聯茂 (6213)-元大-天母券商分點個股進出

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
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
12,318張
產業
上市電子零組件類股
760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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	38	111.92	20	110.00	110.00	18	9,670	0.19%
2024/04/25	5	112.30	5	112.70	111.50	0	9,490	0.00%
2024/04/24	49	110.86	17	111.85	111.00	32	9,347	0.34%
2024/04/23	23	109.11	22	109.50	109.00	1	9,238	0.01%
2024/04/22	22	108.57	23	107.74	107.00	-1	9,079	-0.01%
2024/04/19	23	109.24	21.5	109.92	110.00	1.5	8,913	0.02%
2024/04/18	2	112.00	1	111.00	111.50	1	8,768	0.01%
2024/04/17	10	107.50	11	109.50	111.00	-1	8,658	-0.01%
2024/04/16	18.1	107.35	19	107.42	107.50	-0.9	8,395	-0.01%
2024/04/15	13.1	116.04	5	116.50	116.00	8.1	8,153	0.10%
2024/04/12	20	119.15	18	119.50	121.50	2	8,020	0.02%
2024/04/11	4	119.50	17.2	119.46	118.50	-13.2	7,824	-0.17%
2024/04/10	14	123.50	33.2	123.06	124.00	-19.2	7,812	-0.25%
2024/04/09	29.1	114.56	36.5	112.64	117.50	-7.4	7,233	-0.10%
2024/04/08	15	111.53	34.3	112.15	111.50	-19.3	6,703	-0.29%
2024/04/03	25.9	118.15	19.2	120.01	116.50	6.7	6,408	0.10%
2024/04/02	9.2	114.76	15.5	116.40	117.50	-6.3	5,728	-0.11%
2024/04/01	13	104.97	91.1	106.01	107.00	-78	5,015	-1.56%
2024/03/29	0	0.00	90	97.65	98.30	-90	4,421	-2.04%
2024/03/28	11	86.86	9	88.63	89.40	2	3,870	0.05%
2024/03/26	4	85.85	0	0.00	85.70	4	3,698	0.11%
2024/03/25	1	85.90	0	0.00	84.80	1	3,635	0.03%
2024/03/21	3	83.47	0	0.00	84.80	3	3,620	0.08%
2024/03/20	0	84.00	1	83.80	83.00	-1	3,635	-0.03%
2024/03/19	0	83.80	0	0.00	83.50	0	3,659	0.00%
2024/03/18	2	83.20	3	82.87	83.70	-1	3,672	-0.03%
2024/03/15	5	81.98	0	0.00	81.50	5	3,674	0.14%
2024/03/14	12	81.81	2	81.45	81.90	10	3,715	0.27%
2024/03/13	1	84.70	1	84.10	81.50	0	3,729	0.00%
2024/03/12	1.1	83.63	6	83.55	83.40	-4.9	3,729	-0.13%
2024/03/11	1	85.80	10	84.50	84.50	-9	3,817	-0.24%
2024/03/08	11	85.53	0	0.00	85.50	11	3,807	0.29%
2024/03/07	24	89.81	1	91.40	88.70	23	3,762	0.61%
2024/03/06	1	90.50	0	0.00	91.10	1	3,732	0.03%
2024/03/05	1	91.10	0.2	91.00	91.10	0.8	3,734	0.02%
2024/03/04	0.5	91.50	0	0.00	90.80	0.5	3,730	0.01%
2024/03/01	0	0.00	3	90.40	90.60	-3	3,747	-0.08%
2024/02/29	3	87.67	0	0.00	89.20	3	3,722	0.08%
2024/02/27	2	87.30	0	0.00	86.00	2	3,707	0.05%
2024/02/26	5	88.30	0	0.00	89.00	5	3,689	0.14%
2024/02/23	5	89.54	1.1	89.41	88.90	4	3,728	0.11%
2024/02/22	0	0.00	0.1	89.90	89.70	-0.1	3,735	0.00%
2024/02/21	60	90.50	0	0.00	90.30	60	3,783	1.59%
2024/02/20	16.2	91.71	5	90.50	91.10	11.2	3,790	0.30%
2024/02/19	103.1	94.36	22.7	98.41	92.80	80.4	3,790	2.12%	大買/
2024/02/16	2	93.35	13	92.85	94.80	-11	3,690	-0.30%
2024/02/15	13	90.84	12.5	90.89	91.00	0.5	3,687	0.01%
2024/02/05	24	89.79	33.1	91.30	89.60	-9.1	3,690	-0.25%
2024/02/02	0.1	84.00	0	0.00	86.70	0.1	3,620	0.00%
2024/01/31	1	83.10	0	0.00	82.90	1	3,650	0.03%
2024/01/26	0.1	82.90	0	0.00	82.80	0.1	3,812	0.00%
2024/01/25	0.8	84.55	0	0.00	84.00	0.8	3,996	0.02%
2024/01/24	0	0.00	1	84.70	85.60	-1	4,154	-0.02%
2024/01/23	0	85.10	0	0.00	85.20	0	4,251	0.00%
2024/01/22	2	86.00	1	86.10	86.20	1	4,309	0.02%
2024/01/18	2	81.55	0	0.00	80.20	2	4,347	0.05%
2024/01/16	1	85.80	1	84.60	84.60	0	4,438	0.00%
2024/01/15	15	86.70	0	0.00	86.40	15	4,498	0.33%
2024/01/12	6.2	87.41	0	0.00	85.80	6.2	4,632	0.13%
2024/01/10	0	84.60	0	0.00	84.60	0	4,903	0.00%
2024/01/09	0	0.00	7	87.20	86.70	-7	4,995	-0.14%
2024/01/08	0	87.10	0	0.00	87.10	0	5,025	0.00%
2024/01/05	0.1	86.70	1	84.80	87.00	-0.9	5,090	-0.02%
2024/01/04	3.2	87.99	3	87.60	85.60	0.2	5,041	0.00%
2024/01/03	1.2	85.62	1	85.60	85.20	0.2	4,974	0.00%
2024/01/02	5	85.30	5.2	86.34	84.60	-0.2	5,032	0.00%
2023/12/29	1	84.90	3	85.33	84.80	-2	5,105	-0.04%
2023/12/27	0	0.00	10	83.90	84.00	-10	5,356	-0.19%
2023/12/26	1	82.50	6	82.87	82.60	-5	5,566	-0.09%
2023/12/25	0.2	83.00	2	83.10	82.90	-1.8	5,698	-0.03%
2023/12/20	0	0.00	6	83.00	82.70	-6	6,066	-0.10%
2023/12/19	2	81.90	0	0.00	81.80	2	6,291	0.03%
2023/12/18	1	83.40	0.1	83.40	82.30	0.9	6,344	0.01%
2023/12/15	1	82.80	0	0.00	84.50	1	6,388	0.02%
2023/12/14	6	83.40	2	83.40	84.30	4	6,420	0.06%
2023/12/13	6	82.15	0	0.00	81.60	6	6,384	0.09%
2023/12/12	1	82.80	1	82.20	82.20	0	6,416	0.00%
2023/12/11	6	83.50	0	0.00	83.50	6	6,444	0.09%
2023/12/07	3	81.53	6	82.53	81.20	-3	6,451	-0.05%
2023/12/06	5.4	82.78	4	83.85	82.00	1.4	6,465	0.02%
2023/12/05	1	86.11	5	85.80	86.60	-4	6,450	-0.06%
2023/12/04	6	87.68	2	87.40	87.10	4	6,510	0.06%
2023/12/01	12	86.98	0	0.00	87.00	12	6,698	0.18%
2023/11/30	1	89.20	7	89.39	88.70	-6	7,014	-0.09%
2023/11/29	6	89.08	1.3	89.95	88.20	4.7	7,394	0.06%
2023/11/28	2.4	88.18	0	0.00	88.90	2.4	7,714	0.03%
2023/11/24	0	0.00	1	87.10	87.20	-1	9,029	-0.01%
2023/11/22	9	89.39	0	89.50	89.90	9	9,316	0.10%
2023/11/20	2	90.65	3.2	90.26	90.80	-1.2	9,322	-0.01%
2023/11/17	8	89.45	1	89.30	89.70	7	9,256	0.08%
2023/11/16	7	88.23	0	0.00	88.50	7	9,366	0.07%
2023/11/15	3	88.98	7	89.53	89.80	-4	9,390	-0.04%
2023/11/14	5	86.28	5	87.60	86.80	0	9,363	0.00%
2023/11/13	13	87.56	0	0.00	87.30	13	9,343	0.14%
2023/11/10	0	0.00	3.2	86.00	87.20	-3.2	9,237	-0.03%
2023/11/09	1	83.60	0	0.00	83.50	1	9,025	0.01%
2023/11/08	2	83.25	1	84.20	83.10	1	8,966	0.01%
2023/11/07	1	83.40	2	83.85	84.00	-1	8,941	-0.01%
2023/11/06	2	82.50	3	82.20	83.10	-1	8,904	-0.01%
2023/11/03	0	80.80	3	81.00	80.80	-3	8,842	-0.03%
2023/11/02	9	83.19	5.6	81.33	81.10	3.4	8,803	0.04%
2023/11/01	0	78.60	1.3	79.13	80.20	-1.2	8,687	-0.01%
2023/10/31	3	77.71	19	76.54	75.90	-16	8,540	-0.19%
2023/10/30	1	79.20	0.3	79.10	79.20	0.7	8,509	0.01%
2023/10/27	0	0.00	0.5	81.00	80.10	-0.5	8,493	-0.01%
2023/10/26	2	80.40	2	81.60	80.40	0	8,546	0.00%
2023/10/25	0	0.00	3	83.40	83.00	-3	8,644	-0.03%
2023/10/24	0	0.00	1.3	81.38	83.00	-1.3	8,934	-0.01%
2023/10/23	8	80.80	18	79.27	78.60	-10	9,231	-0.11%
2023/10/20	27	78.54	22	78.00	80.00	5	9,253	0.05%
2023/10/19	2.2	77.97	0	0.00	76.90	2.2	9,169	0.02%
2023/10/18	6.2	80.11	6	79.18	79.00	0.2	9,114	0.00%
2023/10/17	1.2	86.30	0	0.00	86.30	1.2	9,011	0.01%
2023/10/13	10	92.29	0	0.00	90.60	10	9,086	0.11%
2023/10/12	20	95.26	10	94.50	94.50	10	9,057	0.11%
2023/10/11	5.3	96.04	5	96.60	94.40	0.3	9,041	0.00%
2023/10/06	2.5	95.36	1	95.40	95.10	1.5	8,904	0.02%
2023/10/05	0	0.00	13	94.67	94.80	-13	8,794	-0.15%
2023/10/04	4	93.25	1.1	93.37	93.90	2.9	8,686	0.03%
2023/10/03	2	95.90	26.1	96.53	94.40	-24.1	8,606	-0.28%
2023/10/02	3	93.70	6	93.98	94.20	-3	8,398	-0.04%
2023/09/28	2	91.65	0	0.00	91.20	2	8,187	0.02%
2023/09/27	2	87.75	3.2	88.76	89.50	-1.2	8,052	-0.01%
2023/09/26	17	89.28	5.1	89.02	87.60	12	7,972	0.15%
2023/09/25	3.1	87.94	4.2	89.09	89.10	-1.1	7,783	-0.01%
2023/09/22	0.2	86.30	3	85.83	86.10	-2.8	7,668	-0.04%
2023/09/21	0	0.00	10	81.30	81.10	-10	7,431	-0.13%
2023/09/20	3	81.67	0	0.00	81.40	3	7,360	0.04%
2023/09/19	0	0.00	2	83.30	82.50	-2	7,303	-0.03%
2023/09/18	2	85.70	0	0.00	85.60	2	7,240	0.03%
2023/09/15	0	0.00	9	86.10	87.40	-9	7,212	-0.12%
