04%
2021/03/22	10	134.50	10	135.50	136.00	0	2,570	0.00%
2021/03/16	0	0.00	41	134.00	134.50	-41	2,589	-1.58%
2021/03/15	0	0.00	0.7	133.00	133.50	-0.7	2,595	-0.03%
2021/03/12	41	133.40	109	133.62	133.50	-68	2,597	-2.62%	大賣/
2021/03/11	18	134.03	23	134.87	134.50	-5	2,613	-0.19%
2021/03/10	0	0.00	3	134.00	133.50	-3	2,631	-0.11%
2021/03/09	41	132.05	20	132.50	133.00	21	2,644	0.79%
2021/03/08	2	139.25	0	0.00	136.50	2	2,595	0.08%
2021/03/04	5	142.10	0	0.00	140.00	5	2,606	0.19%
2021/03/03	4	141.00	10	144.00	144.50	-6	2,606	-0.23%
2021/02/26	77	144.58	0	0.00	144.00	77	2,582	2.98%
2021/02/25	2	144.50	0	0.00	144.50	2	2,556	0.08%
2021/02/24	50	145.00	50	146.00	141.50	0	2,538	0.00%
2021/02/23	0	0.00	1	142.00	142.00	-1	2,513	-0.04%
2021/02/22	2	142.00	11	141.86	141.50	-9	2,504	-0.36%
2021/02/19	5	141.10	3	140.00	141.50	2	2,642	0.08%
2021/02/18	23	139.65	51	137.36	139.00	-28	2,664	-1.05%
2021/02/17	15	134.50	15	135.50	134.50	0	2,651	0.00%
2021/02/03	1	131.00	1	130.00	132.00	0	2,708	0.00%
2021/02/02	2	133.50	1	134.50	133.50	1	2,696	0.04%
2021/02/01	1	132.00	0	0.00	132.00	1	2,758	0.04%
2021/01/29	15	136.83	0	0.00	134.00	15	2,803	0.54%
2021/01/27	15	139.50	0	0.00	139.00	15	2,854	0.53%
2021/01/25	1	141.00	2	138.50	139.50	-1	2,851	-0.04%
2021/01/22	3	138.83	16	140.44	140.00	-13	2,847	-0.46%
2021/01/21	30	138.75	30	140.25	139.00	0	2,828	0.00%
2021/01/20	15	140.00	15	141.50	138.00	0	2,821	0.00%
2021/01/19	21	140.02	0	0.00	138.50	21	2,802	0.75%
2021/01/18	2.1	142.48	2	145.50	143.50	0.1	2,833	0.00%
2021/01/15	2	144.00	4	147.00	147.00	-2	2,864	-0.07%
2021/01/14	0	0.00	3	143.33	143.00	-3	2,805	-0.11%
2021/01/11	3	141.17	3	143.33	144.00	0	2,969	0.00%
2021/01/08	0	0.00	2	141.25	142.00	-2	2,963	-0.07%
2021/01/07	4	143.00	18	143.50	142.50	-14	2,958	-0.47%
2021/01/06	3	142.50	53	145.17	145.50	-50	2,945	-1.70%
2021/01/05	3	143.00	6.4	144.87	145.50	-3.4	2,884	-0.12%
2021/01/04	2	139.00	10	139.00	140.00	-8	2,817	-0.28%
2020/12/31	4	137.63	0	0.00	138.00	4	2,815	0.14%
2020/12/30	5	138.00	0	0.00	139.00	5	2,825	0.18%
2020/12/29	12	138.21	0	0.00	138.00	12	2,857	0.42%
2020/12/28	5	140.50	1	141.00	141.50	4	2,835	0.14%
2020/12/25	2	140.75	50	140.00	141.00	-48	2,845	-1.69%
2020/12/24	2	142.00	3	144.50	141.50	-1	2,890	-0.04%
2020/12/23	172	146.98	77	146.14	143.50	95	2,876	3.30%	大買/
2020/12/22	3	137.00	10	138.50	136.50	-7	2,730	-0.26%
2020/12/21	24	138.88	13	137.50	136.00	11	2,736	0.40%
2020/12/18	1	137.50	3	138.33	137.00	-2	2,669	-0.07%
2020/12/17	0	0.00	21	134.57	135.50	-21	2,671	-0.79%
2020/12/16	0	0.00	10	130.00	131.50	-10	2,660	-0.38%
2020/12/15	10	129.00	0	0.00	129.00	10	2,674	0.37%
2020/12/14	10	130.00	10	130.50	130.50	0	2,676	0.00%
2020/12/11	20	133.00	0	0.00	131.50	20	2,694	0.74%
2020/12/10	10	134.50	10	135.50	134.50	0	2,709	0.00%
2020/12/08	0	0.00	20	134.50	135.00	-20	2,760	-0.72%
2020/12/04	20	133.50	0	0.00	133.50	20	3,041	0.66%
2020/12/01	20	134.50	20	135.50	136.00	0	3,196	0.00%
2020/11/30	22	136.95	20	138.00	137.00	2	3,194	0.06%
2020/11/27	5	139.20	0	0.00	138.50	5	3,170	0.16%
2020/11/26	0	0.00	2	141.00	142.00	-2	3,156	-0.06%
2020/11/24	0	0.00	5	139.50	139.50	-5	3,161	-0.16%
2020/11/23	2	138.50	6	139.00	139.50	-4	3,169	-0.13%
2020/11/20	5	140.00	0	0.00	139.50	5	3,162	0.16%
2020/11/19	0	0.00	1	142.00	141.50	-1	3,143	-0.03%
2020/11/18	0	0.00	2	143.00	142.00	-2	3,156	-0.06%
2020/11/17	0.1	138.50	2	139.50	138.50	-1.9	3,076	-0.06%
2020/11/16	1	134.50	5	137.20	137.50	-4	3,072	-0.13%
2020/11/11	1	135.50	3	134.33	134.00	-2	3,082	-0.06%
2020/11/10	1	130.00	0	0.00	131.00	1	3,024	0.03%
2020/11/09	0	0.00	1	133.00	131.00	-1	3,067	-0.03%
2020/11/05	0	0.00	4	132.00	131.50	-4	3,097	-0.13%
2020/11/03	0	0.00	20	125.63	126.50	-20	3,086	-0.65%
2020/10/28	20	125.75	0	0.00	124.50	20	3,389	0.59%
2020/10/26	4	130.13	1	128.00	127.50	3	3,549	0.08%
2020/10/23	0	0.00	3	133.00	134.00	-3	3,653	-0.08%
2020/10/21	0	0.00	3	130.00	130.50	-3	3,716	-0.08%
2020/10/20	0	0.00	1	130.00	130.50	-1	3,724	-0.03%
2020/10/19	0	0.00	2	129.00	127.50	-2	3,727	-0.05%
