聯茂 (6213)-華南永昌-中正券商分點個股進出

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
103.0
漲跌
▼0.5
漲幅
-0.48%
成交量
7,924張
產業
上市電子零組件類股
764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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/08	4	100.76	4	102.00	103.00	0	10,448	0.00%
2024/05/07	12	101.96	2	102.50	103.50	10	10,350	0.10%
2024/05/06	3	106.33	1	109.00	106.00	2	9,979	0.02%
2024/05/03	4	108.63	3	108.17	107.00	1	9,902	0.01%
2024/05/02	1	107.50	0	0.00	107.50	1	9,780	0.01%
2024/04/30	1	109.00	2	110.00	109.50	-1	9,739	-0.01%
2024/04/29	12	110.38	21	109.50	109.50	-9	9,674	-0.09%
2024/04/26	3	110.00	1	115.00	110.00	2	9,670	0.02%
2024/04/25	12	112.33	11	113.14	111.50	1	9,490	0.01%
2024/04/24	25	111.90	1	112.50	111.00	24	9,347	0.26%
2024/04/23	11.1	108.23	16	109.97	109.00	-5	9,238	-0.05%
2024/04/22	20	109.85	15	109.00	107.00	5	9,079	0.06%
2024/04/19	14	110.79	13	110.19	110.00	1	8,913	0.01%
2024/04/18	3	112.50	2	111.75	111.50	1	8,768	0.01%
2024/04/17	14	108.18	18	110.33	111.00	-4	8,658	-0.05%
2024/04/16	56	107.11	13	106.46	107.50	43	8,395	0.51%
2024/04/15	15	116.87	12	117.25	116.00	3	8,153	0.04%
2024/04/12	14	119.36	14	118.54	121.50	0	8,020	0.00%
2024/04/11	6	120.42	5	118.60	118.50	1	7,824	0.01%
2024/04/10	85	124.25	101	123.71	124.00	-16	7,812	-0.20%	大賣/
2024/04/09	218	114.52	97	115.20	117.50	121	7,233	1.67%	大買/鉅額交易
2024/04/08	63	112.47	50	112.67	111.50	13	6,703	0.19%
2024/04/03	13	118.58	9	120.00	116.50	4	6,408	0.06%
2024/04/02	23	111.83	7	114.79	117.50	16	5,728	0.28%
2024/04/01	8	106.50	9.1	106.43	107.00	-1.1	5,015	-0.02%
2024/03/29	6	96.38	12.1	94.81	98.30	-6.1	4,421	-0.14%
2024/03/28	9	89.14	3	89.17	89.40	6	3,870	0.16%
2024/03/26	2	86.84	2	85.90	85.70	0	3,698	0.00%
2024/03/25	0	85.50	0	0.00	84.80	0	3,635	0.00%
2024/03/22	0	85.20	3	85.07	85.70	-3	3,622	-0.08%
2024/03/21	1	84.31	2	84.40	84.80	-1	3,620	-0.03%
2024/03/18	0	83.40	0	0.00	83.70	0	3,672	0.00%
2024/03/15	0	0.00	1	81.90	81.50	-1	3,674	-0.03%
2024/03/14	2	82.10	0	0.00	81.90	2	3,715	0.05%
2024/03/13	1	81.60	0	0.00	81.50	1	3,729	0.03%
2024/03/12	2	83.75	1	83.80	83.40	1	3,729	0.03%
2024/03/08	1	86.90	0	0.00	85.50	1	3,807	0.03%
2024/03/07	7	91.60	8	88.75	88.70	-1	3,762	-0.03%
2024/03/06	2	90.90	3	90.17	91.10	-1	3,732	-0.03%
2024/03/05	0	0.00	4	93.30	91.10	-4	3,734	-0.11%
2024/03/01	2	90.55	3	90.97	90.60	-1	3,747	-0.03%
2024/02/29	2	88.65	0	0.00	89.20	2	3,722	0.05%
2024/02/27	2	87.70	1	86.00	86.00	1	3,707	0.03%
2024/02/26	1	87.70	1	88.60	89.00	0	3,689	0.00%
2024/02/23	0	0.00	1	89.70	88.90	-1	3,728	-0.03%
2024/02/22	3	89.90	2	89.90	89.70	1	3,735	0.03%
2024/02/21	2	91.80	2	91.74	90.30	0	3,783	0.00%
2024/02/20	1	92.00	1	90.10	91.10	0	3,790	0.00%
2024/02/19	5	95.94	3	94.80	92.80	2	3,790	0.05%
2024/02/16	1	93.10	4	94.54	94.80	-3	3,690	-0.08%
2024/02/15	2	89.40	2	90.05	91.00	0	3,687	0.00%
2024/02/05	6	90.17	7.1	90.97	89.60	-1.1	3,690	-0.03%
2024/02/02	4	86.23	2	85.80	86.70	2	3,620	0.06%
2024/01/30	2	84.31	2	84.05	84.60	0	3,686	0.00%
2024/01/26	1	82.60	1	82.80	82.80	0	3,812	0.00%
2024/01/23	0.1	85.37	0	0.00	85.20	0.1	4,251	0.00%
2024/01/22	0	85.80	2	85.70	86.20	-2	4,309	-0.05%
2024/01/17	2	81.20	1	81.10	80.50	1	4,411	0.02%
2024/01/16	1	84.80	5	85.00	84.60	-4	4,438	-0.09%
2024/01/12	7	87.77	1	85.80	85.80	6	4,632	0.13%
2024/01/11	1	84.61	0	0.00	85.50	1	4,688	0.02%
2024/01/09	0	0.00	6	85.83	86.70	-6	4,995	-0.12%
2024/01/05	5	87.30	0	0.00	87.00	5	5,090	0.10%
2024/01/04	24	88.07	394	88.42	85.60	-370	5,041	-7.34%	大賣/鉅額交易
2024/01/03	177	83.69	46	85.65	85.20	131	4,974	2.63%	大買/鉅額交易
2024/01/02	229	85.77	212	85.70	84.60	17	5,032	0.34%	大買/大賣/
2023/12/29	1	85.10	2	85.45	84.80	-1	5,105	-0.02%
2023/12/27	0	0.00	1	84.00	84.00	-1	5,356	-0.02%
2023/12/21	1	82.10	1	82.70	82.80	0	5,963	0.00%
2023/12/19	1	81.70	0	0.00	81.80	1	6,291	0.02%
2023/12/14	0	84.00	3	83.93	84.30	-3	6,420	-0.05%
2023/12/13	2	81.55	0	0.00	81.60	2	6,384	0.03%
2023/12/12	0	82.50	0	0.00	82.20	0	6,416	0.00%
2023/12/11	219	84.38	1	84.00	83.50	218	6,444	3.38%	大買/鉅額交易
2023/12/08	1	82.50	0	0.00	82.80	1	6,443	0.02%
2023/12/07	1	81.30	0	0.00	81.20	1	6,451	0.02%
2023/12/06	2	84.65	2	82.80	82.00	0	6,465	0.00%
2023/12/01	3	86.73	2	87.05	87.00	1	6,698	0.01%
2023/11/30	1	89.20	2	89.75	88.70	-1	7,014	-0.01%
2023/11/29	1	90.00	2	89.05	88.20	-1	7,394	-0.01%
2023/11/28	1	87.50	1	88.80	88.90	0	7,714	0.00%
2023/11/27	1	85.50	0	0.00	85.50	1	8,433	0.01%
2023/11/24	2	87.60	2	87.55	87.20	0	9,029	0.00%
2023/11/22	4	89.08	2	89.50	89.90	2	9,316	0.02%
2023/11/21	9	89.68	3	90.37	90.60	6	9,307	0.06%
2023/11/20	4	90.00	6.1	90.33	90.80	-2.1	9,322	-0.02%
2023/11/17	1	88.80	3	88.87	89.70	-2	9,256	-0.02%
2023/11/16	0	0.00	15	88.20	88.50	-15	9,366	-0.16%
2023/11/15	6	89.87	42.2	87.96	89.80	-36.2	9,390	-0.39%
2023/11/14	35	86.08	1	86.10	86.80	34	9,363	0.36%
2023/11/13	4.2	87.44	2	88.50	87.30	2.2	9,343	0.02%
2023/11/10	54.1	85.52	47	87.37	87.20	7.1	9,237	0.08%
2023/11/09	0	0.00	10	82.70	83.50	-10	9,025	-0.11%
2023/11/08	20	84.29	0	0.00	83.10	20	8,966	0.22%
2023/11/06	0	0.00	2	82.30	83.10	-2	8,904	-0.02%
2023/11/03	2	80.85	5	81.26	80.80	-3	8,842	-0.03%
2023/11/02	14	82.70	12	82.80	81.10	2	8,803	0.02%
2023/11/01	4	79.50	2	79.75	80.20	2	8,687	0.02%
2023/10/31	1	78.90	0	0.00	75.90	1	8,540	0.01%
2023/10/30	1	80.20	1	79.20	79.20	0	8,509	0.00%
2023/10/26	1	80.80	1	81.40	80.40	0	8,546	0.00%
2023/10/25	1	83.10	1	83.00	83.00	0	8,644	0.00%
2023/10/24	0	0.00	1	81.90	83.00	-1	8,934	-0.01%
2023/10/23	2	78.95	2	78.60	78.60	0	9,231	0.00%
2023/10/20	5	78.12	3	78.13	80.00	2	9,253	0.02%
2023/10/19	2	77.50	2	77.10	76.90	0	9,169	0.00%
2023/10/18	1	79.30	1	79.20	79.00	0	9,114	0.00%
2023/10/17	3	87.30	2	86.45	86.30	1	9,011	0.01%
2023/10/16	1	89.30	1	88.83	89.30	0	8,989	0.00%
2023/10/13	2	92.15	0	0.00	90.60	2	9,086	0.02%
2023/10/12	0	0.00	2	95.25	94.50	-2	9,057	-0.02%
2023/10/11	3	96.97	9	97.16	94.40	-6	9,041	-0.07%
2023/10/06	3	96.20	4	96.30	95.10	-1	8,904	-0.01%
2023/10/04	1	93.01	0	0.00	93.90	1	8,686	0.01%
2023/10/03	9	95.87	5	96.42	94.40	4	8,606	0.05%
2023/10/02	11	93.65	13	93.93	94.20	-2	8,398	-0.02%
2023/09/28	4	91.25	7	91.43	91.20	-3	8,187	-0.04%
2023/09/27	2	89.70	1	89.50	89.50	1	8,052	0.01%
2023/09/26	11	90.55	16	90.28	87.60	-5	7,972	-0.06%
2023/09/25	53	89.21	3	88.97	89.10	50	7,783	0.64%
2023/09/22	6	85.35	381	85.15	86.10	-375	7,668	-4.89%	大賣/鉅額交易
2023/09/21	362	81.37	1	81.10	81.10	361	7,431	4.86%	大買/鉅額交易
2023/09/20	4	81.43	0	0.00	81.40	4	7,360	0.05%
2023/09/19	1	83.00	6	82.80	82.50	-5	7,303	-0.07%
2023/09/18	0	0.00	2	85.80	85.60	-2	7,240	-0.03%
2023/09/15	1	87.60	0	0.00	87.40	1	7,212	0.01%
2023/09/14	1	85.80	2	86.60	86.80	-1	7,154	-0.01%
2023/09/13	4	85.80	0	0.00	85.30	4	7,103	0.06%
2023/09/12	1	87.40	1	86.60	87.40	0	7,055	0.00%
2023/09/11	3	91.10	1	87.20	87.00	2	7,017	0.03%
2023/09/08	3	89.00	0	89.70	90.60	3	6,977	0.04%
2023/09/07	4	92.53	17	92.56	92.30	-13	6,860	-0.19%
2023/09/06	81	95.74	99	93.94	94.30	-18	6,786	-0.27%
2023/09/05	17	93.11	31	94.18	94.90	-14	6,575	-0.21%
2023/09/04	24	92.40	3	90.40	90.20	21	6,214	0.34%
2023/09/01	53	96.81	7	97.73	96.60	46	5,864	0.78%
2023/08/31	50	98.14	93	97.88	98.40	-43	5,502	-0.78%
2023/08/30	81	89.56	44	91.83	96.40	37	4,725	0.78%
2023/08/29	46	88.07	43	88.28	87.70	3	4,088	0.07%
2023/08/28	2	83.40	0	0.00	83.00	2	3,758	0.05%
2023/08/24	1	83.80	1	82.90	82.90	0	3,679	0.00%
2023/08/22	2	82.60	7	84.06	81.60	-5	3,604	-0.14%
2023/08/21	0	0.00	2.3	79.85	82.30	-2.3	3,464	-0.07%
2023/08/18	7.3	80.96	11.3	80.80	79.30	-4	3,386	-0.12%
2023/08/17	2	78.90	1.3	79.03	80.00	0.7	3,273	0.02%
2023/08/14	0.2	73.00	0	0.00	72.50	0.2	3,215	0.01%
2023/08/10	0.3	73.76	36.2	74.00	74.00	-35.9	3,215	-1.12%
2023/08/08	0.3	77.00	74	76.16	75.70	-73.7	3,200	-2.30%
2023/08/07	202	77.98	93.3	77.87	78.80	108.7	3,205	3.39%	大買/鉅額交易