2023/09/14	3	86.37	1	86.50	86.80	2	7,154	0.03%
2023/09/13	3	86.13	1	85.40	85.30	2	7,103	0.03%
2023/09/12	2	87.60	0	0.00	87.40	2	7,055	0.03%
2023/09/08	0	0.00	3	90.67	90.60	-3	6,977	-0.04%
2023/09/06	21	95.96	30	94.51	94.30	-9	6,786	-0.13%
2023/09/05	53	93.25	49.2	94.62	94.90	3.8	6,575	0.06%
2023/09/04	53.2	93.64	21.1	91.65	90.20	32	6,214	0.52%
2023/09/01	16.2	98.55	10	96.60	96.60	6.2	5,864	0.11%
2023/08/31	26	98.66	2	97.95	98.40	24	5,502	0.44%
2023/08/30	24	93.45	55.8	94.20	96.40	-31.8	4,725	-0.67%
2023/08/29	5.5	87.17	13	89.28	87.70	-7.5	4,088	-0.18%
2023/08/28	0	0.00	1	82.60	83.00	-1	3,758	-0.03%
2023/08/25	1	83.20	0.1	83.80	82.70	1	3,720	0.03%
2023/08/24	24	83.63	1	83.10	82.90	23	3,679	0.63%
2023/08/23	2	81.95	0	0.00	81.30	2	3,611	0.06%
2023/08/22	1	82.70	2	82.85	81.60	-1	3,604	-0.03%
2023/08/21	1	82.30	4	80.55	82.30	-3	3,464	-0.09%
2023/08/18	3	81.27	0.1	80.00	79.30	3	3,386	0.09%
2023/08/17	0.1	79.30	3.2	75.46	80.00	-3	3,273	-0.09%
2023/08/16	3	73.60	2.2	73.75	73.80	0.9	3,223	0.03%
2023/08/15	1.1	72.85	0	0.00	73.40	1.1	3,220	0.04%
2023/08/14	0	0.00	2.2	72.43	72.50	-2.2	3,215	-0.07%
2023/08/10	0	0.00	1	74.20	74.00	-1	3,215	-0.03%
2023/08/09	1	75.90	1	75.60	75.70	0	3,202	0.00%
2023/08/08	1	76.20	0	0.00	75.70	1	3,200	0.03%
2023/08/07	0	0.00	1	77.70	78.80	-1	3,205	-0.03%
2023/08/04	0	0.00	2	74.70	74.60	-2	3,186	-0.06%
2023/08/01	2	79.25	0	0.00	77.70	2	3,066	0.07%
2023/07/31	3	80.83	0	0.00	79.20	3	3,016	0.10%
2023/07/28	31	82.86	2	83.00	81.70	29	2,893	1.00%
2023/07/27	1	83.70	3	88.80	83.50	-2	2,734	-0.07%
2023/07/26	8	85.61	3	87.60	82.20	5	2,363	0.21%
2023/07/25	0	0.00	3	81.53	85.90	-3	1,976	-0.15%
2023/07/24	1.5	78.40	1	78.70	78.10	0.5	1,902	0.03%
2023/07/21	3	78.10	0	0.00	78.30	3	1,858	0.16%
2023/07/20	13	79.68	10	79.57	77.80	3	1,825	0.16%
2023/07/19	23	78.24	1.1	77.91	78.10	22	1,687	1.30%
2023/07/18	4.1	78.93	5	78.00	78.00	-1	1,612	-0.06%
2023/07/17	2	76.15	1	73.90	75.60	1	1,464	0.07%
2023/07/14	0	0.00	1	71.40	72.00	-1	1,421	-0.07%
2023/07/12	1	68.80	0	0.00	68.00	1	1,374	0.07%
2023/07/11	1	66.70	1	67.20	68.30	0	1,379	0.00%
2023/07/10	2	67.25	2	66.60	66.60	0	1,370	0.00%
2023/07/07	0	0.00	3	69.57	69.30	-3	1,369	-0.22%
2023/07/05	0.2	70.40	0	0.00	70.00	0.2	1,361	0.01%
2023/07/04	1	70.00	1	69.70	70.10	0	1,364	0.00%
2023/06/29	2.1	68.93	1	68.70	68.60	1.1	1,398	0.08%
2023/06/28	0	0.00	4	68.48	68.30	-4	1,423	-0.28%
2023/06/27	0	0.00	3	68.50	68.30	-3	1,443	-0.21%
2023/06/26	0.1	69.90	0	0.00	69.20	0.1	1,466	0.00%
2023/06/15	0	0.00	3	72.90	72.00	-3	1,502	-0.20%
2023/06/14	0	0.00	2	72.70	73.30	-2	1,494	-0.13%
2023/06/13	1	71.30	0	0.00	71.90	1	1,472	0.07%
2023/06/09	0	0.00	1	71.50	71.00	-1	1,472	-0.07%
2023/06/08	1	72.10	0	0.00	71.20	1	1,481	0.07%
2023/06/07	1	71.70	3	72.67	72.70	-2	1,501	-0.13%
2023/06/06	1.1	70.29	0	0.00	70.50	1.1	1,464	0.07%
2023/06/05	1	72.20	0	0.00	71.80	1	1,464	0.07%
2023/06/02	4	71.95	0	0.00	71.60	4	1,464	0.27%
2023/06/01	0	0.00	1.2	71.71	71.60	-1.2	1,486	-0.08%
2023/05/31	0	0.00	7	73.00	72.10	-7	1,494	-0.47%
2023/05/30	0	0.00	3	72.50	72.70	-3	1,487	-0.20%
2023/05/29	10	72.20	1	71.50	72.30	9	1,474	0.61%
2023/05/26	1.1	69.02	1	71.50	69.00	0.1	1,465	0.00%
2023/05/25	2	71.25	0	0.00	70.70	2	1,457	0.14%
2023/05/23	0	0.00	5	71.30	71.80	-5	1,459	-0.34%
2023/05/22	6	71.58	1	71.50	70.80	5	1,457	0.34%
2023/05/16	0	0.00	1.5	67.13	67.10	-1.5	1,442	-0.10%
2023/05/15	7	65.10	7	64.79	65.80	0	1,438	0.00%
2023/05/11	0.2	63.50	0	0.00	63.40	0.2	1,495	0.01%
2023/05/10	12	65.85	12	66.83	65.50	0	1,464	0.00%
2023/05/05	1	70.50	3	71.13	70.40	-2	1,476	-0.14%
2023/05/04	1	69.40	0	0.00	69.40	1	1,518	0.07%
2023/05/03	1	69.60	0	0.00	69.70	1	1,592	0.06%
2023/05/02	0	0.00	2	70.45	70.40	-2	1,723	-0.12%
2023/04/27	5	70.32	5	69.80	70.10	0	1,748	0.00%
2023/04/26	4.4	67.53	0	0.00	68.10	4.4	1,766	0.25%
2023/04/25	8	69.70	1	70.00	69.10	7	1,757	0.40%
2023/04/21	8	73.20	0	0.00	72.20	8	1,731	0.46%
2023/04/19	0	0.00	1	75.80	74.60	-1	1,765	-0.06%
2023/04/18	0	0.00	1	77.10	76.70	-1	1,737	-0.06%
2023/04/17	0	0.00	3	79.00	78.40	-3	1,731	-0.17%
2023/04/14	0	0.00	20	78.00	77.90	-20	1,729	-1.16%
2023/04/13	1	77.80	2	77.50	76.90	-1	1,722	-0.06%
2023/04/10	2	77.05	3	76.30	78.00	-1	1,702	-0.06%
2023/04/07	1	76.80	0	0.00	76.70	1	1,695	0.06%
2023/03/31	3	78.40	0	78.50	78.30	3	1,684	0.18%
2023/03/30	1	78.40	1	78.50	78.30	0	1,679	0.00%
2023/03/29	0	0.00	1	77.90	77.30	-1	1,664	-0.06%
2023/03/27	3	77.40	0	0.00	77.20	3	1,663	0.18%
2023/03/24	0	0.00	2	77.50	77.50	-2	1,675	-0.12%
2023/03/22	2	76.30	1	76.50	76.40	1	1,669	0.06%
2023/03/16	0	0.00	1	74.60	74.70	-1	1,779	-0.06%
2023/03/15	0	0.00	1	75.70	74.90	-1	1,832	-0.05%
2023/03/13	0	0.00	20	73.60	75.20	-20	1,941	-1.03%
2023/03/10	1	75.00	2	75.10	74.30	-1	1,967	-0.05%
2023/03/09	22	77.50	3	78.57	77.50	19	2,000	0.95%
2023/03/06	1	77.40	0	0.00	78.40	1	2,025	0.05%
2023/03/02	0	0.00	2	74.30	74.70	-2	2,117	-0.09%
2023/02/23	0	0.00	1	75.70	76.60	-1	2,349	-0.04%
2023/02/22	0	0.00	2	75.60	75.70	-2	2,411	-0.08%
2023/02/21	0	0.00	1	77.40	77.40	-1	2,466	-0.04%
2023/02/17	0	0.00	3	77.63	77.90	-3	2,713	-0.11%
2023/02/16	3	78.20	0	0.00	78.50	3	2,767	0.11%
2023/02/13	0	0.00	1	76.20	75.50	-1	2,944	-0.03%
2023/02/10	1	76.90	1.1	76.13	75.90	-0.1	2,976	0.00%
2023/02/09	3	79.00	4	78.00	78.10	-1	3,002	-0.03%
2023/02/08	1.1	79.72	2	80.00	79.70	-0.9	3,114	-0.03%
2023/02/07	3	79.73	0	0.00	79.60	3	3,352	0.09%
2023/02/06	3	79.93	1.2	79.51	79.40	1.8	3,448	0.05%
2023/02/03	4	81.58	0	81.70	81.90	4	3,419	0.12%
2023/02/02	5	82.32	2	82.30	82.70	3	3,401	0.09%
2023/02/01	6	82.47	2	82.50	82.80	4	3,352	0.12%
2023/01/31	2	79.50	3	80.13	81.10	-1	3,291	-0.03%
2023/01/30	3	75.00	3	75.40	76.10	0	3,170	0.00%
2023/01/17	10	72.95	0	0.00	74.20	10	3,145	0.32%
2023/01/16	2	76.00	1	73.20	73.20	1	3,150	0.03%
2023/01/04	6.2	73.42	0	0.00	74.00	6.2	3,136	0.20%
2022/12/28	0	71.30	2	72.00	71.50	-2	3,153	-0.06%
2022/12/23	5	71.90	0	0.00	71.90	5	3,184	0.16%
2022/12/22	0	0.00	1	72.00	71.60	-1	3,190	-0.03%
2022/12/21	0.1	71.50	5	71.04	71.00	-4.9	3,214	-0.15%
2022/12/20	0.1	72.65	2	71.70	72.20	-1.9	3,216	-0.06%
2022/12/19	5	74.60	19	74.69	74.00	-14	3,227	-0.43%
2022/12/16	14	73.89	5	75.80	73.50	9	3,217	0.28%
2022/12/14	2	76.20	4	77.03	77.10	-2	3,213	-0.06%
2022/12/09	0	0.00	1	76.40	76.40	-1	3,457	-0.03%
2022/12/08	0	0.00	2	75.60	76.50	-2	3,450	-0.06%
2022/12/07	0.1	73.20	12	74.13	72.30	-11.9	3,413	-0.35%
2022/12/06	4	77.18	0	0.00	75.20	4	3,369	0.12%
2022/12/05	0	0.00	3	77.63	77.10	-3	3,295	-0.09%
2022/12/02	3	76.93	1	77.91	76.80	2	3,276	0.06%
2022/12/01	1	76.30	5	77.00	76.30	-4	3,259	-0.12%
2022/11/30	4	76.10	2	76.15	76.20	2	3,217	0.06%
2022/11/29	3	74.43	1	74.90	75.40	2	3,196	0.06%
2022/11/28	1	74.90	1	74.01	75.30	0	3,192	0.00%
2022/11/25	2	75.50	5	75.40	75.00	-3	3,183	-0.09%
2022/11/24	13	76.34	8	76.75	77.20	5	3,155	0.16%
2022/11/23	16	75.61	5	75.90	76.30	11	3,090	0.36%
2022/11/22	3	74.13	2	74.10	73.90	1	2,927	0.03%