2020/10/12	0	0.00	1	124.00	122.50	-1	3,851	-0.03%
2020/10/08	1	125.50	1	125.50	125.00	0	3,901	0.00%
2020/10/07	1	126.00	0	0.00	126.00	1	3,946	0.03%
2020/10/06	0	0.00	2	128.50	129.00	-2	3,953	-0.05%
2020/09/30	2	123.25	1	124.50	123.00	1	4,097	0.02%
2020/09/29	0	0.00	16	122.47	122.00	-16	4,146	-0.39%
2020/09/28	16	116.50	0	0.00	116.00	16	4,204	0.38%
2020/09/25	2	117.50	0	0.00	116.50	2	4,311	0.05%
2020/09/24	5	123.00	0	0.00	122.50	5	4,343	0.12%
2020/09/22	0	0.00	2	130.00	129.50	-2	4,357	-0.05%
2020/09/21	2	129.00	0	0.00	128.50	2	4,339	0.05%
2020/09/18	0	0.00	2	133.25	133.50	-2	4,379	-0.05%
2020/09/16	0	0.00	1	133.00	132.00	-1	4,427	-0.02%
2020/09/15	6	132.00	1	131.50	131.50	5	4,486	0.11%
2020/09/14	6	132.33	5	133.60	131.50	1	4,498	0.02%
2020/09/10	1	131.00	2	132.25	132.50	-1	4,523	-0.02%
2020/09/09	57	127.61	98	130.57	130.00	-41	4,553	-0.90%
2020/09/08	5	124.60	20	125.40	128.50	-15	4,413	-0.34%
2020/09/07	2	116.75	1	118.00	117.00	1	4,300	0.02%
2020/09/03	3	119.67	0	0.00	119.00	3	4,364	0.07%
2020/08/31	0	0.00	1	119.50	119.50	-1	4,476	-0.02%
2020/08/28	1	116.00	0	0.00	117.50	1	4,561	0.02%
2020/08/27	1	119.00	0	0.00	118.00	1	4,678	0.02%
2020/08/25	0	0.00	1	120.50	119.00	-1	4,736	-0.02%
2020/08/24	1	119.50	0	0.00	119.50	1	4,755	0.02%
2020/08/20	5	117.20	0	0.00	114.00	5	4,761	0.11%
2020/08/19	0	0.00	1	122.00	121.50	-1	4,754	-0.02%
2020/08/14	0	0.00	23	127.00	127.00	-23	4,840	-0.48%
2020/08/13	20	125.50	1	129.00	125.50	19	4,858	0.39%
2020/08/12	0	0.00	6	125.75	124.00	-6	4,900	-0.12%
2020/08/11	5	128.60	0	0.00	126.50	5	5,087	0.10%
2020/08/10	2	132.00	4	131.38	131.00	-2	5,073	-0.04%
2020/08/07	0	0.00	4	131.25	131.00	-4	5,099	-0.08%
2020/08/06	85	130.48	81	129.02	130.50	4	5,121	0.08%
2020/08/05	2	131.50	5	133.20	134.00	-3	5,089	-0.06%
2020/08/04	52	130.48	52	128.06	130.00	0	5,176	0.00%
2020/08/03	4	131.38	2	130.50	130.50	2	5,392	0.04%
2020/07/30	17	134.71	30	131.50	132.00	-13	5,417	-0.24%
2020/07/29	93	133.84	85	136.53	133.50	8	5,432	0.15%
2020/07/28	12	145.08	28	140.89	137.50	-16	5,308	-0.30%
2020/07/27	29	147.38	10	148.00	146.50	19	5,270	0.36%
2020/07/24	16	149.34	15	150.50	147.00	1	5,312	0.02%
2020/07/23	0	0.00	15	149.50	150.50	-15	5,362	-0.28%
2020/07/22	15	147.50	0	0.00	147.00	15	5,370	0.28%
2020/07/21	15	149.00	15	151.00	148.50	0	5,346	0.00%
2020/07/17	45	145.78	28	146.13	147.50	17	5,345	0.32%
2020/07/16	26	147.92	26	150.00	146.00	0	5,391	0.00%
2020/07/15	32	146.84	30	148.33	147.00	2	5,383	0.04%
2020/07/14	20	144.00	22	145.55	144.50	-2	5,430	-0.04%
2020/07/13	18	142.50	60	142.83	144.00	-42	5,487	-0.77%
2020/07/10	32	142.48	41	143.35	142.00	-9	5,528	-0.16%
2020/07/09	29	149.40	18	148.00	148.00	11	5,553	0.20%
2020/07/08	10	153.20	3	151.00	151.00	7	5,521	0.13%
2020/07/07	33	152.64	37	153.81	151.00	-4	5,512	-0.07%
2020/07/06	27	150.48	4	150.88	150.50	23	5,466	0.42%
2020/07/03	12	149.83	2	150.75	150.50	10	5,418	0.18%
2020/07/02	7	149.50	1	150.00	150.00	6	5,556	0.11%
2020/07/01	1	149.00	0.1	148.00	148.00	0.9	5,622	0.02%
2020/06/29	0	0.00	174	147.00	146.50	-174	5,663	-3.07%	大賣/鉅額交易
2020/06/24	1	146.00	0	0.00	145.00	1	5,647	0.02%
2020/06/23	32	149.53	4	150.00	148.00	28	5,714	0.49%
2020/06/22	22	149.50	62	151.50	150.00	-40	5,751	-0.70%
2020/06/19	10	148.50	10	150.00	147.00	0	5,805	0.00%
2020/06/18	74	148.47	10	149.00	149.00	64	5,891	1.09%
2020/06/17	12	147.75	12	148.54	148.00	0	5,926	0.00%
2020/06/16	8	149.19	9	150.72	151.00	-1	6,069	-0.02%
2020/06/15	1	145.50	0	0.00	144.00	1	6,169	0.02%
2020/06/12	2	140.00	1	141.00	144.00	1	6,328	0.02%
2020/06/11	5	144.40	12	144.13	142.50	-7	6,411	-0.11%
2020/06/10	0	0.00	1	143.50	144.50	-1	6,477	-0.02%
2020/06/08	20	144.50	22	146.00	145.00	-2	6,568	-0.03%
2020/06/05	2	144.50	0	0.00	144.50	2	6,579	0.03%
2020/06/04	0	0.00	4	145.50	146.50	-4	6,633	-0.06%
2020/06/03	0	0.00	52	140.47	141.50	-52	6,616	-0.79%
2020/06/02	51	136.49	3	139.67	135.50	48	6,577	0.73%
2020/06/01	1	138.50	21	138.50	138.00	-20	6,613	-0.30%
2020/05/29	21	134.98	20	136.50	135.00	1	6,664	0.02%
2020/05/28	20	133.50	30	135.28	135.00	-10	6,759	-0.15%