2023/08/02	4	76.95	4	77.93	75.70	0	3,155	0.00%
2023/08/01	3.3	77.68	14.3	79.93	77.70	-11	3,066	-0.36%
2023/07/31	20.3	78.84	4	78.00	79.20	16.3	3,016	0.54%
2023/07/28	4	83.33	1	84.30	81.70	3	2,893	0.10%
2023/07/27	12	85.60	10	87.29	83.50	2	2,734	0.07%
2023/07/26	59	84.59	57	84.84	82.20	2	2,363	0.08%
2023/07/25	0	0.00	2	85.90	85.90	-2	1,976	-0.10%
2023/07/24	3	78.70	6	78.08	78.10	-3	1,902	-0.16%
2023/07/21	2	76.85	0	0.00	78.30	2	1,858	0.11%
2023/07/20	7	78.93	6	78.92	77.80	1	1,825	0.05%
2023/07/19	9	78.78	8	78.49	78.10	1	1,687	0.06%
2023/07/18	2	78.35	23	77.33	78.00	-21	1,612	-1.30%
2023/07/17	4	75.85	4	75.10	75.60	0	1,464	0.00%
2023/07/11	8	68.44	9	68.32	68.30	-1	1,379	-0.07%
2023/07/10	0	0.00	1	66.80	66.60	-1	1,370	-0.07%
2023/06/27	0	0.00	1	69.00	68.30	-1	1,443	-0.07%
2023/06/20	2	70.70	0	0.00	70.50	2	1,490	0.13%
2023/06/13	0	0.00	3	72.00	71.90	-3	1,472	-0.20%
2023/06/08	0	0.00	1	71.50	71.20	-1	1,481	-0.07%
2023/06/07	2	72.30	2	72.75	72.70	0	1,501	0.00%
2023/06/02	3	72.10	1	72.20	71.60	2	1,464	0.14%
2023/05/31	20	72.00	0	0.00	72.10	20	1,494	1.34%
2023/05/26	1	69.40	0	0.00	69.00	1	1,465	0.07%
2023/05/24	1	72.00	2	71.25	71.10	-1	1,461	-0.07%
2023/05/22	2	70.75	2.1	71.75	70.80	-0.1	1,457	0.00%
2023/05/16	0	67.30	0	0.00	67.10	0	1,442	0.00%
2023/05/11	1.1	63.23	1.1	63.38	63.40	0	1,495	0.00%
2023/05/10	0.1	66.01	0	0.00	65.50	0.1	1,464	0.01%
2023/05/08	0	0.00	9	70.70	70.70	-9	1,451	-0.62%
2023/05/05	9	71.40	0	0.00	70.40	9	1,476	0.61%
2023/05/03	0	0.00	9	69.70	69.70	-9	1,592	-0.57%
2023/04/28	0	0.00	0	71.00	69.90	0	1,752	0.00%
2023/04/27	10	70.92	1	69.90	70.10	9	1,748	0.51%
2023/04/26	0.1	68.10	0	0.00	68.10	0.1	1,766	0.00%
2023/04/25	0.1	68.90	0	0.00	69.10	0.1	1,757	0.01%
2023/04/21	6	74.40	0	0.00	72.20	6	1,731	0.35%
2023/04/20	0	0.00	2	74.30	74.10	-2	1,724	-0.12%
2023/04/19	1	74.80	4	75.40	74.60	-3	1,765	-0.17%
2023/04/17	1	78.70	2	78.30	78.40	-1	1,731	-0.06%
2023/04/14	0	0.00	1	77.70	77.90	-1	1,729	-0.06%
2023/04/12	1	78.70	0	0.00	78.30	1	1,715	0.06%
2023/04/07	1	77.70	1	77.00	76.70	0	1,695	0.00%
2023/04/06	0	0.00	0.1	78.10	77.60	-0.1	1,686	0.00%
2023/03/31	0.1	78.40	0	0.00	78.30	0.1	1,684	0.00%
2023/03/29	0	0.00	1	77.50	77.30	-1	1,664	-0.06%
2023/03/28	2	76.80	3	76.13	76.20	-1	1,659	-0.06%
2023/03/24	1	77.60	2.2	77.50	77.50	-1.2	1,675	-0.07%
2023/03/23	2	76.30	0	0.00	76.80	2	1,657	0.12%
2023/03/22	1	76.50	0	0.00	76.40	1	1,669	0.06%
2023/03/20	1	74.00	0	0.00	75.10	1	1,699	0.06%
2023/03/13	0.1	73.50	0	0.00	75.20	0.1	1,941	0.00%
2023/03/10	0	0.00	1	74.70	74.30	-1	1,967	-0.05%
2023/03/09	2	77.80	5.3	77.46	77.50	-3.3	2,000	-0.16%
2023/03/08	0	0.00	0.2	77.80	76.80	-0.2	2,013	-0.01%
2023/03/07	0	0.00	0.1	78.50	78.20	-0.1	2,017	-0.01%
2023/03/06	10	77.10	10	77.85	78.40	0	2,025	0.00%
2023/03/03	0	0.00	1	75.60	76.00	-1	2,052	-0.05%
2023/03/02	1	74.70	0	0.00	74.70	1	2,117	0.05%
2023/02/22	3	75.63	0	0.00	75.70	3	2,411	0.12%
2023/02/21	0	77.30	0	0.00	77.40	0	2,466	0.00%
2023/02/20	1	77.70	0.1	78.80	78.40	0.9	2,663	0.03%
2023/02/15	1	77.20	1.5	76.98	76.80	-0.5	2,880	-0.02%
2023/02/13	0	75.60	0	0.00	75.50	0	2,944	0.00%
2023/02/10	1	77.20	0.1	76.80	75.90	1	2,976	0.03%
2023/02/09	1	78.30	0.2	78.73	78.10	0.9	3,002	0.03%
2023/02/08	0	0.00	1	79.80	79.70	-1	3,114	-0.03%
2023/02/06	0.1	79.50	0	0.00	79.40	0.1	3,448	0.00%
2023/02/03	0	82.00	1	82.10	81.90	-1	3,419	-0.03%
2023/02/02	1	81.10	0	0.00	82.70	1	3,401	0.03%
2023/02/01	0.2	82.88	1	82.30	82.80	-0.8	3,352	-0.02%
2023/01/31	20	78.41	21.3	81.28	81.10	-1.3	3,291	-0.04%
2023/01/30	0	0.00	10	75.57	76.10	-10	3,170	-0.32%
2023/01/17	0	0.00	1	73.80	74.20	-1	3,145	-0.03%
2023/01/16	12	75.47	1	74.20	73.20	11	3,150	0.35%
2023/01/13	1.2	73.46	0	0.00	73.30	1.2	3,114	0.04%
2023/01/10	1	76.70	0	0.00	76.30	1	3,126	0.03%
2023/01/09	0	0.00	6.1	76.31	76.70	-6.1	3,121	-0.20%
2023/01/06	1	74.00	1	74.50	74.00	0	3,105	0.00%
2023/01/05	1.2	73.57	0	0.00	73.10	1.2	3,137	0.04%
2023/01/04	3	74.20	1	72.80	74.00	2	3,136	0.06%
2023/01/03	2	71.70	0	0.00	72.60	2	3,141	0.06%
2022/12/29	2	71.15	1	70.90	71.80	1	3,140	0.03%
2022/12/28	0.1	71.50	0	0.00	71.50	0.1	3,153	0.00%
2022/12/27	0	0.00	2	72.80	73.00	-2	3,156	-0.06%
2022/12/26	1	71.50	0	0.00	71.20	1	3,168	0.03%
2022/12/23	1	70.30	1	71.80	71.90	0	3,184	0.00%
2022/12/21	0.1	71.56	3	70.80	71.00	-2.9	3,214	-0.09%
2022/12/20	2	74.00	4	71.88	72.20	-2	3,216	-0.06%
2022/12/16	1	75.40	1	73.50	73.50	0	3,217	0.00%
2022/12/14	1	76.90	0	0.00	77.10	1	3,213	0.03%
2022/12/13	1	76.10	2	76.15	76.50	-1	3,223	-0.03%
2022/12/12	0	0.00	9	75.16	76.50	-9	3,246	-0.28%
2022/12/09	11	76.80	22.3	76.13	76.40	-11.3	3,457	-0.33%
2022/12/08	27	74.29	7	74.49	76.50	20	3,450	0.58%
2022/12/07	3.1	73.52	2	73.30	72.30	1	3,413	0.03%
2022/12/06	15.1	76.49	20	75.59	75.20	-4.9	3,369	-0.15%
2022/12/05	2	77.30	3	77.77	77.10	-1	3,295	-0.03%
2022/12/02	3	77.03	3	76.63	76.80	0	3,276	0.00%
2022/12/01	4	76.70	3	77.14	76.30	1	3,259	0.03%
2022/11/30	10	76.19	1	76.00	76.20	9	3,217	0.28%
2022/11/29	2	74.35	1	75.00	75.40	1	3,196	0.03%
2022/11/25	2	76.30	12	75.27	75.00	-10	3,183	-0.31%
2022/11/24	11	77.22	21	75.90	77.20	-10	3,155	-0.32%
2022/11/23	32	75.97	34	76.37	76.30	-2	3,090	-0.06%
2022/11/22	11	73.14	1	73.40	73.90	10	2,927	0.34%
2022/11/21	2.1	72.99	4	73.05	72.30	-2	2,897	-0.07%
2022/11/18	2	75.45	0	0.00	73.50	2	2,894	0.07%
2022/11/17	10	74.02	11	74.50	74.60	-1	2,884	-0.03%
2022/11/16	21	74.04	18	76.69	75.10	3	2,832	0.11%
2022/11/15	11	72.24	3	71.43	71.50	8	2,654	0.30%
2022/11/14	2	70.90	16	72.16	70.10	-14	2,625	-0.53%
2022/11/11	6	69.60	6	70.90	70.30	0	2,613	0.00%
2022/11/10	3.1	67.55	3	67.93	68.50	0.1	2,520	0.00%
2022/11/09	2.2	68.76	3.3	68.52	68.20	-1.1	2,479	-0.04%
2022/11/08	3	68.10	3	67.90	68.30	0	2,445	0.00%
2022/11/07	1	67.00	1	67.40	67.30	0	2,410	0.00%
2022/11/04	10	67.31	9.2	67.87	67.80	0.8	2,359	0.04%
2022/11/03	96	65.69	94.5	64.06	66.70	1.5	2,214	0.07%
2022/11/02	2	59.05	3	58.40	61.20	-1	1,993	-0.05%
2022/11/01	0.1	55.80	1.3	54.89	55.70	-1.3	1,905	-0.07%
2022/10/31	7	54.16	0.2	55.50	54.80	6.8	1,933	0.35%
2022/10/28	0.1	53.90	5	53.70	53.30	-5	1,991	-0.25%
2022/10/27	3	54.57	2	53.96	54.70	1	2,050	0.05%
2022/10/26	1	52.60	0	0.00	52.50	1	2,068	0.05%
2022/10/25	1.2	54.23	0	0.00	54.00	1.2	2,070	0.06%
2022/10/24	0	0.00	3.1	55.61	55.10	-3.1	2,122	-0.15%
2022/10/21	1	54.40	2	54.20	53.90	-1	2,140	-0.05%
2022/10/20	0	0.00	0.2	56.30	56.10	-0.2	2,170	-0.01%
2022/10/14	3	54.80	2	54.95	55.00	1	2,290	0.04%
2022/10/11	0	0.00	0.2	55.90	55.00	-0.2	2,288	-0.01%
2022/10/07	0	0.00	0.2	58.80	58.50	-0.2	2,286	-0.01%
2022/10/05	1	60.91	1	61.80	60.30	0	2,320	0.00%
2022/10/04	1	59.10	1	60.20	59.90	0	2,343	0.00%
2022/09/29	0	0.00	1.5	60.04	59.60	-1.5	2,433	-0.06%
2022/09/28	0	0.00	7	61.43	60.10	-7	2,452	-0.29%
2022/09/27	2	63.30	1.2	63.40	62.80	0.8	2,464	0.03%
2022/09/26	2	64.85	3	65.67	63.80	-1	2,488	-0.04%
2022/09/22	2	67.40	0	0.00	67.30	2	2,534	0.08%
2022/09/21	7	68.90	10.4	68.27	68.10	-3.4	2,542	-0.13%
2022/09/20	1	69.30	0	0.00	68.90	1	2,534	0.04%
2022/09/19	2	70.45	1	70.60	69.50	1	2,520	0.04%
2022/09/16	16	70.72	8	70.36	70.40	8	2,486	0.32%
2022/09/15	0	0.00	1	69.30	69.40	-1	2,275	-0.04%
2022/09/14	8	67.80	8	68.29	68.30	0	2,261	0.00%
2022/09/13	1	68.40	11	67.95	68.40	-10	2,257	-0.44%
2022/09/08	0	0.00	5	66.84	66.80	-5	2,272	-0.22%
2022/09/06	10	66.90	0	0.00	67.00	10	2,286	0.44%
2022/08/31	5	68.30	0	0.00	68.00	5	2,218	0.23%
2022/08/30	0	0.00	1	66.00	66.90	-1	2,190	-0.05%
2022/08/24	3	69.03	2	68.45	67.90	1	2,173	0.05%
2022/08/23	1	65.50	0	0.00	65.90	1	2,120	0.05%
2022/08/19	1	67.00	0	0.00	68.60	1	2,064	0.05%
2022/08/18	1	66.90	0	0.00	66.90	1	2,032	0.05%
2022/08/16	0	68.30	0	0.00	68.00	0	1,948	0.00%
2022/08/15	0	0.00	1	67.30	68.00	-1	1,939	-0.05%
2022/08/09	1	63.60	0	0.00	63.70	1	1,887	0.05%