2022/11/21	0	72.00	0	0.00	72.30	0	2,897	0.00%
2022/11/18	10	74.12	2	73.65	73.50	8	2,894	0.28%
2022/11/17	1	73.90	1	75.20	74.60	0	2,884	0.00%
2022/11/16	3	76.03	9	75.10	75.10	-6	2,832	-0.21%
2022/11/15	0	0.00	2	71.35	71.50	-2	2,654	-0.08%
2022/11/14	2	70.55	0	0.00	70.10	2	2,625	0.08%
2022/11/11	0	0.00	5.1	69.85	70.30	-5.1	2,613	-0.20%
2022/11/10	3	67.00	3	68.10	68.50	0	2,520	0.00%
2022/11/09	0	0.00	1	68.10	68.20	-1	2,479	-0.04%
2022/11/08	2	68.00	1	68.40	68.30	1	2,445	0.04%
2022/11/07	1	67.20	1	68.10	67.30	0	2,410	0.00%
2022/11/04	0	0.00	2	67.10	67.80	-2	2,359	-0.08%
2022/11/03	9	64.82	15	65.11	66.70	-6	2,214	-0.27%
2022/11/02	2	59.50	0	0.00	61.20	2	1,993	0.10%
2022/11/01	3	55.30	0	0.00	55.70	3	1,905	0.16%
2022/10/27	4	54.90	0	0.00	54.70	4	2,050	0.20%
2022/10/21	0	0.00	1	54.90	53.90	-1	2,140	-0.05%
2022/10/20	1	55.90	0	0.00	56.10	1	2,170	0.05%
2022/10/13	1.1	53.71	1	52.10	51.80	0.1	2,306	0.00%
2022/10/12	0	0.00	1	54.60	54.90	-1	2,284	-0.04%
2022/09/29	2	60.05	2	60.25	59.60	0	2,433	0.00%
2022/09/28	8	61.85	1	61.20	60.10	7	2,452	0.29%
2022/09/27	1	63.20	1	63.30	62.80	0	2,464	0.00%
2022/09/19	4	70.35	7	69.99	69.50	-3	2,520	-0.12%
2022/09/16	3	71.53	0	0.00	70.40	3	2,486	0.12%
2022/09/15	2	68.20	0	0.00	69.40	2	2,275	0.09%
2022/09/13	0	0.00	1	68.40	68.40	-1	2,257	-0.04%
2022/09/06	0	0.00	1	66.20	67.00	-1	2,286	-0.04%
2022/09/05	0	0.00	4	66.90	66.80	-4	2,268	-0.18%
2022/08/29	1	65.20	7	65.67	66.10	-6	2,190	-0.27%
2022/08/26	1	67.80	1	67.10	67.10	0	2,194	0.00%
2022/08/25	2	68.00	1	67.40	67.40	1	2,177	0.05%
2022/08/24	0	0.00	1	69.20	67.90	-1	2,173	-0.05%
2022/08/23	2	65.50	0	0.00	65.90	2	2,120	0.09%
2022/08/22	5	67.06	1	66.80	66.80	4	2,105	0.19%
2022/08/19	1	68.60	14	68.37	68.60	-13	2,064	-0.63%
2022/08/18	16	67.34	1	66.80	66.90	15	2,032	0.74%
2022/08/17	17	69.46	11	69.80	69.60	6	1,981	0.30%
2022/08/16	3	68.20	0	0.00	68.00	3	1,948	0.15%
2022/08/15	4	66.85	2	67.20	68.00	2	1,939	0.10%
2022/08/10	0	0.00	5	64.00	64.40	-5	1,898	-0.26%
2022/08/09	0	0.00	18	63.41	63.70	-18	1,887	-0.95%
2022/08/08	14	61.35	0	0.00	61.70	14	1,864	0.75%
2022/08/05	0	0.00	0	61.90	61.40	0	1,844	0.00%
2022/08/04	21	62.72	0	62.40	61.40	21	1,803	1.16%
2022/07/28	0	72.90	0	0.00	72.90	0	1,605	0.00%
2022/07/21	6	75.35	0	0.00	76.30	6	1,427	0.42%
2022/07/20	0	74.50	0	0.00	74.60	0	1,397	0.00%
2022/07/15	0	73.10	0	0.00	73.00	0	1,334	0.00%
2022/07/06	2	68.60	0	0.00	68.00	2	1,246	0.16%
2022/07/05	1	69.50	0	0.00	70.90	1	1,222	0.08%
2022/07/04	1	68.70	0	0.00	68.90	1	1,195	0.08%
2022/07/01	0	0.00	1	72.00	68.40	-1	1,188	-0.08%
2022/06/29	2	80.10	2	80.40	80.50	0	1,106	0.00%
2022/06/24	1	81.70	0	0.00	82.20	1	1,075	0.09%
2022/06/17	2	88.25	0	0.00	88.80	2	1,066	0.19%
2022/06/14	0	0.00	0	97.20	98.40	0	1,100	0.00%
2022/06/06	1	103.00	1	104.00	104.00	0	1,190	0.00%
2022/05/30	0	105.00	0	0.00	105.00	0	1,249	0.00%
2022/05/23	0	0.00	2	101.50	102.00	-2	1,306	-0.15%
2022/05/20	0	0.00	0	100.50	100.50	0	1,333	0.00%
2022/05/18	0	0.00	1	102.00	102.00	-1	1,344	-0.07%
2022/05/17	0	0.00	1	100.50	101.00	-1	1,347	-0.07%
2022/05/16	1	98.50	0	0.00	98.50	1	1,377	0.07%
2022/05/09	1	99.80	1	99.50	99.60	0	1,507	0.00%
2022/05/06	4	101.50	0	0.00	101.50	4	1,527	0.26%
2022/05/04	0	0.00	0	106.50	105.00	0	1,545	0.00%
2022/05/03	0	104.50	0	0.00	104.50	0	1,569	0.00%
2022/04/29	0	0.00	1	104.00	105.00	-1	1,607	-0.06%
2022/04/27	0	0.00	4	102.25	104.00	-4	1,638	-0.24%
2022/04/19	1	106.01	0	0.00	106.00	1	1,740	0.06%
2022/04/18	0	0.00	0.1	104.50	106.00	-0.1	1,747	-0.01%
2022/04/15	1	106.50	0	0.00	104.50	1	1,738	0.06%
2022/04/13	1	106.50	4	107.38	107.50	-3	1,825	-0.16%
2022/04/07	2	118.75	3	117.50	116.50	-1	2,128	-0.05%
2022/04/01	0	0.00	1	120.00	120.00	-1	2,236	-0.04%
2022/03/31	0	0.00	10	120.50	120.00	-10	2,276	-0.44%
2022/03/28	4	120.50	0	0.00	122.00	4	2,579	0.16%
2022/03/25	2	123.50	5	122.10	122.00	-3	2,618	-0.11%
2022/03/22	2	119.00	11	119.00	122.00	-9	2,650	-0.34%
2022/03/21	1	117.50	1	118.50	121.00	0	2,659	0.00%
2022/03/18	1	114.00	0	0.00	117.00	1	2,658	0.04%
2022/03/17	1	114.50	0	0.00	116.00	1	2,643	0.04%
2022/03/16	1	112.00	1	114.00	113.50	0	2,649	0.00%
2022/03/15	16	117.97	0	0.00	115.00	16	2,640	0.61%
2022/03/14	16	118.47	0	0.00	119.50	16	2,629	0.61%
2022/03/11	11	119.77	0	0.00	120.00	11	2,662	0.41%
2022/03/09	10	119.75	0	0.00	120.50	10	2,684	0.37%
2022/03/08	45	120.50	0	0.00	120.50	45	2,697	1.67%
2022/03/07	18	121.69	48	122.85	121.50	-30	2,688	-1.12%
2022/03/03	0	0.00	1	129.00	129.00	-1	2,708	-0.04%
2022/03/01	5	130.00	0	0.00	129.00	5	2,895	0.17%
2022/02/24	1	128.00	1	129.00	127.50	0	3,097	0.00%
2022/02/22	0	0.00	1	128.00	130.00	-1	3,181	-0.03%
2022/02/21	0	0.00	5	129.00	129.50	-5	3,204	-0.16%
2022/02/18	1	129.00	5	128.50	129.00	-4	3,228	-0.12%
2022/02/16	3	129.67	5	130.00	130.00	-2	3,274	-0.06%
2022/02/15	3	131.00	2	131.25	130.50	1	3,279	0.03%
2022/02/14	1	128.00	1	129.00	128.00	0	3,310	0.00%
2022/02/09	1	132.00	0.1	134.00	134.00	0.9	3,333	0.03%
2022/02/08	0	0.00	1	131.00	130.50	-1	3,327	-0.03%
2022/01/26	10	125.10	0	0.00	125.00	10	3,408	0.29%
2022/01/25	11	127.18	0	0.00	126.50	11	3,431	0.32%
2022/01/24	3	127.67	0	0.00	129.00	3	3,466	0.09%
2022/01/21	0	0.00	1	132.50	130.50	-1	3,516	-0.03%
2022/01/20	0	0.00	3	132.17	132.00	-3	3,580	-0.08%
2022/01/19	1	133.00	7	135.07	133.50	-6	3,673	-0.16%
2022/01/18	9	134.11	5	135.90	133.00	4	3,766	0.11%
2022/01/17	1	130.00	1	130.50	132.50	0	3,756	0.00%
2022/01/14	1	127.50	0	0.00	130.00	1	3,787	0.03%
2022/01/11	7	132.00	0	0.00	132.50	7	4,007	0.17%
2022/01/10	5	133.00	0	0.00	132.00	5	4,062	0.12%
2022/01/07	10.1	132.45	0	0.00	131.50	10.1	4,275	0.24%
2022/01/06	5.2	137.17	1	139.00	136.00	4.2	4,244	0.10%
2022/01/05	11	140.00	1	138.50	139.50	10	4,282	0.23%
2022/01/03	16	142.78	0	0.00	141.00	16	4,405	0.36%
2021/12/30	28	141.96	13.1	143.40	142.00	14.9	4,492	0.33%
2021/12/29	12	140.75	7.1	139.63	139.50	4.9	4,709	0.10%
2021/12/28	0	0.00	10	137.00	137.00	-10	4,773	-0.21%
2021/12/27	3	134.67	1	134.50	134.50	2	4,847	0.04%
2021/12/24	2	138.50	2	139.50	135.00	0	4,984	0.00%
2021/12/23	7.5	139.10	6.6	139.31	138.00	0.9	5,076	0.02%
2021/12/22	0	0.00	3	133.50	132.00	-3	5,060	-0.06%
2021/12/20	0	129.00	0	0.00	128.50	0	5,481	0.00%
2021/12/17	5	126.50	0	0.00	128.00	5	5,708	0.09%
2021/12/16	16	126.53	0	0.00	126.50	16	6,201	0.26%
2021/12/15	10	125.75	1	127.00	126.00	9	6,463	0.14%
2021/12/14	27	126.44	0	0.00	125.50	27	6,976	0.39%
2021/12/10	12	129.29	7	130.50	129.00	5	7,508	0.07%
2021/12/09	16	128.19	0	0.00	128.50	16	7,461	0.21%
2021/12/07	0	129.00	2	131.00	128.00	-2	7,474	-0.03%
2021/12/06	5	128.00	0	0.00	128.50	5	7,464	0.07%
2021/12/03	2	129.50	4	129.00	129.00	-2	7,522	-0.03%
2021/12/02	2	129.00	2	128.00	128.00	0	7,541	0.00%
2021/12/01	0	0.00	1	128.50	129.50	-1	7,644	-0.01%
2021/11/30	4	127.25	4	127.25	127.00	0	7,647	0.00%
2021/11/29	33	124.58	2	125.00	125.00	31	7,727	0.40%
2021/11/26	27	127.13	2	126.50	126.50	25	7,818	0.32%