2020/05/27	28	132.50	28	134.00	132.50	0	6,852	0.00%
2020/05/26	81	132.32	0	0.00	131.50	81	6,932	1.17%
2020/05/25	4	130.25	54	130.56	132.50	-50	7,065	-0.71%
2020/05/22	0	0.00	2	133.25	131.00	-2	7,216	-0.03%
2020/05/21	3	134.33	0	0.00	134.50	3	7,337	0.04%
2020/05/19	56	128.03	93	128.55	130.50	-37	7,310	-0.51%
2020/05/18	122	130.24	0	0.00	128.00	122	7,284	1.67%	大買/鉅額交易
2020/05/15	4	140.25	0	0.00	142.00	4	7,069	0.06%
2020/05/14	24	146.25	0	0.00	141.00	24	7,050	0.34%
2020/05/13	7	145.57	0	0.00	147.50	7	7,049	0.10%
2020/05/12	2	149.50	2	149.00	146.50	0	7,087	0.00%
2020/05/11	7	156.14	12	151.58	152.00	-5	7,188	-0.07%
2020/05/08	4	151.63	35	145.30	152.50	-31	7,099	-0.44%
2020/05/07	0	0.00	15	141.00	141.00	-15	6,831	-0.22%
2020/05/06	48	140.51	3	140.50	137.50	45	6,803	0.66%
2020/05/05	0	0.00	0.2	141.50	141.50	-0.2	6,801	0.00%
2020/05/04	0	0.00	1	142.00	140.00	-1	6,725	-0.01%
2020/04/30	2	144.25	7	144.71	145.00	-5	6,772	-0.07%
2020/04/29	2	144.50	1	144.50	144.50	1	6,847	0.01%
2020/04/28	4	141.13	20	141.00	145.00	-16	6,942	-0.23%
2020/04/27	2	137.00	21	139.50	140.00	-19	6,929	-0.27%
2020/04/24	11	138.50	0	0.00	138.00	11	6,986	0.16%
2020/04/23	23	138.37	18	139.33	140.00	5	7,137	0.07%
2020/04/22	1	135.50	1	134.50	136.00	0	7,121	0.00%
2020/04/21	11	140.91	0	0.00	136.50	11	7,117	0.15%
2020/04/17	30	145.17	10	145.50	143.00	20	7,316	0.27%
2020/04/16	0	0.00	1	149.50	147.50	-1	7,280	-0.01%
2020/04/15	30	144.50	50	146.50	146.50	-20	7,330	-0.27%
2020/04/14	23	144.76	34	146.66	144.00	-11	7,357	-0.15%
2020/04/13	30	142.50	32	144.03	141.00	-2	7,328	-0.03%
2020/04/10	6	140.00	1	140.00	141.00	5	7,307	0.07%
2020/04/09	21	141.90	1	141.00	138.50	20	7,446	0.27%
2020/04/08	2	142.75	0	0.00	142.00	2	7,566	0.03%
2020/04/07	24	143.83	11	142.45	143.00	13	7,541	0.17%
2020/04/06	1	142.50	3	141.50	146.00	-2	7,369	-0.03%
2020/04/01	10	131.50	11	132.68	134.00	-1	7,321	-0.01%
2020/03/31	0	0.00	1	132.50	133.50	-1	7,384	-0.01%
2020/03/30	0	0.00	1	131.50	132.50	-1	7,407	-0.01%
2020/03/27	1	132.50	3	135.17	130.00	-2	7,381	-0.03%
2020/03/26	0	0.00	2	129.00	130.00	-2	7,335	-0.03%
2020/03/25	1	125.00	3	127.83	127.00	-2	7,342	-0.03%
2020/03/23	17	119.56	17	119.15	115.50	0	7,236	0.00%
2020/03/20	5	125.80	3.4	127.33	124.00	1.6	7,351	0.02%
2020/03/19	4	114.38	6	116.75	119.50	-2	7,196	-0.03%
2020/03/18	6	116.17	7	118.29	118.00	-1	7,068	-0.01%
2020/03/17	6	113.17	4	115.25	110.00	2	6,963	0.03%
2020/03/16	3	127.17	1	129.00	118.00	2	6,854	0.03%
2020/03/13	1	120.00	0	0.00	130.00	1	6,737	0.01%
2020/03/12	3	133.83	1	137.50	133.00	2	6,681	0.03%
2020/03/11	3	151.00	3	151.67	147.50	0	6,607	0.00%
2020/03/10	5	148.70	6	148.42	152.00	-1	6,578	-0.02%
2020/03/09	1	152.00	2	150.75	145.50	-1	6,511	-0.02%
2020/03/06	12	154.54	14	155.39	153.50	-2	6,463	-0.03%
2020/03/05	1	153.00	1	155.00	152.00	0	6,433	0.00%
2020/03/04	2	148.75	2	151.00	151.00	0	6,372	0.00%
2020/03/03	3	152.00	3	151.33	148.50	0	6,305	0.00%
2020/03/02	1	145.00	2	148.25	151.00	-1	6,222	-0.02%
2020/02/27	3	153.17	3.6	145.89	143.50	-0.6	6,176	-0.01%
2020/02/26	9	149.11	8	151.38	152.00	1	6,077	0.02%
2020/02/25	4	146.00	4	147.50	148.00	0	5,985	0.00%
2020/02/24	1	136.00	4	141.75	145.00	-3	5,861	-0.05%
2020/02/21	1	137.00	1	137.50	138.00	0	5,750	0.00%
2020/02/20	1	137.00	2	138.25	136.00	-1	5,750	-0.02%
2020/02/19	14	136.07	4	135.38	135.50	10	5,696	0.18%
2020/02/18	3	138.50	2	137.50	138.00	1	5,635	0.02%
2020/02/17	1	140.50	11	140.32	140.50	-10	5,637	-0.18%
2020/02/14	1	139.50	6	142.00	141.50	-5	5,680	-0.09%
2020/02/13	3	139.83	3	139.67	139.00	0	5,657	0.00%
2020/02/12	3	138.17	1	142.00	140.00	2	5,608	0.04%
2020/02/11	3	129.00	5	130.50	132.00	-2	5,529	-0.04%
2020/02/10	2	124.75	2	126.50	125.50	0	5,682	0.00%
2020/02/05	3	128.83	2	129.00	128.00	1	5,676	0.02%
2020/02/04	14	129.71	2	129.25	129.00	12	5,692	0.21%
2020/02/03	1	125.00	1	126.50	129.00	0	5,809	0.00%
2020/01/31	7	130.07	1	135.50	133.00	6	5,811	0.10%
2020/01/30	1	132.50	2	132.50	132.50	-1	5,736	-0.02%
2020/01/20	6	144.33	16	145.72	147.00	-10	5,686	-0.18%