2022/08/05	2	61.75	0	0.00	61.40	2	1,844	0.11%
2022/08/04	0	0.00	1	61.30	61.40	-1	1,803	-0.06%
2022/08/03	3	66.80	1	66.30	64.90	2	1,736	0.12%
2022/07/29	15	71.40	0	0.00	71.00	15	1,652	0.91%
2022/07/26	0.2	74.70	0	0.00	73.20	0.2	1,537	0.01%
2022/07/21	15	74.50	15	75.90	76.30	0	1,427	0.00%
2022/07/20	3	76.30	13	75.31	74.60	-10	1,397	-0.72%
2022/07/15	11	72.91	1	73.00	73.00	10	1,334	0.75%
2022/07/14	2	72.35	0	0.00	73.30	2	1,331	0.15%
2022/07/12	2	70.85	2	70.80	70.60	0	1,330	0.00%
2022/07/11	0.1	72.30	0.1	73.00	72.70	0	1,318	0.00%
2022/07/08	0.1	71.30	2	70.40	70.80	-1.9	1,292	-0.15%
2022/07/07	2	67.05	1	67.00	67.10	1	1,276	0.08%
2022/06/29	2	80.60	0	0.00	80.50	2	1,106	0.18%
2022/06/28	0	82.00	0	0.00	81.60	0	1,079	0.00%
2022/06/24	1	82.50	0	0.00	82.20	1	1,075	0.09%
2022/06/23	1	81.80	0	0.00	81.90	1	1,075	0.09%
2022/06/17	6	88.33	0	0.00	88.80	6	1,066	0.56%
2022/06/16	2.1	93.48	1	93.10	90.50	1.1	1,072	0.10%
2022/06/15	1	95.60	0	0.00	95.50	1	1,071	0.09%
2022/06/09	1	103.50	0	0.00	103.50	1	1,155	0.09%
2022/06/01	3	105.00	0	0.00	103.50	3	1,266	0.24%
2022/05/26	10	101.00	0	0.00	100.50	10	1,262	0.79%
2022/05/23	0	0.00	1	101.50	102.00	-1	1,306	-0.08%
2022/05/18	0	103.00	1	102.00	102.00	-1	1,344	-0.07%
2022/05/17	0	0.00	2	100.00	101.00	-2	1,347	-0.15%
2022/05/16	1	98.50	0	0.00	98.50	1	1,377	0.07%
2022/05/10	1	99.10	0	0.00	101.00	1	1,464	0.07%
2022/04/29	0	0.00	1	104.50	105.00	-1	1,607	-0.06%
2022/04/25	2	102.00	1	103.50	101.50	1	1,697	0.06%
2022/04/21	0	0.00	2	109.00	109.00	-2	1,726	-0.12%
2022/04/19	0	106.50	0	0.00	106.00	0	1,740	0.00%
2022/04/14	1	109.00	0	0.00	109.00	1	1,789	0.06%
2022/04/12	3	110.00	0	0.00	109.00	3	1,849	0.16%
2022/04/11	1	113.50	0	0.00	112.50	1	1,889	0.05%
2022/03/31	1	120.50	0	0.00	120.00	1	2,276	0.04%
2022/03/29	0	121.00	0	0.00	120.50	0	2,557	0.00%
2022/03/28	1	120.50	1	121.00	122.00	0	2,579	0.00%
2022/03/25	0	123.50	0	0.00	122.00	0	2,618	0.00%
2022/03/24	0	122.00	2	122.25	122.00	-2	2,634	-0.08%
2022/03/22	0	0.00	2	121.50	122.00	-2	2,650	-0.08%
2022/03/21	0	0.00	1	118.50	121.00	-1	2,659	-0.04%
2022/03/18	1	114.50	3	116.00	117.00	-2	2,658	-0.08%
2022/03/17	3.7	114.86	1	118.00	116.00	2.7	2,643	0.10%
2022/03/16	2	113.50	0	0.00	113.50	2	2,649	0.08%
2022/03/11	1	120.00	0	0.00	120.00	1	2,662	0.04%
2022/03/10	0	123.00	1	123.00	123.00	-1	2,663	-0.04%
2022/03/09	1	120.00	0	0.00	120.50	1	2,684	0.04%
2022/03/08	2	123.50	0	0.00	120.50	2	2,697	0.07%
2022/03/07	1	125.50	7	123.36	121.50	-6	2,688	-0.22%
2022/03/04	0.1	128.45	0	0.00	129.00	0.1	2,662	0.00%
2022/03/03	0	0.00	1	129.00	129.00	-1	2,708	-0.04%
2022/02/24	0.3	128.17	0	0.00	127.50	0.3	3,097	0.01%
2022/02/23	0.2	129.50	0	0.00	129.50	0.2	3,115	0.01%
2022/02/22	0	0.00	1	126.50	130.00	-1	3,181	-0.03%
2022/02/18	0	0.00	2	129.00	129.00	-2	3,228	-0.06%
2022/02/16	1	132.50	1	131.50	130.00	0	3,274	0.00%
2022/02/15	1	130.50	1	132.00	130.50	0	3,279	0.00%
2022/02/11	1	130.50	1	131.00	131.00	0	3,300	0.00%
2022/02/10	51	133.38	0	0.00	133.00	51	3,326	1.53%
2022/02/09	1	134.00	2	133.25	134.00	-1	3,333	-0.03%
2022/02/08	0	0.00	2	130.75	130.50	-2	3,327	-0.06%
2022/02/07	0	0.00	1	127.50	127.50	-1	3,345	-0.03%
2022/01/26	5	125.60	0	0.00	125.00	5	3,408	0.15%
2022/01/24	1	127.00	2	130.00	129.00	-1	3,466	-0.03%
2022/01/20	2	132.00	0	0.00	132.00	2	3,580	0.06%
2022/01/19	3	133.17	0	0.00	133.50	3	3,673	0.08%
2022/01/18	4	135.75	3	136.00	133.00	1	3,766	0.03%
2022/01/17	0	0.00	0	134.00	132.50	0	3,756	0.00%
2022/01/14	1	128.50	5	130.00	130.00	-4	3,787	-0.11%
2022/01/12	1	132.00	0	0.00	132.50	1	3,928	0.03%
2022/01/11	7	133.36	10	132.00	132.50	-3	4,007	-0.07%
2022/01/07	4	131.75	4	132.00	131.50	0	4,275	0.00%
2022/01/06	5	137.00	0	0.00	136.00	5	4,244	0.12%
2022/01/05	0	0.00	5	137.50	139.50	-5	4,282	-0.12%
2022/01/04	1	142.00	0	0.00	138.50	1	4,343	0.02%
2022/01/03	3	142.33	1	145.00	141.00	2	4,405	0.05%
2021/12/30	1	144.50	4.1	144.71	142.00	-3.1	4,492	-0.07%
2021/12/29	14	139.50	0	0.00	139.50	14	4,709	0.30%
2021/12/28	1	136.00	3	137.00	137.00	-2	4,773	-0.04%
2021/12/27	0	0.00	3	134.83	134.50	-3	4,847	-0.06%
2021/12/24	1	134.50	0.2	136.00	135.00	0.9	4,984	0.02%
2021/12/23	5	137.50	10.1	138.75	138.00	-5.1	5,076	-0.10%
2021/12/22	1	131.50	0	0.00	132.00	1	5,060	0.02%
2021/12/21	0	0.00	3.1	130.18	131.00	-3.1	5,297	-0.06%
2021/12/17	0	0.00	6	127.42	128.00	-6	5,708	-0.11%
2021/12/16	1	127.00	0	0.00	126.50	1	6,201	0.02%
2021/12/15	6.1	125.92	6	127.58	126.00	0.1	6,463	0.00%
2021/12/14	6	126.42	0	0.00	125.50	6	6,976	0.09%
2021/12/13	2	128.00	0	0.00	128.00	2	7,412	0.03%
2021/12/10	0	0.00	12	130.67	129.00	-12	7,508	-0.16%
2021/12/09	0.1	128.50	0	0.00	128.50	0.1	7,461	0.00%
2021/12/08	1	128.50	0	0.00	128.00	1	7,456	0.01%
2021/12/07	1	128.00	95	128.06	128.00	-94	7,474	-1.26%
2021/12/06	0	0.00	0.4	129.00	128.50	-0.4	7,464	-0.01%
2021/12/03	0.2	129.00	1	130.00	129.00	-0.9	7,522	-0.01%
2021/12/02	5	127.80	0	0.00	128.00	5	7,541	0.07%
2021/12/01	0	0.00	6	128.25	129.50	-6	7,644	-0.08%
2021/11/30	0	0.00	6	127.58	127.00	-6	7,647	-0.08%
2021/11/29	1.1	124.64	1	123.50	125.00	0.1	7,727	0.00%
2021/11/26	12.2	126.59	3	127.00	126.50	9.2	7,818	0.12%
2021/11/25	9	130.00	9	132.28	130.00	0	7,770	0.00%
2021/11/24	7	132.86	4.6	131.49	133.50	2.4	7,632	0.03%
2021/11/22	0	0.00	20	128.88	129.00	-20	7,428	-0.27%
2021/11/19	12	126.96	0.3	126.00	125.00	11.7	7,390	0.16%
2021/11/18	20.1	127.58	0	0.00	127.50	20.1	7,340	0.27%
2021/11/17	0.1	128.50	0	0.00	128.50	0.1	7,303	0.00%
2021/11/15	3	129.00	5	129.50	129.00	-2	7,281	-0.03%
2021/11/12	2	127.25	10	127.50	127.00	-8	7,287	-0.11%
2021/11/11	21.5	128.28	28	127.59	127.50	-6.5	7,279	-0.09%
2021/11/10	0	0.00	2	129.75	129.50	-2	7,293	-0.03%
2021/11/09	2	128.75	0	0.00	129.00	2	7,311	0.03%
2021/11/08	2.1	128.76	0	0.00	128.50	2.1	7,272	0.03%
2021/11/05	2	132.75	1	133.50	131.50	1	7,261	0.01%
2021/11/04	6	131.00	0	0.00	131.00	6	7,244	0.08%
2021/11/03	0	0.00	1	129.00	131.50	-1	7,220	-0.01%
2021/11/02	1	128.00	0	0.00	128.00	1	7,170	0.01%
2021/11/01	0.6	129.42	0	0.00	129.00	0.6	7,138	0.01%
2021/10/29	5	127.50	5.1	129.50	128.50	-0.1	7,142	0.00%
2021/10/28	5	127.00	14	128.39	129.00	-9	7,075	-0.13%
2021/10/27	5.1	128.31	0	0.00	128.00	5.1	7,004	0.07%
2021/10/26	2	129.75	1	130.50	128.50	1	6,948	0.01%
2021/10/25	1	132.00	0	0.00	132.00	1	6,894	0.01%
2021/10/22	6	134.25	0	0.00	134.00	6	6,911	0.09%
2021/10/21	2.1	131.55	3	131.33	132.00	-0.9	6,891	-0.01%
2021/10/20	2	133.50	3.1	135.58	133.50	-1.1	6,784	-0.02%
2021/10/19	9	137.50	13	136.23	135.00	-4	6,727	-0.06%
2021/10/18	1	136.00	2	136.00	136.50	-1	6,660	-0.02%
2021/10/15	45	137.52	57.7	136.88	137.50	-12.7	6,615	-0.19%
2021/10/14	2	128.00	2	129.00	129.00	0	6,450	0.00%
2021/10/13	15	127.47	4	128.00	128.00	11	6,579	0.17%
2021/10/12	15	130.97	17	133.35	130.00	-2	6,596	-0.03%
2021/10/08	12.2	129.60	4	131.63	131.00	8.2	6,553	0.12%
2021/10/07	7	132.50	2	132.50	132.00	5	6,464	0.08%
2021/10/06	10	133.90	7	132.43	132.00	3	6,318	0.05%
2021/10/05	7	142.29	6	143.92	143.00	1	5,979	0.02%
2021/10/04	4	140.25	6	139.75	139.00	-2	5,891	-0.03%
2021/10/01	16	144.56	13	139.04	139.00	3	5,810	0.05%
2021/09/30	126.2	145.90	7	146.79	145.00	119.2	5,684	2.10%	大買/鉅額交易
2021/09/29	14	145.82	11	146.82	144.50	3	5,556	0.05%
2021/09/28	17	149.85	108	149.49	153.00	-91	5,462	-1.67%	大賣/
2021/09/27	25	158.58	16	158.56	156.00	9	5,198	0.17%
2021/09/24	118	165.92	25.2	165.19	166.50	92.8	4,978	1.86%	大買/
2021/09/23	48.3	165.81	71	164.65	167.00	-22.7	4,785	-0.47%
2021/09/22	22	158.27	21	157.71	157.00	1	4,389	0.02%
2021/09/17	66	154.82	65	155.02	160.00	1	4,134	0.02%
2021/09/16	20	146.80	24	148.25	151.50	-4	3,591	-0.11%
2021/09/15	2	143.00	5	141.90	142.00	-3	3,144	-0.10%
2021/09/14	0	0.00	1	137.50	138.00	-1	3,062	-0.03%
2021/09/13	1	139.50	1	138.00	137.50	0	3,079	0.00%