2021/11/25	7	130.36	3	130.00	130.00	4	7,770	0.05%
2021/11/24	10	129.20	12.2	132.79	133.50	-2.2	7,632	-0.03%
2021/11/23	19	127.42	3	127.33	127.50	16	7,436	0.22%
2021/11/22	17	125.35	3	128.50	129.00	14	7,428	0.19%
2021/11/19	27	125.57	2	126.50	125.00	25	7,390	0.34%
2021/11/18	42	127.11	2	127.50	127.50	40	7,340	0.54%
2021/11/17	56	128.16	2	128.50	128.50	54	7,303	0.74%
2021/11/16	42	128.31	2	127.50	127.50	40	7,295	0.55%
2021/11/15	2.2	128.30	2	129.00	129.00	0.2	7,281	0.00%
2021/11/12	42	127.38	2	127.50	127.00	40	7,287	0.55%
2021/11/11	238	128.43	1	127.50	127.50	237	7,279	3.26%	大買/鉅額交易
2021/11/10	32	129.34	2	129.50	129.50	30	7,293	0.41%
2021/11/09	153	128.72	2	128.50	129.00	151	7,311	2.07%	大買/鉅額交易
2021/11/08	74	129.07	3	128.50	128.50	71	7,272	0.98%
2021/11/05	52.1	132.65	4	131.63	131.50	48.1	7,261	0.66%
2021/11/04	86	131.78	8	131.81	131.00	78	7,244	1.08%
2021/11/03	161	129.92	4	132.00	131.50	157	7,220	2.17%	大買/鉅額交易
2021/11/02	45	128.17	5	129.70	128.00	40	7,170	0.56%
2021/11/01	25	127.60	5	128.90	129.00	20	7,138	0.28%
2021/10/29	58	128.57	2	130.00	128.50	56	7,142	0.78%
2021/10/28	51	127.75	0	0.00	129.00	51	7,075	0.72%
2021/10/27	211	128.04	21	128.50	128.00	190	7,004	2.71%	大買/鉅額交易
2021/10/26	43	129.80	41	128.99	128.50	2	6,948	0.03%
2021/10/25	10	131.75	2	131.50	132.00	8	6,894	0.12%
2021/10/22	25	132.80	0	0.00	134.00	25	6,911	0.36%
2021/10/21	51	131.38	2	134.00	132.00	49	6,891	0.71%
2021/10/20	1.7	133.71	0	0.00	133.50	1.7	6,784	0.03%
2021/10/19	202.1	135.51	1	137.50	135.00	201.1	6,727	2.99%	大買/鉅額交易
2021/10/18	61.2	135.50	0	0.00	136.50	61.2	6,660	0.92%
2021/10/15	2.1	136.76	11.7	135.45	137.50	-9.6	6,615	-0.14%
2021/10/14	1	126.00	0	0.00	129.00	1	6,450	0.02%
2021/10/13	2	129.50	2	130.50	128.00	0	6,579	0.00%
2021/10/12	2	131.25	3	135.17	130.00	-1	6,596	-0.02%
2021/10/08	2	131.00	1	129.50	131.00	1	6,553	0.02%
2021/10/07	20.7	132.33	7	132.79	132.00	13.7	6,464	0.21%
2021/10/06	101	132.32	5	136.00	132.00	96	6,318	1.52%	大買/
2021/10/05	9	142.56	3	141.17	143.00	6	5,979	0.10%
2021/10/04	2	139.75	6.6	140.78	139.00	-4.6	5,891	-0.08%
2021/10/01	45	138.41	0	0.00	139.00	45	5,810	0.77%
2021/09/30	0.2	145.00	6	147.75	145.00	-5.8	5,684	-0.10%
2021/09/29	14	146.21	9.1	145.96	144.50	4.9	5,556	0.09%
2021/09/28	19	150.05	21.1	150.92	153.00	-2.1	5,462	-0.04%
2021/09/27	8.2	156.12	6.1	154.60	156.00	2.1	5,198	0.04%
2021/09/24	20.1	167.16	23.7	165.76	166.50	-3.6	4,978	-0.07%
2021/09/23	17	163.65	242	164.09	167.00	-225	4,785	-4.70%	大賣/鉅額交易
2021/09/22	42	157.74	17	157.71	157.00	25	4,389	0.57%
2021/09/17	11.3	156.71	82	155.27	160.00	-70.7	4,134	-1.71%
2021/09/16	59	146.13	638	148.65	151.50	-579	3,591	-16.12%	大賣/鉅額交易
2021/09/15	1	141.50	49.4	141.18	142.00	-48.4	3,144	-1.54%
2021/09/14	10	137.00	0	0.00	138.00	10	3,062	0.33%
2021/09/13	3	138.50	2	137.00	137.50	1	3,079	0.03%
2021/09/10	7	139.00	1	139.50	138.50	6	3,093	0.19%
2021/09/09	30	133.92	0	0.00	136.50	30	3,073	0.98%
2021/09/08	20	135.88	0	0.00	131.50	20	3,053	0.65%
2021/09/07	13	137.46	5	137.90	138.50	8	3,003	0.27%
2021/09/06	3	139.67	1	138.00	138.00	2	3,013	0.07%
2021/09/03	0	0.00	1	140.00	140.00	-1	2,975	-0.03%
2021/09/02	6.1	140.17	3	139.67	140.00	3.1	3,111	0.10%
2021/09/01	22	135.16	12	140.38	142.50	10	3,053	0.33%
2021/08/31	10	131.00	0.1	132.00	132.00	10	2,914	0.34%
2021/08/30	1	130.50	0	0.00	131.00	1	2,910	0.03%
2021/08/27	1	130.50	2	130.00	130.00	-1	2,912	-0.03%
2021/08/26	23.1	130.17	0	0.00	129.50	23.1	2,909	0.79%
2021/08/25	26	131.50	1	131.50	131.50	25	2,901	0.86%
2021/08/24	1	131.00	0	0.00	130.50	1	2,897	0.03%
2021/08/20	1	126.03	0	0.00	128.00	1	2,874	0.04%
2021/08/19	14	126.39	0	0.00	128.50	14	2,861	0.49%
2021/08/18	10	126.00	0	0.00	132.00	10	2,840	0.35%
2021/08/17	6	128.75	6	129.50	129.00	0	2,823	0.00%
2021/08/16	0	0.00	1	125.00	128.00	-1	2,801	-0.04%
2021/08/13	1	128.00	0	0.00	128.50	1	2,742	0.04%
2021/08/11	0	0.00	2	131.75	131.00	-2	2,745	-0.07%
2021/08/10	0	0.00	13	131.85	132.50	-13	2,743	-0.47%
2021/08/09	1	135.00	0	0.00	134.00	1	2,760	0.04%
2021/08/06	4	136.88	0	0.00	137.00	4	2,777	0.14%
2021/08/04	1.2	138.67	2	139.00	139.50	-0.9	2,820	-0.03%
2021/08/03	3	134.83	0	0.00	135.50	3	2,806	0.11%
2021/08/02	1	135.00	1	137.00	136.00	0	2,796	0.00%
2021/07/30	2.2	137.73	9	138.33	137.00	-6.8	2,797	-0.24%
2021/07/29	11	141.45	2	139.00	140.00	9	2,796	0.32%
2021/07/28	55	137.38	5.1	134.02	137.00	49.9	2,812	1.78%
2021/07/27	86	138.01	1	142.50	138.00	85	2,821	3.01%
2021/07/26	30	139.67	2	140.50	140.50	28	2,858	0.98%
2021/07/23	20	140.10	0	0.00	139.50	20	2,915	0.69%
2021/07/22	1	142.00	0	0.00	141.50	1	2,976	0.03%
2021/07/21	24	140.21	5	142.00	139.50	19	2,986	0.64%
2021/07/20	35	141.87	0	0.00	140.50	35	3,017	1.16%
2021/07/19	42	151.15	20	148.00	148.00	22	3,091	0.71%
2021/07/16	24	159.00	3	154.83	160.00	21	3,023	0.69%
2021/07/15	22	152.73	0	0.00	153.50	22	2,946	0.75%
2021/07/14	142	148.20	2	148.75	149.00	140	2,897	4.83%	大買/鉅額交易
2021/07/13	96	150.13	1	152.00	149.50	95	2,884	3.29%
2021/07/12	9	150.17	1	150.00	150.50	8	2,879	0.28%
2021/07/09	49	148.15	11	147.36	147.00	38	2,943	1.29%
2021/07/08	108	147.43	15	147.00	147.00	93	3,009	3.09%	大買/
2021/07/07	1	149.50	7	150.50	150.50	-6	2,995	-0.20%
2021/07/06	53	146.83	44	148.88	147.00	9	2,999	0.30%
2021/07/05	21	145.02	64.2	148.30	148.00	-43.2	3,027	-1.43%
2021/07/02	30	139.67	0	0.00	140.50	30	2,965	1.01%
2021/07/01	20	139.50	0	0.00	140.00	20	2,987	0.67%
2021/06/30	15	145.23	13	142.46	142.50	2	3,029	0.07%
2021/06/29	53	144.40	48.6	144.59	144.50	4.4	3,045	0.15%
2021/06/28	1	139.50	3	140.00	138.50	-2	2,953	-0.07%
2021/06/25	0	0.00	1	137.00	136.00	-1	2,947	-0.03%
2021/06/24	10	139.50	6	138.92	138.00	4	2,978	0.13%
2021/06/23	0	0.00	0	138.50	139.00	0	2,997	0.00%
2021/06/21	11	136.45	7	136.21	137.50	4	3,023	0.13%
2021/06/18	1	137.00	0	0.00	136.50	1	2,997	0.03%
2021/06/17	3	137.00	2	138.00	138.00	1	2,990	0.03%
2021/06/15	0	0.00	19	140.55	140.00	-19	2,976	-0.64%
2021/06/11	2	140.75	18	139.25	138.00	-16	2,924	-0.55%
2021/06/10	7	139.64	6	140.34	138.50	1	2,853	0.03%
2021/06/09	1.2	128.67	8	129.63	132.00	-6.8	2,689	-0.25%
2021/06/07	0	0.00	1	123.00	122.50	-1	2,666	-0.04%
2021/06/01	15	127.00	0	0.00	126.00	15	2,773	0.54%
2021/05/31	0	0.00	0.1	127.00	126.50	-0.1	2,794	0.00%
2021/05/28	5	124.50	0	0.00	124.00	5	2,807	0.18%
2021/05/27	2	122.50	3	122.50	122.00	-1	2,853	-0.04%
2021/05/25	0.1	125.00	1	124.00	124.50	-1	2,950	-0.03%
2021/05/24	11.2	122.91	0	0.00	122.50	11.2	3,009	0.37%
2021/05/21	0	123.00	0	0.00	121.50	0	3,039	0.00%
2021/05/20	0	0.00	10	119.50	122.00	-10	3,049	-0.33%
2021/05/19	0	118.00	9	119.72	121.00	-9	3,081	-0.29%
2021/05/14	6	120.50	7	116.86	116.00	-1	3,138	-0.03%
2021/05/13	20	116.38	0	0.00	116.50	20	3,107	0.64%
2021/05/12	16	118.19	0.1	115.00	116.00	15.9	3,116	0.51%
2021/05/11	1	131.00	10	126.40	127.00	-9	3,066	-0.29%
2021/05/10	0.2	135.50	0	0.00	134.50	0.2	3,026	0.01%
2021/05/07	5	136.70	0	0.00	137.50	5	3,041	0.16%