2020/01/17	44	143.86	4	142.63	144.50	40	5,639	0.71%
2020/01/16	1	136.50	0	0.00	139.00	1	5,510	0.02%
2020/01/15	0	0.00	1	138.00	137.50	-1	5,548	-0.02%
2020/01/14	12	138.17	2	138.00	139.50	10	5,590	0.18%
2020/01/13	2	135.50	4	135.63	137.00	-2	5,481	-0.04%
2020/01/10	3	131.50	1	130.50	131.00	2	5,471	0.04%
2020/01/09	0	0.00	2	129.00	132.00	-2	5,551	-0.04%
2020/01/08	6	128.08	5	128.30	126.00	1	5,603	0.02%
2020/01/07	4	129.88	4	131.50	131.50	0	5,557	0.00%
2020/01/06	3	130.67	2	130.50	130.00	1	5,583	0.02%
2020/01/03	4	133.75	2	130.00	130.00	2	5,614	0.04%
2020/01/02	1	128.00	108	131.54	136.50	-107	5,442	-1.97%	大賣/鉅額交易
2019/12/31	2	129.50	4	129.38	127.50	-2	5,306	-0.04%
2019/12/30	4	128.88	3	130.00	129.50	1	5,284	0.02%
2019/12/27	5	131.00	2	129.00	129.00	3	5,364	0.06%
2019/12/26	13	131.38	3	131.50	130.50	10	5,338	0.19%
2019/12/25	5	128.60	4	129.88	130.00	1	5,341	0.02%
2019/12/24	12	125.83	12	125.17	126.00	0	5,328	0.00%
2019/12/23	1	128.00	1	125.00	125.00	0	5,329	0.00%
2019/12/20	11	129.27	11	129.45	129.50	0	5,323	0.00%
2019/12/19	3	128.33	3	127.00	127.00	0	5,283	0.00%
2019/12/18	4	132.00	2	129.50	129.00	2	5,222	0.04%
2019/12/17	44	127.85	43	127.27	133.00	1	5,203	0.02%
2019/12/16	3	130.83	11	129.64	129.00	-8	5,080	-0.16%
2019/12/13	31	130.56	1	130.50	130.00	30	5,063	0.59%
2019/12/12	1	136.00	31	135.90	133.50	-30	4,965	-0.60%
2019/12/10	0	0.00	2	141.00	140.50	-2	5,128	-0.04%
2019/12/09	2	141.25	2	141.50	141.50	0	5,249	0.00%
2019/12/06	3	142.00	2	140.50	140.00	1	5,292	0.02%
2019/12/05	3	143.83	1	144.50	144.00	2	5,314	0.04%
2019/12/04	1	142.50	57	142.01	143.00	-56	5,348	-1.05%
2019/12/02	11	138.68	3	138.50	139.00	8	5,440	0.15%
2019/11/29	1	142.50	1	138.50	139.50	0	5,422	0.00%
2019/11/28	1	143.50	1	141.50	141.00	0	5,434	0.00%
2019/11/27	2	143.25	5	143.90	144.00	-3	5,473	-0.05%
2019/11/26	75	142.90	5	142.20	143.00	70	5,459	1.28%
2019/11/25	1	138.50	1	136.00	135.50	0	5,382	0.00%
2019/11/22	2	138.50	2	137.50	137.00	0	5,404	0.00%
2019/11/21	1	132.00	1	134.00	135.50	0	5,348	0.00%
2019/11/20	2	136.00	2	133.50	133.50	0	5,330	0.00%
2019/11/19	3	138.50	2	137.50	137.50	1	5,354	0.02%
2019/11/18	1	142.00	1	139.00	139.00	0	5,367	0.00%
2019/11/15	1	140.00	4.6	139.08	140.50	-3.6	5,416	-0.07%
2019/11/14	51	140.69	0	0.00	138.00	51	5,449	0.94%
2019/11/12	1	140.50	1	139.00	140.50	0	5,470	0.00%
2019/11/11	0	0.00	1	139.00	137.50	-1	5,554	-0.02%
2019/11/08	28	140.46	27	141.98	140.00	1	5,572	0.02%
2019/11/07	53	141.03	55	135.77	139.00	-2	5,556	-0.04%
2019/11/06	67	149.87	2	147.00	147.00	65	5,537	1.17%
2019/11/05	41	154.98	40	154.50	154.00	1	5,632	0.02%
2019/11/04	2	155.50	1	154.50	154.50	1	5,735	0.02%
2019/11/01	3	153.33	2	153.50	154.00	1	5,818	0.02%
2019/10/31	61	158.35	19	162.84	155.00	42	5,955	0.71%
2019/10/30	32	155.66	20	160.48	158.00	12	5,947	0.20%
2019/10/29	0	0.00	56	160.50	160.50	-56	6,036	-0.93%
2019/10/25	3	157.00	3	157.83	156.00	0	6,001	0.00%
2019/10/24	25	153.00	0	0.00	155.50	25	5,968	0.42%
2019/10/23	33	156.18	0	0.00	157.00	33	5,990	0.55%
2019/10/22	1	159.00	4	160.00	159.00	-3	5,972	-0.05%
2019/10/21	1	156.00	1	155.50	155.50	0	6,058	0.00%
2019/10/18	1	156.00	3	157.83	157.00	-2	6,151	-0.03%
2019/10/17	2	153.75	64	152.12	154.50	-62	6,129	-1.01%
2019/10/16	84	144.08	30	145.50	147.50	54	6,024	0.90%
2019/10/15	2	157.50	0	0.00	156.50	2	5,862	0.03%
2019/10/14	0	0.00	3	158.67	158.00	-3	5,964	-0.05%
2019/10/09	13	146.88	13	150.54	150.00	0	5,878	0.00%
2019/10/08	1	154.00	2	150.50	150.00	-1	5,816	-0.02%
2019/10/07	1	154.00	0	0.00	154.50	1	5,838	0.02%
2019/10/03	14	150.39	0	0.00	153.00	14	5,844	0.24%
2019/10/02	16	152.91	1	157.50	158.50	15	5,739	0.26%
2019/10/01	4	156.63	17	154.09	153.50	-13	5,720	-0.23%
2019/09/27	0	0.00	1	152.00	151.00	-1	5,657	-0.02%
2019/09/26	25	156.00	1	157.00	155.00	24	5,743	0.42%
2019/09/25	2	156.50	25	157.00	157.00	-23	5,774	-0.40%
2019/09/23	4	162.38	0	0.00	162.00	4	6,030	0.07%
2019/09/20	0	0.00	2	163.50	162.50	-2	6,224	-0.03%
2019/09/19	17	162.26	15	157.50	162.50	2	6,234	0.03%
2019/09/17	2	161.00	10	164.00	163.00	-8	6,191	-0.13%