2021/09/09	3	131.83	2	133.50	136.50	1	3,073	0.03%
2021/09/07	1	137.00	8	137.75	138.50	-7	3,003	-0.23%
2021/09/06	3	140.00	2	140.50	138.00	1	3,013	0.03%
2021/09/03	3	140.50	2	140.00	140.00	1	2,975	0.03%
2021/09/02	11	141.68	7	141.93	140.00	4	3,111	0.13%
2021/09/01	1	136.00	4	141.13	142.50	-3	3,053	-0.10%
2021/08/31	0	0.00	1	132.00	132.00	-1	2,914	-0.03%
2021/08/30	0	0.00	0	131.00	131.00	0	2,910	0.00%
2021/08/24	1	131.00	1	132.00	130.50	0	2,897	0.00%
2021/08/19	1	127.50	0	0.00	128.50	1	2,861	0.03%
2021/08/18	5	130.80	4	130.00	132.00	1	2,840	0.04%
2021/08/16	2.1	124.79	5	125.10	128.00	-2.9	2,801	-0.10%
2021/08/10	0	0.00	1	133.00	132.50	-1	2,743	-0.04%
2021/08/09	4	135.25	0	0.00	134.00	4	2,760	0.14%
2021/08/06	1	139.50	1	138.00	137.00	0	2,777	0.00%
2021/08/05	2	138.00	2	138.00	138.00	0	2,787	0.00%
2021/08/04	2	138.50	3	138.00	139.50	-1	2,820	-0.04%
2021/08/03	1	135.00	0	0.00	135.50	1	2,806	0.04%
2021/08/02	0	0.00	1	136.50	136.00	-1	2,796	-0.04%
2021/07/30	3	138.00	19	137.82	137.00	-16	2,797	-0.57%
2021/07/29	90	139.84	89	140.81	140.00	1	2,796	0.04%
2021/07/28	2	136.50	3	139.50	137.00	-1	2,812	-0.04%
2021/07/27	3	139.33	4	138.75	138.00	-1	2,821	-0.04%
2021/07/26	0	0.00	1	141.00	140.50	-1	2,858	-0.03%
2021/07/23	6	139.83	0	0.00	139.50	6	2,915	0.21%
2021/07/22	2	142.00	4	141.75	141.50	-2	2,976	-0.07%
2021/07/21	5	140.50	1	142.00	139.50	4	2,986	0.13%
2021/07/20	2	145.25	8	142.81	140.50	-6	3,017	-0.20%
2021/07/19	24	155.92	3	149.67	148.00	21	3,091	0.68%
2021/07/16	2	157.25	2	158.50	160.00	0	3,023	0.00%
2021/07/15	5	153.00	10	153.00	153.50	-5	2,946	-0.17%
2021/07/14	0	0.00	4	148.88	149.00	-4	2,897	-0.14%
2021/07/13	2	151.25	3	149.33	149.50	-1	2,884	-0.03%
2021/07/12	0	0.00	1	150.00	150.50	-1	2,879	-0.03%
2021/07/09	2	148.25	1	148.50	147.00	1	2,943	0.03%
2021/07/08	1	147.00	9	147.33	147.00	-8	3,009	-0.27%
2021/07/07	10	149.85	3	150.00	150.50	7	2,995	0.23%
2021/07/05	208	147.04	206	147.94	148.00	2	3,027	0.07%	大買/大賣/
2021/06/30	13	145.08	10	141.50	142.50	3	3,029	0.10%
2021/06/29	11	144.86	13	143.54	144.50	-2	3,045	-0.07%
2021/06/28	3	139.17	2	139.00	138.50	1	2,953	0.03%
2021/06/25	1	137.50	0	0.00	136.00	1	2,947	0.03%
2021/06/24	5	140.50	5	138.00	138.00	0	2,978	0.00%
2021/06/23	1	136.00	2	138.00	139.00	-1	2,997	-0.03%
2021/06/22	1	135.50	0	0.00	132.50	1	2,998	0.03%
2021/06/18	3	137.67	1	136.50	136.50	2	2,997	0.07%
2021/06/17	2	136.75	1	138.00	138.00	1	2,990	0.03%
2021/06/16	10	139.50	10	137.00	137.00	0	2,998	0.00%
2021/06/15	3	141.50	3	140.83	140.00	0	2,976	0.00%
2021/06/11	1	142.00	7	142.21	138.00	-6	2,924	-0.21%
2021/06/10	10	140.00	43	139.21	138.50	-33	2,853	-1.16%
2021/06/09	0	0.00	1	127.00	132.00	-1	2,689	-0.04%
2021/05/28	1	124.00	0	0.00	124.00	1	2,807	0.04%
2021/05/25	1	124.00	0	0.00	124.50	1	2,950	0.03%
2021/05/20	0.1	123.00	0	0.00	122.00	0.1	3,049	0.00%
2021/05/13	0	0.00	3	113.00	116.50	-3	3,107	-0.10%
2021/05/11	0	0.00	1	131.50	127.00	-1	3,066	-0.03%
2021/05/06	1	134.50	1	135.50	137.50	0	3,039	0.00%
2021/05/05	3	133.33	3	134.17	133.50	0	3,005	0.00%
2021/05/04	1	132.00	6.1	137.46	138.00	-5.1	2,943	-0.17%
2021/05/03	1	139.00	1	140.00	138.00	0	2,912	0.00%
2021/04/29	0	0.00	240	150.36	147.50	-240	2,875	-8.35%	大賣/鉅額交易
2021/04/28	0	0.00	3	153.00	154.50	-3	2,841	-0.11%
2021/04/27	5	150.00	0	0.00	150.50	5	2,816	0.18%
2021/04/26	4	152.50	24	149.75	150.50	-20	2,837	-0.70%
2021/04/23	7	151.28	10	149.10	150.50	-3	2,814	-0.11%
2021/04/22	2	147.50	13	147.54	145.00	-11	2,748	-0.40%
2021/04/21	13	143.88	0	0.00	144.00	13	2,669	0.49%
2021/04/20	0	0.00	9	142.22	142.50	-9	2,655	-0.34%
2021/04/19	0	0.00	6	141.08	140.00	-6	2,647	-0.23%
2021/04/16	48	141.77	1	139.04	139.00	47	2,643	1.78%
2021/04/15	34	139.34	0	0.00	141.50	34	2,620	1.30%
2021/04/14	38	137.88	23	139.50	142.50	15	2,552	0.59%
2021/04/13	46	143.10	1	143.00	143.50	45	2,480	1.81%
2021/04/12	21	144.31	2	143.50	143.00	19	2,532	0.75%
2021/04/09	169	142.54	23.1	142.85	142.50	145.9	2,490	5.86%	大買/鉅額交易
2021/04/08	2	139.25	3	140.67	141.50	-1	2,432	-0.04%
2021/04/07	1	137.00	3.5	139.07	139.50	-2.5	2,402	-0.10%
2021/04/06	2	137.75	0	0.00	137.00	2	2,396	0.08%
2021/03/31	1	137.00	0	0.00	136.50	1	2,311	0.04%
2021/03/26	0	0.00	1	138.00	139.50	-1	2,520	-0.04%
2021/03/24	1	136.99	0	0.00	135.00	1	2,566	0.04%
2021/03/22	1	135.50	1	136.00	136.00	0	2,570	0.00%
2021/03/19	1	135.50	0	0.00	137.00	1	2,577	0.04%
2021/03/18	0	0.00	1	135.00	135.00	-1	2,570	-0.04%
2021/03/16	0	0.00	1	134.50	134.50	-1	2,589	-0.04%
2021/03/15	1.1	132.56	2	132.50	133.50	-0.9	2,595	-0.04%
2021/03/12	36	135.24	35	133.00	133.50	1	2,597	0.04%
2021/03/11	2	134.50	0	0.00	134.50	2	2,613	0.08%
2021/03/09	2	132.00	0	0.00	133.00	2	2,644	0.08%
2021/03/04	3	140.17	0	0.00	140.00	3	2,606	0.12%
2021/03/03	1	141.50	5	142.40	144.50	-4	2,606	-0.15%
2021/03/02	0	0.00	1	147.00	144.00	-1	2,598	-0.04%
2021/02/26	4	147.50	2	146.50	144.00	2	2,582	0.08%
2021/02/25	0	0.00	1	144.50	144.50	-1	2,556	-0.04%
2021/02/24	0	0.00	4	145.25	141.50	-4	2,538	-0.16%
2021/02/23	0	0.00	3	143.33	142.00	-3	2,513	-0.12%
2021/02/22	0	0.00	2	142.00	141.50	-2	2,504	-0.08%
2021/02/19	10	140.50	0.5	140.50	141.50	9.5	2,642	0.36%
2021/02/18	0	0.00	2	139.50	139.00	-2	2,664	-0.08%
2021/02/17	0	0.00	1	135.50	134.50	-1	2,651	-0.04%
2021/02/04	0	0.00	1	132.00	133.00	-1	2,630	-0.04%
2021/02/03	1	131.50	0	0.00	132.00	1	2,708	0.04%
2021/01/29	1	137.50	0.2	138.00	134.00	0.8	2,803	0.03%
2021/01/27	1	138.00	0	0.00	139.00	1	2,854	0.04%
2021/01/26	0	0.00	1	141.00	140.00	-1	2,859	-0.03%
2021/01/22	1	139.50	0.3	140.00	140.00	0.7	2,847	0.02%
2021/01/20	0	0.00	1	141.50	138.00	-1	2,821	-0.04%
2021/01/19	6	140.67	0	0.00	138.50	6	2,802	0.21%
2021/01/18	6	143.00	1	145.00	143.50	5	2,833	0.18%
2021/01/15	0	0.00	3	146.50	147.00	-3	2,864	-0.10%
2021/01/14	1	144.00	3.3	144.66	143.00	-2.3	2,805	-0.08%
2021/01/13	2	141.50	2	143.00	141.50	0	2,826	0.00%
2021/01/12	1	142.50	1	142.00	142.00	0	2,862	0.00%
2021/01/11	2	141.75	1	144.00	144.00	1	2,969	0.03%
2021/01/08	1	140.00	0	0.00	142.00	1	2,963	0.03%
2021/01/07	2	143.25	0	0.00	142.50	2	2,958	0.07%
2021/01/06	2	145.25	4	144.88	145.50	-2	2,945	-0.07%
2021/01/05	78	145.58	81	146.43	145.50	-3	2,884	-0.10%
2021/01/04	3	139.17	0	0.00	140.00	3	2,817	0.11%
2020/12/30	1	138.00	1	138.50	139.00	0	2,825	0.00%
2020/12/29	0	0.00	0	138.00	138.00	0	2,857	0.00%
2020/12/28	1	141.50	0	141.00	141.50	1	2,835	0.03%
2020/12/25	6	141.58	0	0.00	141.00	6	2,845	0.21%
2020/12/24	2	141.75	0	0.00	141.50	2	2,890	0.07%
2020/12/23	7	147.27	20	146.08	143.50	-13	2,876	-0.45%
2020/12/22	2	139.75	0	0.00	136.50	2	2,730	0.07%
2020/12/21	2	136.50	1	141.50	136.00	1	2,736	0.04%
2020/12/18	1	137.51	1	139.00	137.00	0	2,669	0.00%
2020/12/17	9	134.00	11	135.68	135.50	-2	2,671	-0.07%
2020/12/11	1	131.50	0	0.00	131.50	1	2,694	0.04%
2020/12/10	0	0.00	2	137.00	134.50	-2	2,709	-0.07%
2020/12/09	1	137.00	0	0.00	137.50	1	2,733	0.04%
2020/12/08	0	0.00	1	134.00	135.00	-1	2,760	-0.04%
2020/12/07	1	133.00	0	0.00	132.00	1	2,881	0.03%
2020/12/02	2	136.00	0	0.00	135.00	2	3,182	0.06%
2020/12/01	1	136.00	0	0.00	136.00	1	3,196	0.03%
2020/11/27	1	139.00	0	0.00	138.50	1	3,170	0.03%
2020/11/23	0	0.00	2	139.00	139.50	-2	3,169	-0.06%
2020/11/20	1	141.00	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	1	142.00	141.50	-1	3,143	-0.03%
2020/11/18	0	0.00	2	144.00	142.00	-2	3,156	-0.06%
2020/11/17	1	138.50	3	139.50	138.50	-2	3,076	-0.07%
2020/11/16	2	134.50	1	136.00	137.50	1	3,072	0.03%
2020/11/13	0	0.00	5	134.00	133.50	-5	3,045	-0.16%
2020/11/12	1	133.50	0	0.00	133.50	1	3,072	0.03%
2020/11/11	3	134.83	8.7	134.00	134.00	-5.7	3,082	-0.18%
2020/11/10	0	0.00	1	131.00	131.00	-1	3,024	-0.03%
2020/11/09	2	130.50	1	131.00	131.00	1	3,067	0.03%
2020/11/06	4	132.00	2	132.50	131.00	2	3,081	0.06%