2021/05/06	0.1	135.00	0	0.00	137.50	0.1	3,039	0.00%
2021/05/05	1	133.50	4	133.50	133.50	-3	3,005	-0.10%
2021/05/04	2	136.24	0	0.00	138.00	2	2,943	0.07%
2021/05/03	18.2	139.16	6	138.42	138.00	12.2	2,912	0.42%
2021/04/29	7.5	150.73	7	147.57	147.50	0.5	2,875	0.02%
2021/04/28	3	154.50	1	155.02	154.50	2	2,841	0.07%
2021/04/26	0	0.00	14	151.54	150.50	-14	2,837	-0.49%
2021/04/23	10	151.90	4	150.38	150.50	6	2,814	0.21%
2021/04/22	6	147.08	3.1	146.70	145.00	2.9	2,748	0.10%
2021/04/21	0.2	143.50	2	144.25	144.00	-1.8	2,669	-0.07%
2021/04/20	0	141.50	0	0.00	142.50	0	2,655	0.00%
2021/04/19	1	140.00	1	141.00	140.00	0	2,647	0.00%
2021/04/16	0	0.00	15	140.00	139.00	-15	2,643	-0.57%
2021/04/15	1	136.00	2	140.50	141.50	-1	2,620	-0.04%
2021/04/14	14	138.14	9	140.44	142.50	5	2,552	0.20%
2021/04/13	5	143.00	2	143.00	143.50	3	2,480	0.12%
2021/04/12	0	0.00	2	145.00	143.00	-2	2,532	-0.08%
2021/04/09	0	0.00	13	143.81	142.50	-13	2,490	-0.52%
2021/04/08	1	141.00	1	142.00	141.50	0	2,432	0.00%
2021/04/07	0	0.00	3	139.50	139.50	-3	2,402	-0.12%
2021/04/06	3	137.17	2	137.00	137.00	1	2,396	0.04%
2021/04/01	0.1	136.00	3	135.00	135.00	-2.9	2,360	-0.12%
2021/03/31	5	136.60	0	0.00	136.50	5	2,311	0.22%
2021/03/29	0.5	140.00	0	0.00	139.00	0.5	2,515	0.02%
2021/03/26	2	136.75	3	138.00	139.50	-1	2,520	-0.04%
2021/03/25	3	134.50	43	136.19	135.00	-40	2,560	-1.56%
2021/03/24	3	134.50	3	136.00	135.00	0	2,566	0.00%
2021/03/18	1	135.00	5	135.00	135.00	-4	2,570	-0.16%
2021/03/17	2	134.00	5	134.00	134.00	-3	2,578	-0.12%
2021/03/16	3	134.00	0	0.00	134.50	3	2,589	0.12%
2021/03/15	0	0.00	13	133.31	133.50	-13	2,595	-0.50%
2021/03/12	3	134.00	0	0.00	133.50	3	2,597	0.12%
2021/03/09	51	131.52	7	132.43	133.00	44	2,644	1.66%
2021/03/08	6	137.83	0	0.00	136.50	6	2,595	0.23%
2021/03/04	0	0.00	5	140.50	140.00	-5	2,606	-0.19%
2021/03/03	5	143.50	2	142.03	144.50	3	2,606	0.11%
2021/03/02	5	146.50	13	146.58	144.00	-8	2,598	-0.31%
2021/02/26	4	144.38	13	144.77	144.00	-9	2,582	-0.35%
2021/02/25	5	143.50	50	143.17	144.50	-45	2,556	-1.76%
2021/02/24	83	145.41	34	141.79	141.50	49	2,538	1.93%
2021/02/23	35	142.47	12	143.04	142.00	23	2,513	0.92%
2021/02/22	1	141.50	1.4	141.91	141.50	-0.4	2,504	-0.02%
2021/02/19	15	140.17	1	142.00	141.50	14	2,642	0.53%
2021/02/18	1	136.50	0	0.00	139.00	1	2,664	0.04%
2021/02/17	0	0.00	1	136.00	134.50	-1	2,651	-0.04%
2021/02/05	1	133.50	0	0.00	133.50	1	2,625	0.04%
2021/02/01	0	0.00	8	133.00	132.00	-8	2,758	-0.29%
2021/01/29	0.1	135.50	3	134.00	134.00	-3	2,803	-0.11%
2021/01/27	0.1	138.50	0	0.00	139.00	0.1	2,854	0.00%
2021/01/26	0	0.00	1	140.00	140.00	-1	2,859	-0.03%
2021/01/25	3	138.00	0	0.00	139.50	3	2,851	0.11%
2021/01/22	2	137.50	0	0.00	140.00	2	2,847	0.07%
2021/01/21	4	141.00	1	138.50	139.00	3	2,828	0.11%
2021/01/20	0	0.00	3.1	140.96	138.00	-3.1	2,821	-0.11%
2021/01/19	7	139.29	0	0.00	138.50	7	2,802	0.25%
2021/01/18	2	144.75	0	0.00	143.50	2	2,833	0.07%
2021/01/15	5	147.40	5	146.00	147.00	0	2,864	0.00%
2021/01/13	3	142.00	4	142.50	141.50	-1	2,826	-0.04%
2021/01/12	1	142.00	0	0.00	142.00	1	2,862	0.03%
2021/01/07	2	143.00	0	0.00	142.50	2	2,958	0.07%
2021/01/06	2	144.50	19	145.42	145.50	-17	2,945	-0.58%
2021/01/05	10	143.50	8	145.13	145.50	2	2,884	0.07%
2020/12/31	1	138.00	0	0.00	138.00	1	2,815	0.04%
2020/12/30	1	138.00	0	0.00	139.00	1	2,825	0.04%
2020/12/29	9	139.44	0	0.00	138.00	9	2,857	0.32%
2020/12/25	4	141.00	0	0.00	141.00	4	2,845	0.14%
2020/12/24	1	143.50	0	0.00	141.50	1	2,890	0.03%
2020/12/23	13	144.23	53	145.16	143.50	-40	2,876	-1.39%
2020/12/22	1	136.50	3	139.33	136.50	-2	2,730	-0.07%
2020/12/21	16	139.78	4	137.00	136.00	12	2,736	0.44%
2020/12/18	5	137.00	6	137.67	137.00	-1	2,669	-0.04%
2020/12/16	0	0.00	1	131.50	131.50	-1	2,660	-0.04%
2020/12/14	1	130.00	4	130.00	130.50	-3	2,676	-0.11%
2020/12/10	0	0.00	1	135.50	134.50	-1	2,709	-0.04%
2020/12/09	5	136.20	0	0.00	137.50	5	2,733	0.18%
2020/12/07	2	133.00	0	0.00	132.00	2	2,881	0.07%
2020/12/04	2	134.50	6	136.00	133.50	-4	3,041	-0.13%
2020/12/03	0	0.00	1	133.50	136.50	-1	3,169	-0.03%
2020/12/02	0	0.00	17	135.88	135.00	-17	3,182	-0.53%
2020/12/01	3	135.33	2	135.50	136.00	1	3,196	0.03%
2020/11/30	2	138.25	3	138.00	137.00	-1	3,194	-0.03%
2020/11/26	5	142.00	0	0.00	142.00	5	3,156	0.16%
2020/11/25	0	0.00	1	139.00	139.00	-1	3,172	-0.03%
2020/11/24	1	139.00	0	0.00	139.50	1	3,161	0.03%
2020/11/23	1	138.50	4	140.00	139.50	-3	3,169	-0.09%
2020/11/20	0	0.00	1	139.00	139.50	-1	3,162	-0.03%
2020/11/19	5	141.40	0	0.00	141.50	5	3,143	0.16%
2020/11/18	2	145.00	10	142.60	142.00	-8	3,156	-0.25%
2020/11/17	0	0.00	0	138.50	138.50	0	3,076	0.00%
2020/11/16	3	136.67	3	135.17	137.50	0	3,072	0.00%
2020/11/12	2	133.75	1	134.00	133.50	1	3,072	0.03%
2020/11/11	0	0.00	1	135.00	134.00	-1	3,082	-0.03%
2020/11/10	1	131.00	1	131.50	131.00	0	3,024	0.00%
2020/11/09	27	131.78	46	131.05	131.00	-19	3,067	-0.62%
2020/11/06	12	132.29	5	133.00	131.00	7	3,081	0.23%
2020/11/05	0	0.00	1	132.00	131.50	-1	3,097	-0.03%
2020/11/04	15	128.87	6	128.83	131.00	9	3,101	0.29%
2020/11/03	14	125.54	1	127.00	126.50	13	3,086	0.42%
2020/10/30	1	120.50	0	0.00	120.00	1	3,257	0.03%
2020/10/28	1	126.00	3	125.00	124.50	-2	3,389	-0.06%
2020/10/27	13	126.15	0	0.00	127.50	13	3,471	0.37%
2020/10/26	11	128.95	0	0.00	127.50	11	3,549	0.31%
2020/10/21	0	0.00	0.1	130.50	130.50	-0.1	3,716	0.00%
2020/10/20	2	127.50	1	129.00	130.50	1	3,724	0.03%
2020/10/19	3	129.00	9	129.28	127.50	-6	3,727	-0.16%
2020/10/14	3	122.00	0	0.00	120.50	3	3,781	0.08%
2020/10/08	1	125.50	0	0.00	125.00	1	3,901	0.03%
2020/10/07	1	127.00	0	0.00	126.00	1	3,946	0.03%
2020/10/06	4	128.63	12	127.96	129.00	-8	3,953	-0.20%
2020/09/30	1	123.00	0	0.00	123.00	1	4,097	0.02%
2020/09/29	1	122.00	10	122.50	122.00	-9	4,146	-0.22%
2020/09/28	0	0.00	1	118.50	116.00	-1	4,204	-0.02%
2020/09/25	12	121.33	21	116.93	116.50	-9	4,311	-0.21%
2020/09/24	2	122.75	0	0.00	122.50	2	4,343	0.05%
2020/09/22	0	0.00	1	132.00	129.50	-1	4,357	-0.02%
2020/09/18	0	0.00	2	133.25	133.50	-2	4,379	-0.05%
2020/09/17	0	0.00	17	132.29	133.00	-17	4,402	-0.39%
2020/09/15	0	0.00	3	131.67	131.50	-3	4,486	-0.07%
2020/09/14	6	134.25	12	132.33	131.50	-6	4,498	-0.13%
2020/09/11	0	0.00	10	132.00	131.50	-10	4,504	-0.22%
2020/09/09	27	128.54	23	130.17	130.00	4	4,553	0.09%
2020/09/08	19	124.95	10	125.55	128.50	9	4,413	0.20%
2020/09/07	1	117.00	1	117.00	117.00	0	4,300	0.00%
2020/09/02	0	0.00	1	120.00	119.50	-1	4,390	-0.02%
2020/09/01	2	118.75	3	119.67	120.00	-1	4,437	-0.02%
2020/08/31	0	0.00	5	120.20	119.50	-5	4,476	-0.11%
2020/08/27	12.1	120.69	25	118.70	118.00	-12.9	4,678	-0.28%
2020/08/26	11	119.36	1	119.00	119.50	10	4,715	0.21%
2020/08/25	7	119.36	1	120.00	119.00	6	4,736	0.13%
2020/08/24	1	119.00	2	120.50	119.50	-1	4,755	-0.02%
2020/08/21	4	118.75	0	0.00	121.50	4	4,788	0.08%
2020/08/19	10	123.75	0	0.00	121.50	10	4,754	0.21%
2020/08/18	1	123.00	1	126.00	122.50	0	4,762	0.00%