2019/09/16	2	164.00	7	162.00	162.00	-5	6,208	-0.08%
2019/09/12	95	166.12	79	163.14	167.00	16	6,221	0.26%
2019/09/11	53	159.78	88	150.69	155.50	-35	6,115	-0.57%
2019/09/10	11	148.73	10	149.20	149.50	1	6,027	0.02%
2019/09/09	7	151.00	3	151.83	148.50	4	6,024	0.07%
2019/09/06	6	149.33	37	152.78	152.00	-31	6,016	-0.52%
2019/09/05	29	147.29	37.6	149.05	149.50	-8.6	6,035	-0.14%
2019/09/04	0	0.00	6	144.50	146.50	-6	6,003	-0.10%
2019/09/03	3	143.50	2	141.75	141.50	1	6,258	0.02%
2019/09/02	0	0.00	12	142.17	142.50	-12	6,345	-0.19%
2019/08/30	3	137.83	0	0.00	137.00	3	6,354	0.05%
2019/08/29	2	137.75	22	138.95	139.50	-20	6,446	-0.31%
2019/08/28	21	136.48	1	137.00	136.50	20	6,477	0.31%
2019/08/26	2	136.50	0	0.00	141.00	2	6,534	0.03%
2019/08/23	2	140.75	0	0.00	140.00	2	6,560	0.03%
2019/08/22	55	145.11	11	142.32	143.50	44	6,542	0.67%
2019/08/21	1	144.00	9	145.39	146.00	-8	6,519	-0.12%
2019/08/20	5	145.20	5	145.40	143.00	0	6,657	0.00%
2019/08/19	0	0.00	1	143.00	141.50	-1	6,668	-0.01%
2019/08/16	1	140.00	2	141.00	139.50	-1	6,761	-0.01%
2019/08/15	2	139.00	2	139.50	142.00	0	6,802	0.00%
2019/08/14	43	142.60	6	141.42	140.00	37	6,830	0.54%
2019/08/13	2	137.75	2	138.50	137.00	0	6,905	0.00%
2019/08/12	5	137.90	3	140.17	137.00	2	7,028	0.03%
2019/08/08	2	138.25	26	137.23	140.00	-24	6,999	-0.34%
2019/08/07	35	133.37	35	136.29	132.00	0	6,911	0.00%
2019/08/06	4	126.38	2	127.50	129.00	2	6,759	0.03%
2019/08/05	3	131.00	7	130.86	128.00	-4	6,721	-0.06%
2019/08/02	32	128.00	2	132.25	128.00	30	6,697	0.45%
2019/08/01	1	138.00	1	138.00	137.50	0	6,555	0.00%
2019/07/31	5	135.80	31	131.23	137.50	-26	6,395	-0.41%
2019/07/30	23	123.00	65	126.78	125.00	-42	6,240	-0.67%
2019/07/29	1	129.00	20	129.00	129.00	-19	6,282	-0.30%
2019/07/26	1	127.50	1	129.00	128.50	0	6,401	0.00%
2019/07/25	1	126.00	2	128.50	127.00	-1	6,397	-0.02%
2019/07/24	23	123.30	1	125.00	125.50	22	6,350	0.35%
2019/07/23	30	131.53	6	130.75	126.00	24	6,387	0.38%
2019/07/22	2	121.75	59	121.65	129.50	-57	6,256	-0.91%
2019/07/19	2	117.00	3	119.50	118.00	-1	6,133	-0.02%
2019/07/18	3	112.67	1	113.50	112.50	2	6,100	0.03%
2019/07/17	0	0.00	1	115.50	115.00	-1	6,113	-0.02%
2019/07/16	8	117.50	4	120.50	115.00	4	6,170	0.06%
2019/07/15	1	115.00	1	114.00	117.00	0	6,164	0.00%
2019/07/11	5	114.60	4	116.00	114.00	1	6,344	0.02%
2019/07/10	50	114.00	0	0.00	112.00	50	6,461	0.77%
2019/07/09	0	0.00	68	116.21	117.50	-68	6,531	-1.04%
2019/07/05	4	117.50	0	0.00	116.50	4	6,495	0.06%
2019/07/04	50	118.00	4	119.00	119.00	46	6,540	0.70%
2019/07/03	24	116.10	75	115.87	117.50	-51	6,525	-0.78%
2019/07/02	4	115.13	22	117.82	118.50	-18	6,440	-0.28%
2019/07/01	51	114.98	6	115.50	118.00	45	6,417	0.70%
2019/06/28	2	110.25	1	109.00	109.00	1	6,305	0.02%
2019/06/27	0	0.00	54	108.05	112.00	-54	6,171	-0.88%
2019/06/24	1	100.00	1	101.00	103.50	0	6,065	0.00%
2019/06/21	4	101.88	51	102.48	102.00	-47	6,081	-0.77%
2019/06/20	5	104.00	4	104.50	104.50	1	6,077	0.02%
2019/06/19	31	101.52	4	102.00	103.00	27	6,048	0.45%
2019/06/18	3	98.90	3	99.90	98.70	0	6,026	0.00%
2019/06/17	4	98.53	2	101.00	98.90	2	6,073	0.03%
2019/06/14	2	99.05	50	99.80	99.80	-48	6,054	-0.79%
2019/06/13	1	101.50	1	99.60	99.40	0	6,074	0.00%
2019/06/12	2	100.15	3	101.50	99.90	-1	6,206	-0.02%
2019/06/11	72	103.30	4	100.40	100.00	68	6,389	1.06%
2019/06/10	0	0.00	54	91.87	94.60	-54	6,229	-0.87%
2019/06/06	2	86.40	0	0.00	86.00	2	6,184	0.03%
2019/06/05	82	88.65	30	89.00	88.30	52	6,198	0.84%
2019/06/03	0	0.00	2	90.00	88.30	-2	6,072	-0.03%
2019/05/29	1	83.90	0	0.00	84.00	1	5,936	0.02%
2019/05/28	1	85.10	2	85.40	84.60	-1	5,951	-0.02%
2019/05/27	53	84.98	1	81.90	82.80	52	5,916	0.88%
2019/05/24	3	89.10	2	89.00	88.10	1	5,781	0.02%
2019/05/23	4	85.40	91	86.93	90.50	-87	5,741	-1.52%
2019/05/22	1	93.30	3	94.33	93.00	-2	5,668	-0.04%
2019/05/21	102	87.43	0	0.00	90.50	102	5,621	1.81%	大買/鉅額交易
2019/05/20	101	87.71	0	0.00	89.60	101	5,628	1.79%	大買/鉅額交易
2019/05/17	27	97.91	200	91.80	91.80	-173	5,596	-3.09%	大賣/鉅額交易
2019/05/16	2	108.00	2	104.50	102.00	0	5,524	0.00%