2020/11/05	97	131.68	0	0.00	131.50	97	3,097	3.13%
2020/11/04	0	0.00	3	129.50	131.00	-3	3,101	-0.10%
2020/11/03	0	0.00	1	127.00	126.50	-1	3,086	-0.03%
2020/11/02	0	0.00	0	123.00	122.50	0	3,198	0.00%
2020/10/30	1	122.50	0	0.00	120.00	1	3,257	0.03%
2020/10/27	2	126.25	1	127.50	127.50	1	3,471	0.03%
2020/10/26	3	128.83	0	0.00	127.50	3	3,549	0.08%
2020/10/23	0	0.00	1	133.00	134.00	-1	3,653	-0.03%
2020/10/21	2	129.00	2	132.25	130.50	0	3,716	0.00%
2020/10/20	4	128.25	4	129.00	130.50	0	3,724	0.00%
2020/10/19	3	128.00	7	129.00	127.50	-4	3,727	-0.11%
2020/10/16	1	121.00	0	0.00	122.00	1	3,661	0.03%
2020/10/15	0	121.00	0	0.00	122.00	0	3,750	0.00%
2020/10/08	0	0.00	10	125.50	125.00	-10	3,901	-0.26%
2020/10/07	2	128.00	0	0.00	126.00	2	3,946	0.05%
2020/10/06	0	0.00	1	128.50	129.00	-1	3,953	-0.03%
2020/09/30	2	121.50	2	122.50	123.00	0	4,097	0.00%
2020/09/29	4	122.25	7	123.36	122.00	-3	4,146	-0.07%
2020/09/25	4	119.63	5	120.20	116.50	-1	4,311	-0.02%
2020/09/24	3	126.00	0	0.00	122.50	3	4,343	0.07%
2020/09/22	10	132.50	3	130.50	129.50	7	4,357	0.16%
2020/09/21	1	129.00	0	0.00	128.50	1	4,339	0.02%
2020/09/18	0	0.00	1	133.00	133.50	-1	4,379	-0.02%
2020/09/17	1	133.00	0	0.00	133.00	1	4,402	0.02%
2020/09/16	5	133.00	3	132.50	132.00	2	4,427	0.05%
2020/09/15	12	132.46	12	131.63	131.50	0	4,486	0.00%
2020/09/14	7	133.14	1	132.00	131.50	6	4,498	0.13%
2020/09/11	3	132.67	6	131.99	131.50	-3	4,504	-0.07%
2020/09/10	12	132.38	14	132.61	132.50	-2	4,523	-0.04%
2020/09/09	21	125.93	23	130.02	130.00	-2	4,553	-0.04%
2020/09/08	2	122.00	5	125.90	128.50	-3	4,413	-0.07%
2020/09/01	0	0.00	1	119.50	120.00	-1	4,437	-0.02%
2020/08/31	3	119.17	0	0.00	119.50	3	4,476	0.07%
2020/08/27	0	0.00	1	118.50	118.00	-1	4,678	-0.02%
2020/08/26	3	119.17	2	119.50	119.50	1	4,715	0.02%
2020/08/24	1	120.50	0	0.00	119.50	1	4,755	0.02%
2020/08/21	5	117.00	5	117.50	121.50	0	4,788	0.00%
2020/08/20	3	112.67	4	115.13	114.00	-1	4,761	-0.02%
2020/08/17	3	126.00	0	0.00	126.00	3	4,773	0.06%
2020/08/13	0	0.00	1	125.50	125.50	-1	4,858	-0.02%
2020/08/12	1	124.50	0	0.00	124.00	1	4,900	0.02%
2020/08/11	3	129.00	2	127.50	126.50	1	5,087	0.02%
2020/08/10	3	131.33	1	131.00	131.00	2	5,073	0.04%
2020/08/07	2	131.00	3	131.33	131.00	-1	5,099	-0.02%
2020/08/06	11	130.82	6	130.50	130.50	5	5,121	0.10%
2020/08/05	1	133.50	2	132.75	134.00	-1	5,089	-0.02%
2020/08/04	2	129.00	1	130.50	130.00	1	5,176	0.02%
2020/08/03	3	131.67	1	131.50	130.50	2	5,392	0.04%
2020/07/31	8	132.19	6	132.75	134.00	2	5,403	0.04%
2020/07/30	3	132.01	3	132.50	132.00	0	5,417	0.00%
2020/07/29	1	133.50	1	134.00	133.50	0	5,432	0.00%
2020/07/28	3	142.17	3	139.00	137.50	0	5,308	0.00%
2020/07/27	0	0.00	1	149.00	146.50	-1	5,270	-0.02%
2020/07/24	8	148.88	6	149.92	147.00	2	5,312	0.04%
2020/07/23	1	149.00	0	0.00	150.50	1	5,362	0.02%
2020/07/22	3	147.33	0	0.00	147.00	3	5,370	0.06%
2020/07/20	4	146.25	3.1	147.50	147.50	0.9	5,323	0.02%
2020/07/17	1	145.50	1	147.00	147.50	0	5,345	0.00%
2020/07/16	0	0.00	1	149.00	146.00	-1	5,391	-0.02%
2020/07/15	4	147.50	7	147.50	147.00	-3	5,383	-0.06%
2020/07/14	5	145.90	4	146.50	144.50	1	5,430	0.02%
2020/07/13	4	143.63	1	144.00	144.00	3	5,487	0.05%
2020/07/10	1	143.00	2	145.50	142.00	-1	5,528	-0.02%
2020/07/09	1	148.00	20	149.40	148.00	-19	5,553	-0.34%
2020/07/08	2	152.00	3	152.17	151.00	-1	5,521	-0.02%
2020/07/07	5	152.60	4	152.50	151.00	1	5,512	0.02%
2020/07/06	1	148.50	1	152.50	150.50	0	5,466	0.00%
2020/07/03	0	0.00	8	149.69	150.50	-8	5,418	-0.15%
2020/07/02	1	150.00	7	149.86	150.00	-6	5,556	-0.11%
2020/07/01	10	149.50	10	148.00	148.00	0	5,622	0.00%
2020/06/30	3	147.17	2	147.50	147.50	1	5,631	0.02%
2020/06/29	8	148.88	10	148.20	146.50	-2	5,663	-0.04%
2020/06/24	5	146.40	0	0.00	145.00	5	5,647	0.09%
2020/06/23	9	149.56	6	151.50	148.00	3	5,714	0.05%
2020/06/22	4	150.00	4	151.25	150.00	0	5,751	0.00%
2020/06/19	3	148.67	3	150.00	147.00	0	5,805	0.00%
2020/06/18	3	149.17	2	149.00	149.00	1	5,891	0.02%
2020/06/17	8	149.63	6	151.08	148.00	2	5,926	0.03%
2020/06/16	9	150.78	12	150.25	151.00	-3	6,069	-0.05%
2020/06/15	2	146.50	6	146.42	144.00	-4	6,169	-0.06%
2020/06/12	3	139.33	5	138.00	144.00	-2	6,328	-0.03%
2020/06/11	2	146.50	3	145.17	142.50	-1	6,411	-0.02%
2020/06/10	3	144.33	2	144.75	144.50	1	6,477	0.02%
2020/06/09	6	144.83	5	144.60	142.50	1	6,492	0.02%
2020/06/08	1	146.00	0	0.00	145.00	1	6,568	0.02%
2020/06/05	1	144.00	0	0.00	144.50	1	6,579	0.02%
2020/06/04	12	144.13	17	145.38	146.50	-5	6,633	-0.08%
2020/06/03	6	139.92	14	140.32	141.50	-8	6,616	-0.12%
2020/06/02	4	137.25	2	140.00	135.50	2	6,577	0.03%
2020/06/01	5	139.00	4	138.38	138.00	1	6,613	0.02%
2020/05/29	4	136.00	4	135.88	135.00	0	6,664	0.00%
2020/05/28	2	135.25	6	135.42	135.00	-4	6,759	-0.06%
2020/05/27	6	133.25	13	133.38	132.50	-7	6,852	-0.10%
2020/05/26	18	131.81	3	132.67	131.50	15	6,932	0.22%
2020/05/22	6	131.92	2	132.00	131.00	4	7,216	0.06%
2020/05/21	8	134.63	6	134.67	134.50	2	7,337	0.03%
2020/05/20	1	129.00	4	129.88	128.50	-3	7,271	-0.04%
2020/05/19	7	128.57	7	128.29	130.50	0	7,310	0.00%
2020/05/18	12	131.13	13	129.42	128.00	-1	7,284	-0.01%
2020/05/15	6	141.83	9	141.94	142.00	-3	7,069	-0.04%
2020/05/14	4	145.00	6	142.83	141.00	-2	7,050	-0.03%
2020/05/13	3	146.17	1	147.50	147.50	2	7,049	0.03%
2020/05/12	6	148.42	9	146.78	146.50	-3	7,087	-0.04%
2020/05/11	33	153.52	18	152.06	152.00	15	7,188	0.21%
2020/05/08	23	151.20	20	147.93	152.50	3	7,099	0.04%
2020/05/07	6	140.00	8	140.25	141.00	-2	6,831	-0.03%
2020/05/06	12	139.67	5	139.50	137.50	7	6,803	0.10%
2020/05/05	6	142.42	6	142.08	141.50	0	6,801	0.00%
2020/05/04	3	140.00	1	140.50	140.00	2	6,725	0.03%
2020/04/30	3	144.50	1	144.50	145.00	2	6,772	0.03%
2020/04/29	0	0.00	1	144.50	144.50	-1	6,847	-0.01%
2020/04/28	11	141.59	18	142.69	145.00	-7	6,942	-0.10%
2020/04/27	6	138.08	3	138.33	140.00	3	6,929	0.04%
2020/04/24	8	138.56	4	138.63	138.00	4	6,986	0.06%
2020/04/23	1	138.00	2	140.00	140.00	-1	7,137	-0.01%
2020/04/22	1	136.00	1	136.00	136.00	0	7,121	0.00%
2020/04/21	2	138.25	2	139.75	136.50	0	7,117	0.00%
2020/04/20	3	143.50	0	0.00	143.00	3	7,216	0.04%
2020/04/17	3	148.83	1	143.00	143.00	2	7,316	0.03%
2020/04/16	3	148.00	10	149.35	147.50	-7	7,280	-0.10%
2020/04/15	5	145.50	19	146.58	146.50	-14	7,330	-0.19%
2020/04/14	11	145.64	10	146.40	144.00	1	7,357	0.01%
2020/04/13	2	143.00	4	142.75	141.00	-2	7,328	-0.03%
2020/04/10	8	139.19	6	140.08	141.00	2	7,307	0.03%
2020/04/09	15	142.17	16	141.22	138.50	-1	7,446	-0.01%
2020/04/08	20	142.28	13	142.77	142.00	7	7,566	0.09%
2020/04/07	58	145.37	44	141.64	143.00	14	7,541	0.19%
2020/04/06	30	138.73	24	138.94	146.00	6	7,369	0.08%
2020/04/01	7	132.86	7	132.36	134.00	0	7,321	0.00%
2020/03/31	9	132.50	9	133.00	133.50	0	7,384	0.00%
2020/03/30	27	130.28	27	130.61	132.50	0	7,407	0.00%
2020/03/27	6	131.58	10	133.45	130.00	-4	7,381	-0.05%
2020/03/26	7	126.29	10	127.70	130.00	-3	7,335	-0.04%
2020/03/25	10	125.00	96	124.56	127.00	-86	7,342	-1.17%
2020/03/24	38	119.13	36	120.10	118.00	2	7,276	0.03%
2020/03/23	20	118.30	21	119.33	115.50	-1	7,236	-0.01%
2020/03/20	94	124.23	17	125.62	124.00	77	7,351	1.05%
2020/03/19	37	117.28	34	116.79	119.50	3	7,196	0.04%
2020/03/18	6	119.17	75	115.93	118.00	-69	7,068	-0.98%
2020/03/17	8	112.94	56	114.79	110.00	-48	6,963	-0.69%
2020/03/16	7	121.64	5	126.60	118.00	2	6,854	0.03%
2020/03/13	115	122.37	2	124.75	130.00	113	6,737	1.68%	大買/鉅額交易
2020/03/12	9	136.67	1	133.50	133.00	8	6,681	0.12%
2020/03/11	4	150.88	5	151.10	147.50	-1	6,607	-0.02%
2020/03/10	1	150.00	2	148.50	152.00	-1	6,578	-0.02%
2020/03/09	9	147.83	8	148.31	145.50	1	6,511	0.02%
2020/03/06	109	155.81	9	155.17	153.50	100	6,463	1.55%	大買/
2020/03/05	2	154.50	10	154.90	152.00	-8	6,433	-0.12%
2020/03/04	5	150.60	7	149.86	151.00	-2	6,372	-0.03%