2020/08/14	2	125.50	4	126.75	127.00	-2	4,840	-0.04%
2020/08/13	11	127.77	4	127.50	125.50	7	4,858	0.14%
2020/08/12	3	125.17	2	126.50	124.00	1	4,900	0.02%
2020/08/11	3	129.00	0	0.00	126.50	3	5,087	0.06%
2020/08/10	1	131.00	1	131.00	131.00	0	5,073	0.00%
2020/08/06	2	131.50	3.2	131.50	130.50	-1.2	5,121	-0.02%
2020/08/05	5	132.80	4	132.88	134.00	1	5,089	0.02%
2020/08/04	3	129.83	1	130.00	130.00	2	5,176	0.04%
2020/08/03	2	131.00	0	0.00	130.50	2	5,392	0.04%
2020/07/31	1	131.00	1	134.00	134.00	0	5,403	0.00%
2020/07/30	11	132.05	2	132.25	132.00	9	5,417	0.17%
2020/07/29	14	137.64	10	133.50	133.50	4	5,432	0.07%
2020/07/28	10	140.20	1	146.00	137.50	9	5,308	0.17%
2020/07/27	2	147.00	0	0.00	146.50	2	5,270	0.04%
2020/07/24	1	149.50	1	147.50	147.00	0	5,312	0.00%
2020/07/23	0	0.00	7	149.14	150.50	-7	5,362	-0.13%
2020/07/21	1	150.00	2	151.00	148.50	-1	5,346	-0.02%
2020/07/16	1	145.00	3	149.50	146.00	-2	5,391	-0.04%
2020/07/15	0	0.00	2	147.50	147.00	-2	5,383	-0.04%
2020/07/14	0	0.00	1	145.50	144.50	-1	5,430	-0.02%
2020/07/13	2	142.00	0	0.00	144.00	2	5,487	0.04%
2020/07/10	1	143.00	0	0.00	142.00	1	5,528	0.02%
2020/07/09	18	148.75	0	0.00	148.00	18	5,553	0.32%
2020/07/08	10	152.30	1	151.50	151.00	9	5,521	0.16%
2020/07/07	4	152.63	18	153.72	151.00	-14	5,512	-0.25%
2020/07/06	1	151.00	6	152.25	150.50	-5	5,466	-0.09%
2020/07/03	5	150.20	10	149.90	150.50	-5	5,418	-0.09%
2020/07/01	1	148.50	1	148.00	148.00	0	5,622	0.00%
2020/06/29	1	147.50	4	149.38	146.50	-3	5,663	-0.05%
2020/06/24	10	145.75	0	0.00	145.00	10	5,647	0.18%
2020/06/23	1	148.00	0	0.00	148.00	1	5,714	0.02%
2020/06/22	13	150.12	22	150.68	150.00	-9	5,751	-0.16%
2020/06/19	3	148.33	8	150.00	147.00	-5	5,805	-0.09%
2020/06/18	2	148.50	13	148.96	149.00	-11	5,891	-0.19%
2020/06/17	8	149.00	33	148.44	148.00	-25	5,926	-0.42%
2020/06/16	15	149.30	5	150.80	151.00	10	6,069	0.16%
2020/06/15	3	146.17	0	0.00	144.00	3	6,169	0.05%
2020/06/12	0	0.00	10	138.50	144.00	-10	6,328	-0.16%
2020/06/11	2	143.50	14	146.18	142.50	-12	6,411	-0.19%
2020/06/10	10	144.50	23	144.96	144.50	-13	6,477	-0.20%
2020/06/09	9	143.78	11	146.00	142.50	-2	6,492	-0.03%
2020/06/08	1	145.50	38	146.39	145.00	-37	6,568	-0.56%
2020/06/05	63	143.67	12	144.58	144.50	51	6,579	0.78%
2020/06/04	5	143.30	53	146.18	146.50	-48	6,633	-0.72%
2020/06/03	20	140.50	134	139.60	141.50	-114	6,616	-1.72%	大賣/鉅額交易
2020/06/02	103	135.61	5	136.00	135.50	98	6,577	1.49%	大買/
2020/06/01	3	138.50	144	138.36	138.00	-141	6,613	-2.13%	大賣/鉅額交易
2020/05/29	16	136.34	13	135.04	135.00	3	6,664	0.05%
2020/05/28	19	135.92	5	135.20	135.00	14	6,759	0.21%
2020/05/27	22	132.55	1	132.50	132.50	21	6,852	0.31%
2020/05/26	134	133.33	1	134.50	131.50	133	6,932	1.92%	大買/鉅額交易
2020/05/25	1	130.50	0	0.00	132.50	1	7,065	0.01%
2020/05/22	9	134.00	0	0.00	131.00	9	7,216	0.12%
2020/05/21	1	135.00	3	134.67	134.50	-2	7,337	-0.03%
2020/05/20	2	129.50	0	0.00	128.50	2	7,271	0.03%
2020/05/19	3	130.00	6	130.42	130.50	-3	7,310	-0.04%
2020/05/18	18	129.11	0	0.00	128.00	18	7,284	0.25%
2020/05/15	3	142.33	1	139.00	142.00	2	7,069	0.03%
2020/05/14	92	144.74	0	0.00	141.00	92	7,050	1.30%
2020/05/13	2	147.50	13	145.92	147.50	-11	7,049	-0.16%
2020/05/12	1.4	148.23	1	147.50	146.50	0.4	7,087	0.01%
2020/05/11	7	154.21	10	151.95	152.00	-3	7,188	-0.04%
2020/05/08	17	148.65	128	146.13	152.50	-111	7,099	-1.56%	大賣/鉅額交易
2020/05/07	14	141.21	14	140.86	141.00	0	6,831	0.00%
2020/05/06	11	139.45	7	141.43	137.50	4	6,803	0.06%
2020/05/05	74	141.45	1	140.00	141.50	73	6,801	1.07%
2020/05/04	29	140.03	0	0.00	140.00	29	6,725	0.43%
2020/04/30	2	145.25	5	145.90	145.00	-3	6,772	-0.04%
2020/04/29	2	144.75	3	146.33	144.50	-1	6,847	-0.01%
2020/04/28	1	144.00	1	140.50	145.00	0	6,942	0.00%
2020/04/27	1	138.50	5	139.50	140.00	-4	6,929	-0.06%
2020/04/24	0	0.00	1	139.50	138.00	-1	6,986	-0.01%
2020/04/23	12	138.79	5	139.80	140.00	7	7,137	0.10%
2020/04/22	2	135.75	1	135.00	136.00	1	7,121	0.01%
2020/04/21	5	138.80	1.4	136.64	136.50	3.6	7,117	0.05%
2020/04/17	7	148.14	31	150.10	143.00	-24	7,316	-0.33%
2020/04/16	20	148.85	3	149.33	147.50	17	7,280	0.23%
2020/04/15	5	147.00	6	146.75	146.50	-1	7,330	-0.01%
2020/04/14	3	145.17	2	146.50	144.00	1	7,357	0.01%
2020/04/13	24	142.00	6	143.33	141.00	18	7,328	0.25%
2020/04/10	2	138.50	0	0.00	141.00	2	7,307	0.03%
2020/04/09	6	143.33	2	142.00	138.50	4	7,446	0.05%
2020/04/08	9	143.11	0	0.00	142.00	9	7,566	0.12%
2020/04/07	8	143.69	18	146.19	143.00	-10	7,541	-0.13%
2020/04/06	9	137.22	5	141.00	146.00	4	7,369	0.05%
2020/04/01	0	0.00	2	132.00	134.00	-2	7,321	-0.03%
2020/03/31	3	133.83	4	133.88	133.50	-1	7,384	-0.01%
2020/03/30	1	132.00	2	131.75	132.50	-1	7,407	-0.01%
2020/03/27	7.3	134.77	6	130.42	130.00	1.3	7,381	0.02%
2020/03/25	1	127.00	4	127.38	127.00	-3	7,342	-0.04%
2020/03/24	7	119.29	10	118.90	118.00	-3	7,276	-0.04%
2020/03/23	4	117.88	0	0.00	115.50	4	7,236	0.06%
2020/03/20	9	126.22	7	127.57	124.00	2	7,351	0.03%
2020/03/19	4	117.75	13	117.04	119.50	-9	7,196	-0.13%
2020/03/18	8	118.13	9	118.44	118.00	-1	7,068	-0.01%
2020/03/17	6	114.00	0	0.00	110.00	6	6,963	0.09%
2020/03/16	0	0.00	3	119.50	118.00	-3	6,854	-0.04%
2020/03/13	3	120.00	0	0.00	130.00	3	6,737	0.04%
2020/03/12	7	138.50	30	140.50	133.00	-23	6,681	-0.34%
2020/03/11	12	152.46	2	152.50	147.50	10	6,607	0.15%
2020/03/10	23	149.35	10	148.50	152.00	13	6,578	0.20%
2020/03/09	1	148.50	10	147.30	145.50	-9	6,511	-0.14%
2020/03/06	0	0.00	6	154.00	153.50	-6	6,463	-0.09%
2020/03/05	7	154.14	6	154.58	152.00	1	6,433	0.02%
2020/03/04	2	150.50	3	150.67	151.00	-1	6,372	-0.02%
2020/03/03	7	151.29	3	151.67	148.50	4	6,305	0.06%
2020/03/02	17	148.56	8	150.31	151.00	9	6,222	0.14%
2020/02/27	0	0.00	14	149.04	143.50	-14	6,176	-0.23%
2020/02/26	11	149.14	7	151.00	152.00	4	6,077	0.07%
2020/02/25	2	146.75	7	146.57	148.00	-5	5,985	-0.08%
2020/02/24	3	142.17	5	143.70	145.00	-2	5,861	-0.03%
2020/02/21	3	136.33	2	137.25	138.00	1	5,750	0.02%
2020/02/20	3	137.50	6	138.00	136.00	-3	5,750	-0.05%
2020/02/19	1	136.00	0	0.00	135.50	1	5,696	0.02%
2020/02/18	1	137.00	0	0.00	138.00	1	5,635	0.02%
2020/02/14	1	144.00	1	141.50	141.50	0	5,680	0.00%
2020/02/13	4	141.00	0	0.00	139.00	4	5,657	0.07%
2020/02/12	4	142.50	6	139.25	140.00	-2	5,608	-0.04%
2020/02/11	0	0.00	13	132.42	132.00	-13	5,529	-0.24%
2020/02/10	7	125.64	0	0.00	125.50	7	5,682	0.12%
2020/02/07	13	129.15	0	0.00	127.50	13	5,784	0.22%
2020/02/06	11	130.86	3	132.00	132.00	8	5,757	0.14%
2020/02/05	0	0.00	1	128.50	128.00	-1	5,676	-0.02%
2020/02/04	0	0.00	2	129.50	129.00	-2	5,692	-0.04%
2020/02/03	2	126.25	3	129.33	129.00	-1	5,809	-0.02%
2020/01/31	11	130.91	13	132.92	133.00	-2	5,811	-0.03%
2020/01/30	4	133.25	18	132.78	132.50	-14	5,736	-0.24%
2020/01/20	9	143.28	5	146.30	147.00	4	5,686	0.07%
2020/01/17	14	143.36	4	143.63	144.50	10	5,639	0.18%
2020/01/15	0	0.00	9	138.39	137.50	-9	5,548	-0.16%
2020/01/14	0	0.00	20	138.00	139.50	-20	5,590	-0.36%
2020/01/13	3	135.33	11	135.27	137.00	-8	5,481	-0.15%