2019/05/15	1	108.00	1	111.50	108.50	0	5,498	0.00%
2019/05/14	1	98.70	0	0.00	104.50	1	5,448	0.02%
2019/05/13	60	102.50	0	0.00	100.50	60	5,444	1.10%
2019/05/10	0	0.00	1	103.00	106.50	-1	5,499	-0.02%
2019/05/08	1	106.50	2	108.00	109.00	-1	5,619	-0.02%
2019/05/07	0	0.00	0	107.50	107.50	0	5,629	0.00%
2019/05/06	0	0.00	0.3	105.50	105.50	-0.3	5,579	-0.01%
2019/05/03	0	0.00	57	105.10	112.00	-57	5,487	-1.04%
2019/04/26	52	99.92	0	0.00	99.50	52	5,470	0.95%
2019/04/25	56	103.00	2	103.50	103.00	54	5,552	0.97%
2019/04/24	4	101.50	3	101.67	102.00	1	5,741	0.02%
2019/04/23	2	103.00	0	0.00	104.50	2	5,721	0.03%
2019/04/19	6	99.70	4	100.50	102.00	2	5,605	0.04%
2019/04/18	1	100.00	2	100.50	100.00	-1	5,493	-0.02%
2019/04/17	4	98.15	3	99.93	98.10	1	5,448	0.02%
2019/04/16	3	97.53	2	95.45	98.10	1	5,368	0.02%
2019/04/15	1	94.20	60	91.81	92.00	-59	5,296	-1.11%
2019/04/12	3	86.30	6	87.50	87.30	-3	5,209	-0.06%
2019/04/11	4	87.28	5	87.70	86.50	-1	5,225	-0.02%
2019/04/10	3	86.30	0	0.00	87.90	3	5,296	0.06%
2019/04/09	0	0.00	1	88.60	87.70	-1	5,283	-0.02%
2019/04/08	60	88.49	0	0.00	88.20	60	5,288	1.13%
2019/04/03	0	0.00	8	89.50	90.80	-8	5,248	-0.15%
2019/04/02	3	88.60	3	89.70	88.20	0	5,217	0.00%
2019/04/01	6	87.50	0	0.00	87.40	6	5,177	0.12%
2019/03/29	31	88.07	33	88.38	88.80	-2	5,144	-0.04%
2019/03/28	2	84.10	2	85.10	84.90	0	5,029	0.00%
2019/03/26	2	85.10	0	0.00	83.50	2	5,049	0.04%
2019/03/22	1	85.10	1	84.80	84.60	0	5,091	0.00%
2019/03/20	1	81.60	0	0.00	82.40	1	5,035	0.02%
2019/03/18	0	0.00	2	80.90	81.30	-2	5,161	-0.04%
2019/03/15	42	80.29	57	80.02	80.50	-15	5,150	-0.29%
2019/03/14	4	77.90	83	76.39	77.80	-79	4,998	-1.58%
2019/03/13	1	71.60	20.6	72.79	72.70	-19.6	4,833	-0.40%
2019/03/12	0	0.00	72	70.81	70.80	-72	4,830	-1.49%
2019/03/11	2	69.10	9	68.81	69.20	-7	5,033	-0.14%
2019/03/08	16	66.24	0	0.00	67.00	16	4,985	0.32%
2019/03/07	0	0.00	3	66.70	66.50	-3	4,989	-0.06%
2019/03/06	1	66.80	1	67.50	67.20	0	5,068	0.00%
2019/03/05	2	68.10	0	0.00	67.50	2	5,124	0.04%
2019/03/04	0	0.00	2	68.70	68.60	-2	5,252	-0.04%
2019/02/27	15	67.65	6	68.00	68.30	9	5,301	0.17%
2019/02/25	0	0.00	11	70.35	70.10	-11	5,336	-0.21%
2019/02/22	59	69.46	2	68.90	68.80	57	5,313	1.07%
2019/02/21	2	69.40	2	70.90	69.90	0	5,302	0.00%
2019/02/20	57	70.02	0	0.00	69.40	57	5,246	1.09%
2019/02/19	0	0.00	2	70.20	70.60	-2	5,206	-0.04%
2019/02/18	2	68.60	14	69.69	69.60	-12	5,144	-0.23%
2019/02/14	1	65.00	0	0.00	65.20	1	4,913	0.02%
2019/02/12	2	64.60	1	64.70	65.00	1	4,821	0.02%
2019/02/11	0	0.00	50	65.00	65.50	-50	4,776	-1.05%
2019/01/30	3	61.33	1	59.90	61.00	2	4,652	0.04%
2019/01/29	0	0.00	1	58.50	58.20	-1	4,489	-0.02%
2019/01/28	0	0.00	2	58.80	58.10	-2	4,577	-0.04%
2019/01/25	1	57.40	0	0.00	57.50	1	4,689	0.02%
2019/01/24	2	57.35	1	57.30	57.10	1	4,746	0.02%
2019/01/23	1	57.60	0	0.00	57.70	1	4,748	0.02%
2019/01/22	5	58.90	5	57.70	57.60	0	4,736	0.00%
2019/01/21	1	58.60	0	0.00	58.90	1	4,698	0.02%
2019/01/18	52	57.50	1	57.00	57.30	51	4,629	1.10%
2019/01/16	0	0.00	18	57.99	59.20	-18	4,485	-0.40%
2019/01/15	0	0.00	12	53.92	54.30	-12	4,288	-0.28%
2019/01/14	0	0.00	2	52.90	52.40	-2	4,244	-0.05%
2019/01/11	0	0.00	8	53.75	53.60	-8	4,275	-0.19%
2019/01/10	0	0.00	3	53.93	53.60	-3	4,281	-0.07%
2019/01/09	0	0.00	2	53.55	53.30	-2	4,311	-0.05%
2019/01/08	2	52.80	0	0.00	53.00	2	4,316	0.05%
2019/01/07	371	53.13	149	52.81	52.50	222	4,339	5.12%	大買/大賣/鉅額交易
2019/01/04	3	50.40	0	0.00	50.90	3	4,312	0.07%
2019/01/03	1	51.50	0	0.00	50.30	1	4,344	0.02%
2019/01/02	6	52.58	3	52.13	51.70	3	4,356	0.07%
2018/12/28	1	49.40	1	49.45	50.00	0	4,303	0.00%
2018/12/26	12	48.55	0	0.00	48.05	12	4,353	0.28%
2018/12/24	1	49.45	0	0.00	49.70	1	4,344	0.02%
2018/12/21	1	49.70	0	0.00	48.95	1	4,360	0.02%
2018/12/20	9	49.35	0	0.00	49.20	9	4,354	0.21%
2018/12/19	2	49.98	0	0.00	49.80	2	4,322	0.05%
2018/12/18	100	50.75	1	50.40	50.40	99	4,274	2.32%
2018/12/17	0	0.00	1	54.00	52.30	-1	4,222	-0.02%
2018/12/12	0	0.00	103	54.00	53.80	-103	4,180	-2.46%	大賣/鉅額交易
2018/12/11	3	52.53	3	53.13	53.20	0	4,060	0.00%
2018/12/10	1	50.20	2	49.80	50.00	-1	3,929	-0.03%