2020/03/03	9	151.56	2	152.75	148.50	7	6,305	0.11%
2020/03/02	3	145.83	272	147.76	151.00	-269	6,222	-4.32%	大賣/鉅額交易
2020/02/27	133	146.44	21	148.62	143.50	112	6,176	1.81%	大買/鉅額交易
2020/02/26	20	151.98	25	149.92	152.00	-5	6,077	-0.08%
2020/02/25	166	145.45	13	146.62	148.00	153	5,985	2.56%	大買/鉅額交易
2020/02/24	1	141.50	5	142.90	145.00	-4	5,861	-0.07%
2020/02/20	1	137.00	3	137.33	136.00	-2	5,750	-0.03%
2020/02/19	36	135.53	36	135.99	135.50	0	5,696	0.00%
2020/02/18	9	137.61	6	138.00	138.00	3	5,635	0.05%
2020/02/17	1	140.00	2	140.50	140.50	-1	5,637	-0.02%
2020/02/14	6	141.50	6	140.83	141.50	0	5,680	0.00%
2020/02/13	20	138.90	19	142.26	139.00	1	5,657	0.02%
2020/02/12	2	133.50	14	138.36	140.00	-12	5,608	-0.21%
2020/02/11	2	127.75	13	131.81	132.00	-11	5,529	-0.20%
2020/02/10	11	125.68	1	126.50	125.50	10	5,682	0.18%
2020/02/07	2	128.00	1	127.50	127.50	1	5,784	0.02%
2020/02/06	1	132.00	2	133.00	132.00	-1	5,757	-0.02%
2020/02/05	2	129.00	2	129.00	128.00	0	5,676	0.00%
2020/02/04	2	129.50	1	129.50	129.00	1	5,692	0.02%
2020/02/03	8	126.19	5	127.80	129.00	3	5,809	0.05%
2020/01/31	2	127.00	7	134.36	133.00	-5	5,811	-0.09%
2020/01/30	10	133.90	3	134.50	132.50	7	5,736	0.12%
2020/01/20	3	147.00	6	146.50	147.00	-3	5,686	-0.05%
2020/01/17	2	144.00	17	142.12	144.50	-15	5,639	-0.27%
2020/01/16	3	138.67	0	0.00	139.00	3	5,510	0.05%
2020/01/15	1	138.00	3	138.67	137.50	-2	5,548	-0.04%
2020/01/14	10	137.80	3	138.83	139.50	7	5,590	0.13%
2020/01/13	1	136.50	6	135.92	137.00	-5	5,481	-0.09%
2020/01/10	3	132.33	4	133.13	131.00	-1	5,471	-0.02%
2020/01/09	41	130.28	48	131.51	132.00	-7	5,551	-0.13%
2020/01/08	18	127.92	4	129.50	126.00	14	5,603	0.25%
2020/01/07	16	132.00	16	130.50	131.50	0	5,557	0.00%
2020/01/06	3	130.00	2	130.75	130.00	1	5,583	0.02%
2020/01/03	14	130.14	9	132.22	130.00	5	5,614	0.09%
2020/01/02	5	132.60	12	133.58	136.50	-7	5,442	-0.13%
2019/12/31	6	129.50	2	129.50	127.50	4	5,306	0.08%
2019/12/30	3	129.17	1	129.50	129.50	2	5,284	0.04%
2019/12/27	8	130.69	6	131.83	129.00	2	5,364	0.04%
2019/12/26	3	130.50	3	131.50	130.50	0	5,338	0.00%
2019/12/25	3	129.33	13	130.00	130.00	-10	5,341	-0.19%
2019/12/24	5	125.50	5	126.50	126.00	0	5,328	0.00%
2019/12/23	2	126.25	1	125.50	125.00	1	5,329	0.02%
2019/12/20	16	128.88	5	128.10	129.50	11	5,323	0.21%
2019/12/19	4	127.75	3	127.33	127.00	1	5,283	0.02%
2019/12/18	13	131.96	20	130.43	129.00	-7	5,222	-0.13%
2019/12/17	23	130.24	15	131.90	133.00	8	5,203	0.15%
2019/12/16	5	129.90	0	0.00	129.00	5	5,080	0.10%
2019/12/13	13	132.19	16	130.13	130.00	-3	5,063	-0.06%
2019/12/12	5	134.50	0	0.00	133.50	5	4,965	0.10%
2019/12/11	1	138.50	4	138.00	138.00	-3	4,935	-0.06%
2019/12/10	0	0.00	4	139.50	140.50	-4	5,128	-0.08%
2019/12/09	7	140.00	0	0.00	141.50	7	5,249	0.13%
2019/12/06	2	141.25	0	0.00	140.00	2	5,292	0.04%
2019/12/05	14	143.43	40	143.99	144.00	-26	5,314	-0.49%
2019/12/04	62	142.02	62	142.03	143.00	0	5,348	0.00%
2019/12/03	32	141.00	0	0.00	141.50	32	5,452	0.59%
2019/12/02	3	136.83	3	137.50	139.00	0	5,440	0.00%
2019/11/29	1	143.50	10	142.50	139.50	-9	5,422	-0.17%
2019/11/28	10	141.50	0	0.00	141.00	10	5,434	0.18%
2019/11/27	22	142.68	27	144.04	144.00	-5	5,473	-0.09%
2019/11/26	9	140.56	5	141.10	143.00	4	5,459	0.07%
2019/11/25	3	138.50	6	137.75	135.50	-3	5,382	-0.06%
2019/11/22	7	137.36	1	138.50	137.00	6	5,404	0.11%
2019/11/21	1	132.50	2	134.25	135.50	-1	5,348	-0.02%
2019/11/20	1	138.00	0	0.00	133.50	1	5,330	0.02%
2019/11/18	0	0.00	3	139.00	139.00	-3	5,367	-0.06%
2019/11/15	1	140.00	1	140.50	140.50	0	5,416	0.00%
2019/11/14	6	139.33	4	139.50	138.00	2	5,449	0.04%
2019/11/13	0	0.00	9	143.33	144.00	-9	5,480	-0.16%
2019/11/12	13	139.23	4	139.88	140.50	9	5,470	0.16%
2019/11/11	4	138.75	3	140.33	137.50	1	5,554	0.02%
2019/11/08	3	141.50	6	141.58	140.00	-3	5,572	-0.05%
2019/11/07	39	138.14	7	140.50	139.00	32	5,556	0.58%
2019/11/06	6	149.92	4	148.63	147.00	2	5,537	0.04%
2019/11/05	10	154.00	10	154.75	154.00	0	5,632	0.00%
2019/11/04	0	0.00	1	154.50	154.50	-1	5,735	-0.02%
2019/11/01	7	154.57	1	157.50	154.00	6	5,818	0.10%
2019/10/31	6	159.42	7	163.36	155.00	-1	5,955	-0.02%
2019/10/30	5	158.30	110	159.10	158.00	-105	5,947	-1.77%	大賣/鉅額交易
2019/10/29	22	158.91	7	158.36	160.50	15	6,036	0.25%
2019/10/28	5	156.40	3	156.17	157.50	2	6,014	0.03%
2019/10/25	12	158.42	3	157.00	156.00	9	6,001	0.15%
2019/10/24	69	155.10	37	156.47	155.50	32	5,968	0.54%
2019/10/23	16	159.56	4	161.13	157.00	12	5,990	0.20%
2019/10/22	6	158.83	0	0.00	159.00	6	5,972	0.10%
2019/10/21	37	156.93	2	155.75	155.50	35	6,058	0.58%
2019/10/18	45	156.13	45	154.74	157.00	0	6,151	0.00%
2019/10/17	73	152.47	74	150.00	154.50	-1	6,129	-0.02%
2019/10/16	61	148.27	60	148.71	147.50	1	6,024	0.02%
2019/10/15	0	0.00	1	156.50	156.50	-1	5,862	-0.02%
2019/10/14	14	159.00	16	158.41	158.00	-2	5,964	-0.03%
2019/10/09	3	151.00	1	148.00	150.00	2	5,878	0.03%
2019/10/08	4	151.13	4.3	151.62	150.00	-0.3	5,816	-0.01%
2019/10/07	3	152.17	2	153.00	154.50	1	5,838	0.02%
2019/10/04	6	153.25	6	154.00	151.50	0	5,834	0.00%
2019/10/03	9	151.28	9	153.39	153.00	0	5,844	0.00%
2019/10/02	16	153.06	19	153.87	158.50	-3	5,739	-0.05%
2019/10/01	5	154.90	3	154.83	153.50	2	5,720	0.03%
2019/09/27	1	152.00	4	151.00	151.00	-3	5,657	-0.05%
2019/09/25	6	156.42	8	156.50	157.00	-2	5,774	-0.03%
2019/09/24	1	161.00	0	0.00	158.50	1	5,892	0.02%
2019/09/23	4	163.00	1	162.50	162.00	3	6,030	0.05%
2019/09/20	6	160.42	4	163.00	162.50	2	6,224	0.03%
2019/09/18	1	163.00	1	163.50	163.50	0	6,207	0.00%
2019/09/17	6	163.33	4	161.75	163.00	2	6,191	0.03%
2019/09/16	1	161.50	1	161.50	162.00	0	6,208	0.00%
2019/09/12	42	165.05	44	162.50	167.00	-2	6,221	-0.03%
2019/09/11	10	154.95	11	154.68	155.50	-1	6,115	-0.02%
2019/09/10	15	149.73	11	150.00	149.50	4	6,027	0.07%
2019/09/09	3	148.33	3	149.83	148.50	0	6,024	0.00%
2019/09/06	4	152.25	4	150.00	152.00	0	6,016	0.00%
2019/09/05	23	149.26	25	148.68	149.50	-2	6,035	-0.03%
2019/09/04	2	145.00	7	144.86	146.50	-5	6,003	-0.08%
2019/09/03	10	143.60	6	144.17	141.50	4	6,258	0.06%
2019/09/02	10	140.95	10	141.05	142.50	0	6,345	0.00%
2019/08/30	10	140.50	11	142.09	137.00	-1	6,354	-0.02%
2019/08/29	6	139.67	9	140.89	139.50	-3	6,446	-0.05%
2019/08/28	1	136.00	6	135.83	136.50	-5	6,477	-0.08%
2019/08/27	1	139.00	0	0.00	139.00	1	6,511	0.02%
2019/08/26	6	139.42	5	138.60	141.00	1	6,534	0.02%
2019/08/22	14	145.68	1	143.50	143.50	13	6,542	0.20%
2019/08/21	11	144.64	10	143.75	146.00	1	6,519	0.02%
2019/08/20	20	145.58	22	144.77	143.00	-2	6,657	-0.03%
2019/08/19	0	0.00	1	144.00	141.50	-1	6,668	-0.01%
2019/08/16	4	141.25	3	141.83	139.50	1	6,761	0.01%
2019/08/15	20	140.08	18	140.08	142.00	2	6,802	0.03%
2019/08/14	6	144.17	7	144.00	140.00	-1	6,830	-0.01%
2019/08/13	13	138.27	11	137.73	137.00	2	6,905	0.03%
2019/08/12	19	141.32	20	138.73	137.00	-1	7,028	-0.01%
2019/08/08	12	136.29	38	138.83	140.00	-26	6,999	-0.37%
2019/08/07	19	135.84	26	134.79	132.00	-7	6,911	-0.10%
2019/08/06	21	126.43	3	129.00	129.00	18	6,759	0.27%
2019/08/05	16	129.97	8	130.63	128.00	8	6,721	0.12%
2019/08/02	9	128.06	4	129.50	128.00	5	6,697	0.07%
2019/08/01	54	135.88	55	137.96	137.50	-1	6,555	-0.02%
2019/07/31	12	133.29	11	135.23	137.50	1	6,395	0.02%
2019/07/26	4	127.88	4	128.13	128.50	0	6,401	0.00%
2019/07/25	4	126.50	9	127.78	127.00	-5	6,397	-0.08%
2019/07/24	7	124.21	2	123.75	125.50	5	6,350	0.08%
2019/07/23	69	127.93	68	131.70	126.00	1	6,387	0.02%
2019/07/22	13	125.62	25	127.66	129.50	-12	6,256	-0.19%
2019/07/19	6	118.00	7	118.57	118.00	-1	6,133	-0.02%
2019/07/18	2	112.50	0	0.00	112.50	2	6,100	0.03%
2019/07/16	7	115.93	6	115.50	115.00	1	6,170	0.02%
2019/07/12	0	0.00	1	115.00	115.00	-1	6,239	-0.02%
2019/07/11	0	0.00	16	114.13	114.00	-16	6,344	-0.25%
2019/07/10	16	112.47	10	115.00	112.00	6	6,461	0.09%
2019/07/09	12	116.29	1	117.50	117.50	11	6,531	0.17%