2020/01/10	2	133.50	10	131.60	131.00	-8	5,471	-0.15%
2020/01/09	6	130.75	12	131.25	132.00	-6	5,551	-0.11%
2020/01/08	26	128.48	3	127.67	126.00	23	5,603	0.41%
2020/01/07	3	131.17	3	132.33	131.50	0	5,557	0.00%
2020/01/06	0	0.00	2	130.25	130.00	-2	5,583	-0.04%
2020/01/03	11	131.32	3	134.83	130.00	8	5,614	0.14%
2020/01/02	26	135.29	3	132.67	136.50	23	5,442	0.42%
2019/12/31	2	128.75	0	0.00	127.50	2	5,306	0.04%
2019/12/30	4	129.63	3	129.17	129.50	1	5,284	0.02%
2019/12/27	0	0.00	1	130.50	129.00	-1	5,364	-0.02%
2019/12/26	11	129.64	1	131.50	130.50	10	5,338	0.19%
2019/12/25	2	129.50	1	129.50	130.00	1	5,341	0.02%
2019/12/24	2	125.50	0	0.00	126.00	2	5,328	0.04%
2019/12/20	0	0.00	5	129.50	129.50	-5	5,323	-0.09%
2019/12/19	7	127.00	7	128.00	127.00	0	5,283	0.00%
2019/12/17	11	132.00	10	128.00	133.00	1	5,203	0.02%
2019/12/16	1	129.50	1	129.50	129.00	0	5,080	0.00%
2019/12/13	0	0.00	1	131.00	130.00	-1	5,063	-0.02%
2019/12/12	7	134.29	1	133.00	133.50	6	4,965	0.12%
2019/12/11	12	138.46	0	0.00	138.00	12	4,935	0.24%
2019/12/10	2	139.50	0	0.00	140.50	2	5,128	0.04%
2019/12/06	1	141.50	3	140.83	140.00	-2	5,292	-0.04%
2019/12/03	0	0.00	1	141.00	141.50	-1	5,452	-0.02%
2019/12/02	2	135.25	3	137.17	139.00	-1	5,440	-0.02%
2019/11/29	1	143.00	5	142.50	139.50	-4	5,422	-0.07%
2019/11/28	1	141.00	2	142.50	141.00	-1	5,434	-0.02%
2019/11/27	0	0.00	6	143.42	144.00	-6	5,473	-0.11%
2019/11/26	1	141.00	5	142.40	143.00	-4	5,459	-0.07%
2019/11/25	5	138.50	0	0.00	135.50	5	5,382	0.09%
2019/11/22	8	137.19	1	136.50	137.00	7	5,404	0.13%
2019/11/21	0	0.00	1.5	133.49	135.50	-1.5	5,348	-0.03%
2019/11/20	1	137.50	0	0.00	133.50	1	5,330	0.02%
2019/11/14	3	138.83	1	139.00	138.00	2	5,449	0.04%
2019/11/13	20	143.03	19	144.08	144.00	1	5,480	0.02%
2019/11/11	14	137.96	15	137.93	137.50	-1	5,554	-0.02%
2019/11/07	24	139.35	5	140.80	139.00	19	5,556	0.34%
2019/11/06	3	146.33	0	0.00	147.00	3	5,537	0.05%
2019/11/01	1	153.50	0	0.00	154.00	1	5,818	0.02%
2019/10/31	4	160.75	0	0.00	155.00	4	5,955	0.07%
2019/10/30	4	156.63	3	158.67	158.00	1	5,947	0.02%
2019/10/29	1	160.00	0	0.00	160.50	1	6,036	0.02%
2019/10/28	1	153.50	0	0.00	157.50	1	6,014	0.02%
2019/10/25	1	158.00	14	156.25	156.00	-13	6,001	-0.22%
2019/10/23	3	156.33	2	161.75	157.00	1	5,990	0.02%
2019/10/22	3	160.00	4	159.88	159.00	-1	5,972	-0.02%
2019/10/21	1	155.50	6	155.83	155.50	-5	6,058	-0.08%
2019/10/18	1	157.00	0	0.00	157.00	1	6,151	0.02%
2019/10/17	7	152.36	7	151.14	154.50	0	6,129	0.00%
2019/10/16	18	151.94	6	148.50	147.50	12	6,024	0.20%
2019/10/14	10	158.00	0	0.00	158.00	10	5,964	0.17%
2019/10/09	3	146.67	3	149.83	150.00	0	5,878	0.00%
2019/10/08	0	0.00	1	150.00	150.00	-1	5,816	-0.02%
2019/10/07	0	0.00	1	154.50	154.50	-1	5,838	-0.02%
2019/10/04	1	153.00	1	154.00	151.50	0	5,834	0.00%
2019/10/03	20	151.03	2	153.00	153.00	18	5,844	0.31%
2019/10/02	1	151.50	2	153.00	158.50	-1	5,739	-0.02%
2019/10/01	3	156.00	1	160.00	153.50	2	5,720	0.03%
2019/09/27	0	0.00	3	151.33	151.00	-3	5,657	-0.05%
2019/09/26	1	156.00	0	0.00	155.00	1	5,743	0.02%
2019/09/25	11	155.00	1	158.50	157.00	10	5,774	0.17%
2019/09/24	0	0.00	1	159.00	158.50	-1	5,892	-0.02%
2019/09/20	0	0.00	1	163.50	162.50	-1	6,224	-0.02%
2019/09/19	2	162.50	5	161.50	162.50	-3	6,234	-0.05%
2019/09/18	0	0.00	2	163.50	163.50	-2	6,207	-0.03%
2019/09/17	6	162.00	6	162.67	163.00	0	6,191	0.00%
2019/09/16	3	162.50	1	162.50	162.00	2	6,208	0.03%
2019/09/12	3	163.00	109	167.12	167.00	-106	6,221	-1.70%	大賣/鉅額交易
2019/09/11	1	158.50	19	157.24	155.50	-18	6,115	-0.29%
2019/09/10	34	149.34	3	147.83	149.50	31	6,027	0.51%
2019/09/09	9	152.22	1	149.00	148.50	8	6,024	0.13%
2019/09/05	2	150.50	1	151.00	149.50	1	6,035	0.02%
2019/09/03	2	142.75	6	142.92	141.50	-4	6,258	-0.06%
2019/09/02	0	0.00	7	142.71	142.50	-7	6,345	-0.11%
2019/08/30	1	139.50	0	0.00	137.00	1	6,354	0.02%
2019/08/29	1	141.50	1	140.50	139.50	0	6,446	0.00%
2019/08/28	0	0.00	1.2	137.77	136.50	-1.2	6,477	-0.02%
2019/08/26	5	138.00	1	137.00	141.00	4	6,534	0.06%
2019/08/23	0	0.00	0.3	140.00	140.00	-0.3	6,560	0.00%
2019/08/22	3	146.83	2	142.25	143.50	1	6,542	0.02%
2019/08/20	0	0.00	2	143.50	143.00	-2	6,657	-0.03%
2019/08/19	1	140.50	0	0.00	141.50	1	6,668	0.01%
2019/08/16	1	139.50	0	0.00	139.50	1	6,761	0.01%
2019/08/15	2	140.00	1	142.00	142.00	1	6,802	0.01%
2019/08/14	9	141.33	35	144.76	140.00	-26	6,830	-0.38%
2019/08/13	3	138.50	5	140.50	137.00	-2	6,905	-0.03%
2019/08/12	1	142.50	8	140.44	137.00	-7	7,028	-0.10%
2019/08/08	26	138.50	46	136.29	140.00	-20	6,999	-0.29%
2019/08/07	3	133.83	5	134.90	132.00	-2	6,911	-0.03%
2019/08/06	1	128.00	1	127.50	129.00	0	6,759	0.00%
2019/08/05	2	132.00	0	0.00	128.00	2	6,721	0.03%
2019/08/02	12	128.50	2	131.25	128.00	10	6,697	0.15%
2019/08/01	1	137.00	10	139.50	137.50	-9	6,555	-0.14%
2019/07/31	2	131.75	83	133.99	137.50	-81	6,395	-1.27%
2019/07/30	2	123.00	0	0.00	125.00	2	6,240	0.03%
2019/07/29	0	0.00	1	130.00	129.00	-1	6,282	-0.02%
2019/07/26	0	0.00	1	129.50	128.50	-1	6,401	-0.02%
2019/07/25	0	0.00	20	128.00	127.00	-20	6,397	-0.31%
2019/07/24	1	125.50	17	125.21	125.50	-16	6,350	-0.25%
2019/07/23	5	130.80	31	132.03	126.00	-26	6,387	-0.41%
2019/07/22	2	128.00	57	124.84	129.50	-55	6,256	-0.88%
2019/07/19	23	117.02	14	116.64	118.00	9	6,133	0.15%
2019/07/18	11	113.45	20	110.68	112.50	-9	6,100	-0.15%
2019/07/17	12	113.75	13	116.08	115.00	-1	6,113	-0.02%
2019/07/16	12	115.54	11	119.91	115.00	1	6,170	0.02%
2019/07/15	0	0.00	3	115.33	117.00	-3	6,164	-0.05%
2019/07/12	1	116.00	1	115.00	115.00	0	6,239	0.00%
2019/07/11	2	115.25	6	115.00	114.00	-4	6,344	-0.06%
2019/07/10	2	113.00	1	112.50	112.00	1	6,461	0.02%
2019/07/09	2	117.50	0	0.00	117.50	2	6,531	0.03%
2019/07/08	18	116.25	31	116.00	115.50	-13	6,493	-0.20%
2019/07/05	1	116.50	1	119.00	116.50	0	6,495	0.00%
2019/07/04	0	0.00	20	118.85	119.00	-20	6,540	-0.31%
2019/07/03	0	0.00	37	118.93	117.50	-37	6,525	-0.57%
2019/07/02	0	0.00	21	115.64	118.50	-21	6,440	-0.33%
2019/07/01	6	116.50	43	115.73	118.00	-37	6,417	-0.58%
2019/06/28	1	113.50	23	109.37	109.00	-22	6,305	-0.35%
2019/06/27	4	107.38	37	108.19	112.00	-33	6,171	-0.53%
2019/06/26	2	103.00	32	102.34	102.00	-30	6,110	-0.49%
2019/06/24	0	0.00	1	99.60	103.50	-1	6,065	-0.02%
2019/06/21	0	0.00	4	102.75	102.00	-4	6,081	-0.07%
2019/06/20	2	105.00	2	105.00	104.50	0	6,077	0.00%
2019/06/19	10	101.75	11	102.95	103.00	-1	6,048	-0.02%
2019/06/18	1	98.80	0	0.00	98.70	1	6,026	0.02%
2019/06/17	0	0.00	12	99.88	98.90	-12	6,073	-0.20%
2019/06/14	5	98.30	4	99.20	99.80	1	6,054	0.02%
2019/06/13	8	101.86	9	100.02	99.40	-1	6,074	-0.02%
2019/06/12	0	0.00	25	100.90	99.90	-25	6,206	-0.40%
2019/06/11	0	0.00	71	101.32	100.00	-71	6,389	-1.11%
2019/06/10	0	0.00	2	90.20	94.60	-2	6,229	-0.03%
2019/06/06	2	86.50	20	86.44	86.00	-18	6,184	-0.29%
2019/06/05	44	90.58	2	90.30	88.30	42	6,198	0.68%
2019/06/04	3	90.73	3	90.93	91.60	0	6,100	0.00%
2019/06/03	3	87.83	4	87.80	88.30	-1	6,072	-0.02%