2018/12/07	2	49.38	1	49.40	49.40	1	3,888	0.03%
2018/12/06	9	50.48	2	50.75	48.35	7	3,858	0.18%
2018/12/05	3	53.43	51	53.23	53.50	-48	3,781	-1.27%
2018/12/04	13	55.48	0	0.00	55.00	13	3,744	0.35%
2018/12/03	50	53.40	10	53.40	53.40	40	3,482	1.15%
2018/11/30	0	0.00	2	47.78	48.60	-2	3,466	-0.06%
2018/11/29	1	49.00	6	48.71	48.00	-5	3,443	-0.15%
2018/11/28	7	46.58	1	47.20	47.25	6	3,347	0.18%
2018/11/27	1	46.55	6	46.58	47.15	-5	3,276	-0.15%
2018/11/26	1	44.70	8	44.25	45.00	-7	3,144	-0.22%
2018/11/23	5	42.35	0	0.00	42.25	5	3,107	0.16%
2018/11/22	1	44.20	3	44.53	43.15	-2	3,086	-0.06%
2018/11/21	4	41.78	4	42.70	42.65	0	3,030	0.00%
2018/11/20	1	43.45	0	0.00	43.05	1	3,028	0.03%
2018/11/16	2	43.50	0	0.00	43.50	2	3,064	0.07%
2018/11/15	1	43.45	0	0.00	44.30	1	3,057	0.03%
2018/11/14	2	44.10	0	0.00	44.35	2	3,035	0.07%
2018/11/13	0	0.00	1	43.00	45.40	-1	3,031	-0.03%
2018/11/09	2	45.70	0	0.00	45.80	2	3,026	0.07%
2018/11/08	0	0.00	1	46.30	46.55	-1	3,029	-0.03%
2018/11/07	1	46.00	1	47.00	47.10	0	2,998	0.00%
2018/11/06	6	46.19	3	45.95	45.55	3	3,001	0.10%
2018/11/05	1	47.95	0	0.00	47.30	1	2,955	0.03%
2018/11/02	1	46.60	11	46.48	46.00	-10	2,851	-0.35%
2018/11/01	4	42.71	1	42.55	43.20	3	2,695	0.11%
2018/10/29	2	36.63	0	0.00	36.75	2	2,715	0.07%
2018/10/26	3	37.80	0	0.00	37.90	3	2,722	0.11%
2018/10/22	1	40.85	672	40.73	40.90	-671	2,677	-25.06%	大賣/鉅額交易
2018/10/17	10	41.45	0	0.00	41.80	10	2,590	0.39%
2018/10/15	1	42.40	0	0.00	41.50	1	2,481	0.04%
2018/10/12	1	41.70	0	0.00	41.80	1	2,424	0.04%
2018/10/11	10	43.00	0	0.00	42.75	10	2,388	0.42%
2018/10/08	10	50.50	0	0.00	48.90	10	2,290	0.44%
2018/10/05	2	52.60	3	54.00	51.10	-1	2,254	-0.04%
2018/09/28	0	0.00	3	58.00	59.00	-3	2,341	-0.13%
2018/09/26	12	59.94	0	0.00	59.80	12	2,505	0.48%
2018/09/20	16	60.23	0	0.00	60.70	16	2,522	0.63%
2018/09/18	10	61.00	0	0.00	60.50	10	2,497	0.40%
2018/09/10	2	62.50	0	0.00	61.00	2	2,632	0.08%
2018/09/07	6	66.53	2	67.10	65.50	4	2,636	0.15%
2018/09/06	0	0.00	1	67.40	67.60	-1	2,625	-0.04%
2018/09/04	0	0.00	3	68.90	68.80	-3	2,645	-0.11%
2018/09/03	0	0.00	4	67.40	67.20	-4	2,687	-0.15%
2018/08/30	2	65.60	0	0.00	67.20	2	2,813	0.07%
2018/08/28	10	67.30	0	0.00	67.40	10	3,205	0.31%
2018/08/24	2	65.10	0	0.00	65.80	2	3,402	0.06%
2018/08/21	0	0.00	10	66.50	66.90	-10	3,500	-0.29%
2018/08/20	8	67.86	0	0.00	67.00	8	3,542	0.23%
2018/08/17	3	69.20	3	70.30	69.00	0	3,516	0.00%
2018/08/16	0	0.00	9	68.67	68.80	-9	3,530	-0.25%
2018/08/15	0	0.00	4.3	68.02	68.20	-4.3	3,538	-0.12%
2018/08/13	38	69.20	0	0.00	69.50	38	3,550	1.07%
2018/08/07	100	70.75	0	0.00	71.00	100	3,490	2.86%
2018/08/06	5	74.60	0	0.00	72.20	5	3,469	0.14%
2018/08/03	0	0.00	43	74.80	76.00	-43	3,393	-1.27%
2018/08/02	5	72.90	0	0.00	73.30	5	3,375	0.15%
2018/08/01	0	0.00	80	73.45	74.20	-80	3,346	-2.39%
2018/07/31	0	0.00	5	71.90	72.00	-5	3,331	-0.15%
2018/07/30	0	0.00	0.4	70.40	70.40	-0.4	3,329	-0.01%
2018/07/25	18	70.50	0	0.00	70.90	18	3,367	0.53%
2018/07/18	100	71.90	0	0.00	72.20	100	3,649	2.74%
2018/07/16	5	71.40	0	0.00	71.30	5	3,682	0.14%
2018/07/13	0	0.00	2	71.80	72.00	-2	3,678	-0.05%
2018/07/10	2	74.50	3	75.90	75.90	-1	3,673	-0.03%
2018/07/09	2	75.40	53	74.55	74.40	-51	3,627	-1.41%
2018/07/06	3	71.00	0	0.00	71.50	3	3,574	0.08%
2018/07/05	55	71.69	8	74.36	73.80	47	3,524	1.33%
2018/07/04	3	71.50	6	72.25	72.70	-3	3,340	-0.09%
2018/07/03	3	71.10	0	0.00	70.50	3	3,322	0.09%
2018/07/02	6	71.55	3	71.60	71.60	3	3,317	0.09%
2018/06/29	1	70.90	0	0.00	71.10	1	3,321	0.03%
2018/06/28	0	0.00	5	70.46	69.90	-5	3,303	-0.15%
2018/06/27	0	0.00	3	68.60	68.90	-3	3,330	-0.09%
2018/06/26	0	0.00	3	68.10	68.60	-3	3,320	-0.09%
2018/06/21	3	69.50	3	70.10	68.50	0	3,314	0.00%
2018/06/20	3	68.80	3	69.40	69.00	0	3,296	0.00%
2018/06/14	0	0.00	1	72.20	71.80	-1	3,295	-0.03%
2018/06/13	0	0.00	16	72.49	72.40	-16	3,364	-0.48%
2018/06/12	2	71.50	2	72.50	72.00	0	3,403	0.00%
2018/06/11	1	72.30	2	72.00	72.40	-1	3,464	-0.03%
2018/06/08	1	70.30	0	0.00	71.00	1	3,418	0.03%
2018/06/07	5	73.00	0	0.00	71.70	5	3,482	0.14%
2018/06/06	6	74.10	6	74.80	73.80	0	3,442	0.00%