2019/07/08	5	115.30	0	0.00	115.50	5	6,493	0.08%
2019/07/05	5	119.00	0	0.00	116.50	5	6,495	0.08%
2019/07/04	13	119.00	13	117.65	119.00	0	6,540	0.00%
2019/07/03	53	115.47	56	118.07	117.50	-3	6,525	-0.05%
2019/07/02	0	0.00	5	118.50	118.50	-5	6,440	-0.08%
2019/07/01	2	118.00	1	117.00	118.00	1	6,417	0.02%
2019/06/28	55	109.23	53	110.34	109.00	2	6,305	0.03%
2019/06/27	12	111.08	15.6	109.50	112.00	-3.6	6,171	-0.06%
2019/06/25	10	101.75	11	102.05	104.00	-1	6,050	-0.02%
2019/06/21	3	101.50	2	105.50	102.00	1	6,081	0.02%
2019/06/20	20	104.50	20	105.25	104.50	0	6,077	0.00%
2019/06/19	47	102.98	52	101.35	103.00	-5	6,048	-0.08%
2019/06/18	142	99.93	140	99.67	98.70	2	6,026	0.03%	大買/大賣/
2019/06/17	7	99.04	5	99.68	98.90	2	6,073	0.03%
2019/06/14	35	99.78	35	99.04	99.80	0	6,054	0.00%
2019/06/13	67	99.66	61	101.35	99.40	6	6,074	0.10%
2019/06/12	33	100.06	33	101.73	99.90	0	6,206	0.00%
2019/06/11	55	99.95	25	98.33	100.00	30	6,389	0.47%
2019/06/10	11	91.03	17	92.79	94.60	-6	6,229	-0.10%
2019/06/06	1	86.00	1	87.90	86.00	0	6,184	0.00%
2019/06/05	55	89.29	49	90.98	88.30	6	6,198	0.10%
2019/06/04	3	89.90	2	90.40	91.60	1	6,100	0.02%
2019/06/03	1	90.00	1	89.30	88.30	0	6,072	0.00%
2019/05/31	4	88.03	5	88.18	86.90	-1	6,045	-0.02%
2019/05/30	6	85.82	5	86.38	87.00	1	5,989	0.02%
2019/05/29	2	83.80	2	83.30	84.00	0	5,936	0.00%
2019/05/28	2	84.30	1	84.40	84.60	1	5,951	0.02%
2019/05/27	7	82.66	8	83.29	82.80	-1	5,916	-0.02%
2019/05/24	5	89.52	5	89.94	88.10	0	5,781	0.00%
2019/05/23	2	90.20	1	90.50	90.50	1	5,741	0.02%
2019/05/22	1	94.70	28	94.48	93.00	-27	5,668	-0.48%
2019/05/21	4	90.13	6	90.27	90.50	-2	5,621	-0.04%
2019/05/20	39	88.80	14	87.96	89.60	25	5,628	0.44%
2019/05/17	3	95.30	11	99.05	91.80	-8	5,596	-0.14%
2019/05/16	4	104.63	4	102.50	102.00	0	5,524	0.00%
2019/05/15	4	108.25	4	108.50	108.50	0	5,498	0.00%
2019/05/14	12	103.04	6	103.75	104.50	6	5,448	0.11%
2019/05/13	2	103.00	0	0.00	100.50	2	5,444	0.04%
2019/05/10	1	106.50	8	106.38	106.50	-7	5,499	-0.13%
2019/05/09	7	105.71	5	106.70	104.00	2	5,628	0.04%
2019/05/08	8	106.69	11	108.05	109.00	-3	5,619	-0.05%
2019/05/07	3	107.17	5	108.10	107.50	-2	5,629	-0.04%
2019/05/06	43	107.44	32	107.89	105.50	11	5,579	0.20%
2019/05/03	13	108.85	12	107.50	112.00	1	5,487	0.02%
2019/05/02	1	102.00	5.3	101.56	103.00	-4.3	5,371	-0.08%
2019/04/30	1	100.00	5	99.80	101.50	-4	5,429	-0.07%
2019/04/29	13	98.15	14	95.13	98.70	-1	5,496	-0.02%
2019/04/26	3	100.00	1	100.00	99.50	2	5,470	0.04%
2019/04/25	1	103.00	0	0.00	103.00	1	5,552	0.02%
2019/04/24	2	101.50	2	101.00	102.00	0	5,741	0.00%
2019/04/23	32	104.52	34	104.09	104.50	-2	5,721	-0.03%
2019/04/22	2	101.50	2	102.00	104.00	0	5,674	0.00%
2019/04/19	2.3	103.89	71	103.75	102.00	-68.7	5,605	-1.23%
2019/04/18	2	99.95	3	100.33	100.00	-1	5,493	-0.02%
2019/04/17	2	99.10	0	0.00	98.10	2	5,448	0.04%
2019/04/16	2	97.45	0	0.00	98.10	2	5,368	0.04%
2019/04/15	1	94.30	13	91.20	92.00	-12	5,296	-0.23%
2019/04/12	0	0.00	1	86.50	87.30	-1	5,209	-0.02%
2019/04/11	0	0.00	15	86.70	86.50	-15	5,225	-0.29%
2019/04/10	4	87.38	6	87.27	87.90	-2	5,296	-0.04%
2019/04/09	0	87.40	301	88.47	87.70	-301	5,283	-5.70%	大賣/鉅額交易
2019/04/08	8	88.84	279	88.80	88.20	-271	5,288	-5.12%	大賣/鉅額交易
2019/04/03	0	0.00	9	89.43	90.80	-9	5,248	-0.17%
2019/04/02	42	89.76	35	89.35	88.20	7	5,217	0.13%
2019/04/01	0	0.00	1	87.30	87.40	-1	5,177	-0.02%
2019/03/29	43	88.75	42	89.07	88.80	1	5,144	0.02%
2019/03/27	2	84.80	7	84.96	85.10	-5	5,061	-0.10%
2019/03/26	3	85.70	7	84.79	83.50	-4	5,049	-0.08%
2019/03/22	4	86.20	3	86.60	84.60	1	5,091	0.02%
2019/03/21	20	83.50	26	84.27	85.50	-6	5,059	-0.12%
2019/03/20	52	82.41	51	81.36	82.40	1	5,035	0.02%
2019/03/19	36	80.28	30	80.77	80.90	6	5,063	0.12%
2019/03/18	603	80.79	1	80.70	81.30	602	5,161	11.66%	大買/鉅額交易
2019/03/15	135	80.22	136	79.22	80.50	-1	5,150	-0.02%	大買/大賣/
2019/03/14	43	77.82	59	77.05	77.80	-16	4,998	-0.32%
2019/03/13	131	72.63	127	72.67	72.70	4	4,833	0.08%	大買/大賣/
2019/03/12	1	69.10	4.5	70.51	70.80	-3.5	4,830	-0.07%
2019/03/11	1	68.90	3	69.50	69.20	-2	5,033	-0.04%
2019/03/08	7	66.00	0	0.00	67.00	7	4,985	0.14%
2019/03/07	5	66.76	0	0.00	66.50	5	4,989	0.10%
2019/03/06	2	67.05	0	0.00	67.20	2	5,068	0.04%
2019/03/05	1	68.40	0	0.00	67.50	1	5,124	0.02%
2019/03/04	0	0.00	4	68.70	68.60	-4	5,252	-0.08%
2019/02/27	4	67.10	0	0.00	68.30	4	5,301	0.08%
2019/02/25	1	70.00	79	70.01	70.10	-78	5,336	-1.46%
2019/02/22	2	68.90	0	0.00	68.80	2	5,313	0.04%
2019/02/21	0	0.00	2	70.70	69.90	-2	5,302	-0.04%
2019/02/20	1	70.00	0	0.00	69.40	1	5,246	0.02%
2019/02/19	3	70.50	1	71.10	70.60	2	5,206	0.04%
2019/02/18	2	69.70	6	69.73	69.60	-4	5,144	-0.08%
2019/02/15	2	66.05	17	66.54	66.80	-15	5,016	-0.30%
2019/02/13	2	65.00	6	65.33	64.20	-4	4,874	-0.08%
2019/02/12	3	65.00	0	0.00	65.00	3	4,821	0.06%
2019/02/11	50	65.50	54	64.51	65.50	-4	4,776	-0.08%
2019/01/30	137	60.45	139	60.91	61.00	-2	4,652	-0.04%	大買/大賣/
2019/01/29	1	58.00	0	0.00	58.20	1	4,489	0.02%
2019/01/28	15	58.03	40	58.45	58.10	-25	4,577	-0.55%
2019/01/25	30	57.10	36	57.30	57.50	-6	4,689	-0.13%
2019/01/24	36	57.02	36	57.51	57.10	0	4,746	0.00%
2019/01/23	114	57.58	97	57.75	57.70	17	4,748	0.36%	大買/
2019/01/22	125	57.73	185	58.59	57.60	-60	4,736	-1.27%	大買/大賣/
2019/01/21	158	58.62	115	58.30	58.90	43	4,698	0.92%	大買/大賣/
2019/01/18	104	57.33	93	57.75	57.30	11	4,629	0.24%	大買/
2019/01/17	23	57.91	11	59.32	56.80	12	4,596	0.26%
2019/01/16	7	57.89	29	57.79	59.20	-22	4,485	-0.49%
2019/01/15	34	54.62	3	54.00	54.30	31	4,288	0.72%
2019/01/11	105	53.62	10	53.70	53.60	95	4,275	2.22%	大買/
2019/01/10	5	53.80	2	54.40	53.60	3	4,281	0.07%
2019/01/09	3	53.53	7	53.64	53.30	-4	4,311	-0.09%
2019/01/08	5	53.28	1	53.20	53.00	4	4,316	0.09%
2019/01/07	112	53.10	28	52.51	52.50	84	4,339	1.94%	大買/
2019/01/04	6	50.22	1	50.60	50.90	5	4,312	0.12%
2019/01/03	0	0.00	3	50.50	50.30	-3	4,344	-0.07%
2019/01/02	3	53.40	3	51.97	51.70	0	4,356	0.00%
2018/12/28	3	50.60	4	50.33	50.00	-1	4,303	-0.02%
2018/12/27	0	0.00	2	49.40	49.25	-2	4,318	-0.05%
2018/12/26	1	48.70	10	48.95	48.05	-9	4,353	-0.21%
2018/12/25	12	48.94	1	48.85	48.60	11	4,357	0.25%
2018/12/24	1	49.30	1	49.70	49.70	0	4,344	0.00%
2018/12/22	1	49.00	0	0.00	48.95	1	4,337	0.02%
2018/12/21	2	48.88	1	48.85	48.95	1	4,360	0.02%
2018/12/20	0	0.00	1	49.35	49.20	-1	4,354	-0.02%
2018/12/19	5	49.79	70	49.48	49.80	-65	4,322	-1.50%
2018/12/18	1	50.50	0	0.00	50.40	1	4,274	0.02%
2018/12/17	4	53.70	22	53.64	52.30	-18	4,222	-0.43%
2018/12/14	21	52.48	2	52.70	53.30	19	4,258	0.45%
2018/12/13	5	53.00	2	52.90	52.50	3	4,236	0.07%
2018/12/12	100	54.36	105	54.25	53.80	-5	4,180	-0.12%	大賣/
2018/12/11	13	53.24	12	53.01	53.20	1	4,060	0.02%
2018/12/10	4	49.39	1	49.95	50.00	3	3,929	0.08%
2018/12/07	5	49.49	4	49.73	49.40	1	3,888	0.03%
2018/12/06	38	49.06	4	50.80	48.35	34	3,858	0.88%
2018/12/05	18	53.80	1	54.00	53.50	17	3,781	0.45%
2018/12/04	244	55.02	214	55.69	55.00	30	3,744	0.80%	大買/大賣/
2018/12/03	0	0.00	2	53.40	53.40	-2	3,482	-0.06%
2018/11/30	2	47.95	1	47.80	48.60	1	3,466	0.03%
2018/11/29	2	48.38	1	49.00	48.00	1	3,443	0.03%
2018/11/28	0	0.00	1	47.50	47.25	-1	3,347	-0.03%
2018/11/27	8	46.84	7	46.74	47.15	1	3,276	0.03%
2018/11/26	2	44.50	4	44.63	45.00	-2	3,144	-0.06%
2018/11/23	1	43.20	0	0.00	42.25	1	3,107	0.03%
2018/11/22	1	43.25	2	43.80	43.15	-1	3,086	-0.03%
2018/11/19	2	43.80	0	0.00	44.00	2	3,069	0.07%
2018/11/16	1	43.60	1	43.50	43.50	0	3,064	0.00%
2018/11/15	3	43.45	3	43.87	44.30	0	3,057	0.00%
2018/11/09	1	45.80	0	0.00	45.80	1	3,026	0.03%
2018/11/08	0	0.00	6	45.93	46.55	-6	3,029	-0.20%
2018/11/07	1	46.80	0	0.00	47.10	1	2,998	0.03%
2018/11/06	1	47.10	0	0.00	45.55	1	3,001	0.03%
2018/11/05	13	46.76	8	49.50	47.30	5	2,955	0.17%
2018/11/02	3	46.07	3	46.77	46.00	0	2,851	0.00%
2018/11/01	1	42.75	3	41.48	43.20	-2	2,695	-0.07%
2018/10/31	2	39.95	1	38.90	39.60	1	2,648	0.04%
2018/10/30	1	36.80	0	0.00	37.30	1	2,699	0.04%
2018/10/29	0	0.00	1	36.70	36.75	-1	2,715	-0.04%
2018/10/26	0	0.00	1	37.65	37.90	-1	2,722	-0.04%
2018/10/25	1	38.30	0	0.00	38.20	1	2,738	0.04%
2018/10/24	10	41.25	11	41.50	41.25	-1	2,695	-0.04%
2018/10/23	6	40.81	7	40.86	40.80	-1	2,682	-0.04%
2018/10/22	1	40.45	0	0.00	40.90	1	2,677	0.04%
2018/10/19	3	39.68	2	40.20	40.40	1	2,662	0.04%
2018/10/18	1	42.40	0	0.00	41.85	1	2,626	0.04%
2018/10/17	1	40.50	1	41.05	41.80	0	2,590	0.00%
2018/10/16	0	0.00	1	41.90	41.30	-1	2,532	-0.04%
2018/10/15	1	42.30	0	0.00	41.50	1	2,481	0.04%
2018/10/12	2	41.13	2	41.20	41.80	0	2,424	0.00%
2018/10/09	1	47.50	1	47.30	47.50	0	2,318	0.00%
2018/10/08	2	49.10	0	0.00	48.90	2	2,290	0.09%
2018/10/05	2	51.10	0	0.00	51.10	2	2,254	0.09%
2018/09/27	7	59.13	5	58.90	58.90	2	2,493	0.08%
2018/09/26	1	61.00	0	0.00	59.80	1	2,505	0.04%
2018/09/21	0	0.00	1	61.40	62.00	-1	2,514	-0.04%
2018/09/20	1	60.00	0	0.00	60.70	1	2,522	0.04%
2018/09/19	0	0.00	1	62.00	62.20	-1	2,471	-0.04%
2018/09/18	1	60.60	0	0.00	60.50	1	2,497	0.04%
2018/09/17	0	0.00	1	61.90	62.00	-1	2,530	-0.04%
2018/09/14	0	0.00	1	61.40	62.40	-1	2,550	-0.04%
2018/09/13	1	60.00	0	0.00	60.50	1	2,574	0.04%
2018/09/12	4	59.05	3	59.30	59.70	1	2,605	0.04%
2018/09/11	0	0.00	6	60.52	61.00	-6	2,608	-0.23%
2018/09/07	1	67.00	0	0.00	65.50	1	2,636	0.04%
2018/09/06	1	67.30	1	67.70	67.60	0	2,625	0.00%
2018/09/05	0	0.00	1	68.10	68.00	-1	2,653	-0.04%
2018/09/03	0	0.00	7	67.54	67.20	-7	2,687	-0.26%
2018/08/31	1	66.50	0	0.00	66.20	1	2,738	0.04%
2018/08/30	0	0.00	1	65.80	67.20	-1	2,813	-0.04%
2018/08/29	1	67.50	0	0.00	66.50	1	2,930	0.03%
2018/08/28	7	67.66	0	0.00	67.40	7	3,205	0.22%
2018/08/24	1	65.30	0	0.00	65.80	1	3,402	0.03%
2018/08/23	7	68.39	1	67.30	67.30	6	3,392	0.18%
2018/08/22	0	0.00	1	68.10	67.90	-1	3,434	-0.03%
2018/08/21	0	0.00	1	66.50	66.90	-1	3,500	-0.03%
2018/08/20	3	67.43	328	67.15	67.00	-325	3,542	-9.17%	大賣/鉅額交易
2018/08/17	0	0.00	16	70.00	69.00	-16	3,516	-0.45%
2018/08/16	0	0.00	72	68.35	68.80	-72	3,530	-2.04%
2018/08/15	4	69.20	0	0.00	68.20	4	3,538	0.11%
2018/08/14	3	69.87	108	69.71	69.30	-105	3,545	-2.96%	大賣/鉅額交易
2018/08/13	0	0.00	256	69.62	69.50	-256	3,550	-7.21%	大賣/鉅額交易
2018/08/10	0	0.00	20	71.78	71.50	-20	3,523	-0.57%
2018/08/09	0	0.00	8	72.14	72.00	-8	3,527	-0.23%
2018/08/08	3	70.90	0	0.00	70.70	3	3,507	0.09%
2018/08/07	26	70.87	1	70.80	71.00	25	3,490	0.72%
2018/08/06	21	73.83	15	74.43	72.20	6	3,469	0.17%
2018/08/03	3	74.07	9	74.70	76.00	-6	3,393	-0.18%
2018/08/02	10	73.26	34	73.85	73.30	-24	3,375	-0.71%
2018/08/01	10	72.70	12.4	73.32	74.20	-2.4	3,346	-0.07%
2018/07/31	15	71.17	14	71.76	72.00	1	3,331	0.03%
2018/07/27	2	71.40	0	0.00	70.70	2	3,323	0.06%
2018/07/26	2	71.20	0	0.00	71.50	2	3,315	0.06%
2018/07/24	5	71.00	0	0.00	71.10	5	3,386	0.15%
2018/07/23	4	70.28	2	70.45	70.50	2	3,403	0.06%
2018/07/19	1	71.30	0	0.00	71.30	1	3,465	0.03%
2018/07/18	2	71.40	262	71.56	72.20	-260	3,649	-7.12%	大賣/鉅額交易
2018/07/17	0	0.00	102	71.52	72.00	-102	3,684	-2.77%	大賣/鉅額交易
2018/07/16	1	71.40	0	0.00	71.30	1	3,682	0.03%
2018/07/13	0	0.00	2	73.30	72.00	-2	3,678	-0.05%
2018/07/12	30	71.40	1	71.70	72.60	29	3,690	0.79%
2018/07/11	0	0.00	1	73.90	73.90	-1	3,701	-0.03%
2018/07/10	146	75.96	2	75.40	75.90	144	3,673	3.92%	大買/鉅額交易
2018/07/09	5	73.02	25	74.87	74.40	-20	3,627	-0.55%
2018/07/06	10	71.50	5	70.88	71.50	5	3,574	0.14%
2018/07/05	166	74.94	25	74.42	73.80	141	3,524	4.00%	大買/鉅額交易
2018/07/04	10	72.10	12	72.63	72.70	-2	3,340	-0.06%
2018/07/03	0	0.00	2	72.20	70.50	-2	3,322	-0.06%
2018/07/02	0	0.00	10	71.30	71.60	-10	3,317	-0.30%
2018/06/29	0	0.00	23	71.20	71.10	-23	3,321	-0.69%
2018/06/28	3	70.33	4	70.50	69.90	-1	3,303	-0.03%
2018/06/27	5	68.84	0	0.00	68.90	5	3,330	0.15%
2018/06/26	2	67.00	0	0.00	68.60	2	3,320	0.06%
2018/06/22	6	67.40	0	0.00	66.90	6	3,334	0.18%
2018/06/21	10	71.00	0	0.00	68.50	10	3,314	0.30%
2018/06/20	8	68.70	16	68.00	69.00	-8	3,296	-0.24%
2018/06/19	2	69.20	2	68.80	68.80	0	3,317	0.00%
2018/06/15	0	0.00	15	71.23	70.80	-15	3,321	-0.45%
2018/06/14	3	72.20	14	72.13	71.80	-11	3,295	-0.33%
2018/06/13	10	73.20	2	74.00	72.40	8	3,364	0.24%
2018/06/12	8	72.34	1	72.30	72.00	7	3,403	0.21%
2018/06/11	137	72.73	8	73.35	72.40	129	3,464	3.72%	大買/鉅額交易
2018/06/08	1	70.30	0	0.00	71.00	1	3,418	0.03%
2018/06/07	19	71.40	10	71.63	71.70	9	3,482	0.26%
2018/06/06	79	74.08	57	73.58	73.80	22	3,442	0.64%
2018/06/05	142	73.78	178	74.63	71.20	-36	3,301	-1.09%	大買/大賣/
2018/06/04	565	67.05	22	69.68	70.80	543	3,032	17.90%	大買/鉅額交易
2018/06/01	3	64.00	0	0.00	64.40	3	2,888	0.10%
2018/05/31	1	64.70	1	65.00	64.20	0	2,881	0.00%
2018/05/30	3	65.60	0	0.00	64.50	3	2,843	0.11%
2018/05/28	5	66.20	1	66.50	66.00	4	2,936	0.14%
2018/05/25	4	62.85	1	62.30	63.30	3	3,014	0.10%
2018/05/24	1	62.10	0	0.00	62.50	1	3,333	0.03%
2018/05/23	1	63.40	0	0.00	62.80	1	3,364	0.03%
2018/05/18	0	0.00	183	63.37	63.40	-183	3,607	-5.07%	大賣/鉅額交易
2018/05/17	3	64.30	0	0.00	63.80	3	3,679	0.08%
2018/05/15	0.2	65.80	3	65.73	65.60	-2.8	3,788	-0.07%
2018/05/14	1	66.10	12	67.04	66.70	-11	3,808	-0.29%
2018/05/11	0	0.00	152	66.86	66.20	-152	3,792	-4.01%	大賣/鉅額交易
2018/05/10	4	66.80	4	67.63	66.80	0	3,786	0.00%
2018/05/09	1	67.00	216	66.40	66.60	-215	3,788	-5.68%	大賣/鉅額交易
2018/05/08	10	66.20	5	67.30	67.30	5	3,811	0.13%
2018/05/07	1	66.80	20	65.00	65.00	-19	3,801	-0.50%
2018/05/04	27	67.06	1	66.00	65.90	26	3,792	0.69%
2018/05/03	20	67.97	6	66.10	66.10	14	3,786	0.37%
2018/05/02	366	68.92	0	0.00	67.80	366	3,765	9.72%	大買/鉅額交易
2018/04/27	5	63.90	0	0.00	63.80	5	3,688	0.14%
2018/04/25	0	0.00	2	64.85	65.00	-2	3,659	-0.05%
2018/04/24	3	60.50	11	59.84	62.90	-8	3,639	-0.22%
2018/04/23	16	64.06	12	61.93	62.00	4	3,467	0.12%
2018/04/18	1	67.90	0	0.00	69.20	1	3,461	0.03%
2018/04/17	1	70.90	0	0.00	68.00	1	3,436	0.03%
2018/04/16	0	0.00	1	72.20	72.40	-1	3,400	-0.03%
2018/04/12	0	72.20	0	0.00	72.50	0	3,403	0.00%
2018/04/10	2	70.40	0	0.00	70.50	2	3,430	0.06%
2018/04/09	18	70.81	1	70.50	69.50	17	3,476	0.49%
2018/04/03	0	0.00	1	71.40	71.40	-1	3,462	-0.03%
2018/04/02	1	70.00	0	0.00	70.00	1	3,484	0.03%
2018/03/31	2	72.60	0	0.00	71.90	2	3,472	0.06%
2018/03/30	0	0.00	2	71.55	71.50	-2	3,470	-0.06%
2018/03/28	2	68.05	1	68.20	67.40	1	3,386	0.03%
2018/03/27	1	71.10	0	0.00	70.20	1	3,352	0.03%
2018/03/26	0	0.00	1	71.20	70.70	-1	3,344	-0.03%
2018/03/23	2	70.75	0	0.00	70.20	2	3,332	0.06%
2018/03/19	0	0.00	3	73.27	74.50	-3	3,142	-0.10%
2018/03/16	2	71.75	1	72.50	70.50	1	3,065	0.03%
2018/03/15	100	70.72	0	0.00	70.70	100	3,000	3.33%
2018/03/14	2	72.35	3	71.73	71.50	-1	2,949	-0.03%
2018/03/13	3	73.60	2.5	73.99	72.40	0.5	2,925	0.02%
2018/03/12	1	72.20	0	0.00	71.70	1	2,784	0.04%
2018/03/09	0	0.00	1	71.20	71.50	-1	2,745	-0.04%
2018/03/08	1	72.50	0	0.00	71.20	1	2,753	0.04%
2018/03/07	0	0.00	1	73.00	72.00	-1	2,744	-0.04%
2018/03/06	1	73.70	0	0.00	74.00	1	2,742	0.04%
2018/03/05	0	0.00	16	74.39	73.30	-16	2,723	-0.59%
2018/03/02	0	0.00	4	74.65	74.40	-4	2,746	-0.15%
2018/03/01	9	77.10	8	76.73	74.80	1	2,766	0.04%
2018/02/27	0	0.00	1	77.60	76.50	-1	2,592	-0.04%
2018/02/26	201	75.25	3	74.40	77.80	198	2,536	7.81%	大買/鉅額交易
2018/02/22	4	71.70	0	0.00	71.50	4	2,170	0.18%
2018/02/21	21	73.48	21	74.13	72.10	0	2,135	0.00%
2018/02/12	27	70.34	28	69.95	69.70	-1	2,006	-0.05%
2018/02/09	2	67.70	2	67.20	67.40	0	1,910	0.00%
2018/02/08	1	65.50	1	67.50	67.50	0	1,830	0.00%
2018/02/07	1	65.00	6	66.05	64.50	-5	1,774	-0.28%
2018/02/06	5	61.44	0	0.00	63.10	5	1,717	0.29%
2018/02/01	0	0.00	3	63.87	63.20	-3	1,732	-0.17%
2018/01/31	3	61.00	0	0.00	62.20	3	1,734	0.17%
2018/01/19	0	0.00	1	64.50	64.10	-1	1,829	-0.05%
2018/01/18	1	67.00	0	0.00	66.00	1	1,834	0.05%
2018/01/04	1	67.30	1	68.00	68.50	0	2,043	0.00%
2018/01/03	0	0.00	2	67.60	66.50	-2	2,122	-0.09%