2018/06/05	5	73.10	55	74.67	71.20	-50	3,301	-1.51%
2018/06/04	0	0.00	5	65.90	70.80	-5	3,032	-0.16%
2018/06/01	5	64.30	5	64.80	64.40	0	2,888	0.00%
2018/05/30	40	65.53	0	0.00	64.50	40	2,843	1.41%
2018/05/28	5	66.10	5	65.40	66.00	0	2,936	0.00%
2018/05/25	5	62.50	5	63.20	63.30	0	3,014	0.00%
2018/05/23	0	0.00	5	63.10	62.80	-5	3,364	-0.15%
2018/05/22	0	0.00	9	62.68	62.40	-9	3,396	-0.27%
2018/05/21	20	63.10	0	0.00	63.60	20	3,516	0.57%
2018/05/18	12	63.79	11	63.39	63.40	1	3,607	0.03%
2018/05/17	44	64.10	5	65.40	63.80	39	3,679	1.06%
2018/05/16	3	64.93	4	64.73	64.50	-1	3,738	-0.03%
2018/05/11	3	66.80	0	0.00	66.20	3	3,792	0.08%
2018/05/10	20	67.80	1	67.80	66.80	19	3,786	0.50%
2018/05/09	31	66.31	0	0.00	66.60	31	3,788	0.82%
2018/05/08	10	65.60	16	66.00	67.30	-6	3,811	-0.16%
2018/05/03	10	67.79	0	0.00	66.10	10	3,786	0.26%
2018/05/02	0	0.00	5	68.20	67.80	-5	3,765	-0.13%
2018/04/30	0	0.00	6	65.90	66.50	-6	3,715	-0.16%
2018/04/27	5	64.80	5	65.60	63.80	0	3,688	0.00%
2018/04/26	3	64.17	0	0.00	63.00	3	3,669	0.08%
2018/04/25	0	0.00	5	65.00	65.00	-5	3,659	-0.14%
2018/04/24	2	55.95	1	56.40	62.90	1	3,639	0.03%
2018/04/23	2	65.30	434	62.72	62.00	-432	3,467	-12.46%	大賣/鉅額交易
2018/04/20	1	67.40	0	0.00	68.50	1	3,387	0.03%
2018/04/19	0	0.00	1	69.60	68.00	-1	3,398	-0.03%
2018/04/18	1	68.10	0	0.00	69.20	1	3,461	0.03%
2018/04/17	6	70.63	2	69.10	68.00	4	3,436	0.12%
2018/04/13	1	73.40	1	72.40	72.80	0	3,402	0.00%
2018/04/12	0	0.00	12	72.08	72.50	-12	3,403	-0.35%
2018/04/11	5	71.20	5	72.10	71.20	0	3,392	0.00%
2018/04/10	2	70.25	0	0.00	70.50	2	3,430	0.06%
2018/04/09	1	70.10	1	71.60	69.50	0	3,476	0.00%
2018/04/03	0	0.00	2	71.00	71.40	-2	3,462	-0.06%
2018/04/02	5	71.20	0	0.00	70.00	5	3,484	0.14%
2018/03/30	0	0.00	12	70.98	71.50	-12	3,470	-0.35%
2018/03/29	3	67.80	3	68.47	68.60	0	3,408	0.00%
2018/03/28	7	68.44	6	68.90	67.40	1	3,386	0.03%
2018/03/27	0	0.00	2	71.10	70.20	-2	3,352	-0.06%
2018/03/22	14	74.09	1	74.90	71.90	13	3,307	0.39%
2018/03/21	0	0.00	12	74.53	76.00	-12	3,250	-0.37%
2018/03/20	6	73.05	0	0.00	73.00	6	3,194	0.19%
2018/03/19	0	0.00	14	73.34	74.50	-14	3,142	-0.45%
2018/03/16	1	70.50	1	71.70	70.50	0	3,065	0.00%
2018/03/15	2	68.95	3	70.17	70.70	-1	3,000	-0.03%
2018/03/14	4	71.93	2	72.20	71.50	2	2,949	0.07%
2018/03/13	63	73.84	7	74.47	72.40	56	2,925	1.91%
2018/03/12	3	73.30	2	72.50	71.70	1	2,784	0.04%
2018/03/09	1	71.40	1	72.00	71.50	0	2,745	0.00%
2018/03/08	1	71.90	1	72.70	71.20	0	2,753	0.00%
2018/03/07	9	73.24	1	73.70	72.00	8	2,744	0.29%
2018/03/06	1	72.00	8	73.76	74.00	-7	2,742	-0.26%
2018/03/05	4	74.00	4	74.30	73.30	0	2,723	0.00%
2018/03/02	3	74.57	0	0.00	74.40	3	2,746	0.11%
2018/03/01	17	75.75	10	76.85	74.80	7	2,766	0.25%
2018/02/27	11	76.65	5	77.60	76.50	6	2,592	0.23%
2018/02/26	264	75.63	15	73.97	77.80	249	2,536	9.82%	大買/鉅額交易
2018/02/23	11	71.15	5	72.30	70.80	6	2,217	0.27%
2018/02/22	5	71.40	0	0.00	71.50	5	2,170	0.23%
2018/02/21	6	71.72	49	72.32	72.10	-43	2,135	-2.01%
2018/02/12	0	0.00	12	69.80	69.70	-12	2,006	-0.60%
2018/02/09	8	66.41	9	67.66	67.40	-1	1,910	-0.05%
2018/02/08	6	66.57	11	67.06	67.50	-5	1,830	-0.27%
2018/02/07	19	66.29	10	65.50	64.50	9	1,774	0.51%
2018/02/06	30	62.34	2	62.20	63.10	28	1,717	1.63%
2018/02/01	5	63.20	5	63.70	63.20	0	1,732	0.00%
2018/01/30	5	63.00	5	63.50	62.90	0	1,687	0.00%
2018/01/29	0	0.00	5	63.60	64.80	-5	1,675	-0.30%
2018/01/24	0.1	63.20	0	0.00	63.20	0.1	1,764	0.01%
2018/01/22	0	0.00	2	65.05	65.20	-2	1,815	-0.11%
2018/01/19	5	64.70	0	0.00	64.10	5	1,829	0.27%
2018/01/18	1	68.00	1	66.50	66.00	0	1,834	0.00%
2018/01/17	10	66.95	5	67.10	66.80	5	1,856	0.27%
2018/01/16	0	0.00	5	68.40	68.40	-5	1,850	-0.27%
2018/01/15	1	68.50	1	69.00	67.10	0	1,883	0.00%
2018/01/12	16	68.01	20	68.03	67.60	-4	1,879	-0.21%
2018/01/10	5	64.50	5	64.70	64.20	0	1,851	0.00%
2018/01/09	1	66.90	0	0.00	66.20	1	1,895	0.05%
2018/01/08	14	68.11	14	68.76	67.80	0	2,002	0.00%
2018/01/05	14	67.60	1	68.40	67.60	13	2,009	0.65%
2018/01/04	7	67.54	15	68.30	68.50	-8	2,043	-0.39%
2018/01/03	6	66.83	6.5	67.34	66.50	-0.5	2,122	-0.02%