2019/05/31	1	86.20	3	87.73	86.90	-2	6,045	-0.03%
2019/05/30	4	86.35	3	87.07	87.00	1	5,989	0.02%
2019/05/29	2	84.25	2	84.45	84.00	0	5,936	0.00%
2019/05/28	3	84.77	63	84.63	84.60	-60	5,951	-1.01%
2019/05/27	4	84.20	6	81.82	82.80	-2	5,916	-0.03%
2019/05/24	8	89.05	8	89.58	88.10	0	5,781	0.00%
2019/05/23	5	86.26	56	86.71	90.50	-51	5,741	-0.89%
2019/05/22	11	94.09	6	94.52	93.00	5	5,668	0.09%
2019/05/21	13	90.67	3	90.03	90.50	10	5,621	0.18%
2019/05/20	27	88.03	7	89.94	89.60	20	5,628	0.36%
2019/05/17	15	93.24	23	97.30	91.80	-8	5,596	-0.14%
2019/05/16	4	103.13	40	105.83	102.00	-36	5,524	-0.65%
2019/05/15	16	108.47	46	110.00	108.50	-30	5,498	-0.55%
2019/05/14	8	99.30	27	103.11	104.50	-19	5,448	-0.35%
2019/05/13	3	101.17	28	102.11	100.50	-25	5,444	-0.46%
2019/05/10	10	105.00	21	106.48	106.50	-11	5,499	-0.20%
2019/05/09	3	108.00	25	107.36	104.00	-22	5,628	-0.39%
2019/05/08	1	108.50	30	107.72	109.00	-29	5,619	-0.52%
2019/05/07	3	108.83	26	108.62	107.50	-23	5,629	-0.41%
2019/05/06	8	107.56	12	108.25	105.50	-4	5,579	-0.07%
2019/05/03	11	104.23	33	110.00	112.00	-22	5,487	-0.40%
2019/05/02	1	100.50	9	101.94	103.00	-8	5,371	-0.15%
2019/04/30	0	0.00	1	100.50	101.50	-1	5,429	-0.02%
2019/04/29	2	95.70	10	98.09	98.70	-8	5,496	-0.15%
2019/04/26	2	100.25	11	100.41	99.50	-9	5,470	-0.16%
2019/04/25	0	0.00	13	102.58	103.00	-13	5,552	-0.23%
2019/04/24	0	0.00	13	102.23	102.00	-13	5,741	-0.23%
2019/04/23	1	102.50	11	104.05	104.50	-10	5,721	-0.17%
2019/04/22	2	100.75	22	102.02	104.00	-20	5,674	-0.35%
2019/04/19	8	101.90	28	102.13	102.00	-20	5,605	-0.36%
2019/04/18	0	0.00	11	100.05	100.00	-11	5,493	-0.20%
2019/04/17	1	97.50	30	99.20	98.10	-29	5,448	-0.53%
2019/04/16	10	96.01	27	96.04	98.10	-17	5,368	-0.32%
2019/04/15	1	94.00	14	93.20	92.00	-13	5,296	-0.25%
2019/04/12	0	0.00	5	87.46	87.30	-5	5,209	-0.10%
2019/04/10	1	87.30	16	86.68	87.90	-15	5,296	-0.28%
2019/04/09	0	0.00	1	89.00	87.70	-1	5,283	-0.02%
2019/04/08	2	89.05	6	88.30	88.20	-4	5,288	-0.08%
2019/04/03	0	0.00	30	90.20	90.80	-30	5,248	-0.57%
2019/04/02	19	89.85	28	89.37	88.20	-9	5,217	-0.17%
2019/04/01	4	87.83	1	87.40	87.40	3	5,177	0.06%
2019/03/29	33	87.24	33	89.82	88.80	0	5,144	0.00%
2019/03/28	4	84.68	1	84.90	84.90	3	5,029	0.06%
2019/03/27	7	85.63	3	85.17	85.10	4	5,061	0.08%
2019/03/26	18	85.22	7	83.59	83.50	11	5,049	0.22%
2019/03/25	1	83.40	1	84.20	85.00	0	5,080	0.00%
2019/03/22	4	84.93	7	85.11	84.60	-3	5,091	-0.06%
2019/03/21	8	84.40	50	84.86	85.50	-42	5,059	-0.83%
2019/03/20	1	82.40	5	82.28	82.40	-4	5,035	-0.08%
2019/03/19	1	80.30	1	81.70	80.90	0	5,063	0.00%
2019/03/18	0	0.00	55	80.91	81.30	-55	5,161	-1.07%
2019/03/15	58	78.90	32	79.74	80.50	26	5,150	0.50%
2019/03/14	22	77.91	128	77.83	77.80	-106	4,998	-2.12%	大賣/鉅額交易
2019/03/13	28	72.18	4	72.28	72.70	24	4,833	0.50%
2019/03/12	14	69.86	51	69.90	70.80	-37	4,830	-0.77%
2019/03/11	39	69.50	24	69.49	69.20	15	5,033	0.30%
2019/03/08	39	67.06	11	65.58	67.00	28	4,985	0.56%
2019/03/07	3	66.70	3	67.00	66.50	0	4,989	0.00%
2019/03/06	3	67.40	2	66.80	67.20	1	5,068	0.02%
2019/03/05	11	67.51	0	0.00	67.50	11	5,124	0.21%
2019/03/04	2	68.70	1	68.80	68.60	1	5,252	0.02%
2019/02/27	10	67.38	3	68.57	68.30	7	5,301	0.13%
2019/02/26	3	70.07	0	0.00	69.10	3	5,292	0.06%
2019/02/25	0	0.00	53	70.09	70.10	-53	5,336	-0.99%
2019/02/22	12	68.83	18	69.44	68.80	-6	5,313	-0.11%
2019/02/21	17	70.09	103	70.86	69.90	-86	5,302	-1.62%	大賣/
2019/02/20	7	69.76	3	69.77	69.40	4	5,246	0.08%
2019/02/19	1	71.00	4	70.50	70.60	-3	5,206	-0.06%
2019/02/18	2	69.20	16	69.75	69.60	-14	5,144	-0.27%
2019/02/15	1	64.40	3	66.20	66.80	-2	5,016	-0.04%
2019/02/14	0	0.00	1	65.30	65.20	-1	4,913	-0.02%
2019/02/13	3	64.93	3	64.83	64.20	0	4,874	0.00%
2019/02/12	6	64.88	2	65.00	65.00	4	4,821	0.08%
2019/02/11	5	64.00	10	64.87	65.50	-5	4,776	-0.10%
2019/01/30	9	60.97	4	60.58	61.00	5	4,652	0.11%
2019/01/29	2	58.05	2	58.35	58.20	0	4,489	0.00%
2019/01/28	5	58.26	5	58.52	58.10	0	4,577	0.00%
2019/01/25	12	57.22	3	57.23	57.50	9	4,689	0.19%
2019/01/24	2	57.50	0	0.00	57.10	2	4,746	0.04%
2019/01/23	3	57.80	0	0.00	57.70	3	4,748	0.06%
2019/01/22	2	58.60	0	0.00	57.60	2	4,736	0.04%
2019/01/21	8	58.36	7	58.39	58.90	1	4,698	0.02%
2019/01/17	17	58.04	16	57.70	56.80	1	4,596	0.02%
2019/01/16	6	57.63	14	58.37	59.20	-8	4,485	-0.18%
2019/01/15	2	54.10	4	54.38	54.30	-2	4,288	-0.05%
2019/01/14	1	52.50	0	0.00	52.40	1	4,244	0.02%
2019/01/10	11	53.87	5	53.84	53.60	6	4,281	0.14%
2019/01/09	32	53.49	2	53.50	53.30	30	4,311	0.70%
2019/01/08	45	53.32	2	53.25	53.00	43	4,316	1.00%
2019/01/07	3	52.23	18	52.87	52.50	-15	4,339	-0.35%
2019/01/04	16	50.06	3	50.60	50.90	13	4,312	0.30%
2019/01/03	2	50.15	0	0.00	50.30	2	4,344	0.05%
2019/01/02	5	52.36	11	52.26	51.70	-6	4,356	-0.14%
2018/12/28	2	50.30	0	0.00	50.00	2	4,303	0.05%
2018/12/27	1	49.20	3	49.38	49.25	-2	4,318	-0.05%
2018/12/26	22	48.34	20	48.05	48.05	2	4,353	0.05%
2018/12/25	1	48.85	8	48.59	48.60	-7	4,357	-0.16%
2018/12/22	2	48.50	1	48.35	48.95	1	4,337	0.02%
2018/12/21	3	49.15	1	48.30	48.95	2	4,360	0.05%
2018/12/20	1	50.20	2	49.00	49.20	-1	4,354	-0.02%
2018/12/19	4	50.05	1	49.85	49.80	3	4,322	0.07%
2018/12/18	2	51.20	1	50.60	50.40	1	4,274	0.02%
2018/12/17	15	53.51	15	52.45	52.30	0	4,222	0.00%
2018/12/13	28	53.18	13	52.76	52.50	15	4,236	0.35%
2018/12/12	36	53.26	44	54.50	53.80	-8	4,180	-0.19%
2018/12/11	7	52.24	8	53.05	53.20	-1	4,060	-0.02%
2018/12/10	3	49.85	6	50.21	50.00	-3	3,929	-0.08%
2018/12/07	8	49.41	3	49.40	49.40	5	3,888	0.13%
2018/12/06	3	50.37	1	48.35	48.35	2	3,858	0.05%
2018/12/05	14	53.56	13	54.11	53.50	1	3,781	0.03%
2018/12/04	28	55.37	61	54.99	55.00	-33	3,744	-0.88%
2018/12/03	0	0.00	2	53.40	53.40	-2	3,482	-0.06%
2018/11/29	21	48.40	4	48.88	48.00	17	3,443	0.49%
2018/11/28	3	46.67	2	47.20	47.25	1	3,347	0.03%
2018/11/27	3	46.72	2	46.88	47.15	1	3,276	0.03%
2018/11/26	0	0.00	1	44.80	45.00	-1	3,144	-0.03%
2018/11/22	2	43.43	0	0.00	43.15	2	3,086	0.06%
2018/11/21	0	0.00	1	42.45	42.65	-1	3,030	-0.03%
2018/11/16	0	0.00	50	44.07	43.50	-50	3,064	-1.63%
2018/11/15	10	43.88	5	43.45	44.30	5	3,057	0.16%
2018/11/14	1	45.20	6	44.32	44.35	-5	3,035	-0.16%
2018/11/09	0	0.00	1	46.00	45.80	-1	3,026	-0.03%
2018/11/08	1	45.90	0	0.00	46.55	1	3,029	0.03%
2018/11/07	1	46.25	1	46.85	47.10	0	2,998	0.00%
2018/11/06	5	47.15	5	46.40	45.55	0	3,001	0.00%
2018/11/05	4	47.36	108	48.44	47.30	-104	2,955	-3.52%	大賣/鉅額交易
2018/11/02	7	45.37	52	46.46	46.00	-45	2,851	-1.58%
2018/11/01	1	41.05	49	43.11	43.20	-48	2,695	-1.78%
2018/10/26	0	0.00	5	37.64	37.90	-5	2,722	-0.18%
2018/10/25	1	38.55	1	38.70	38.20	0	2,738	0.00%
2018/10/24	1	40.95	1	41.55	41.25	0	2,695	0.00%
2018/10/23	4	41.31	0	0.00	40.80	4	2,682	0.15%
2018/10/22	1	40.60	1	41.00	40.90	0	2,677	0.00%
2018/10/18	1	41.80	1	42.90	41.85	0	2,626	0.00%
2018/10/17	0	0.00	1	42.10	41.80	-1	2,590	-0.04%
2018/10/16	2	41.75	2	41.75	41.30	0	2,532	0.00%
2018/10/15	3	42.22	0	0.00	41.50	3	2,481	0.12%
2018/10/12	4	41.58	5	41.74	41.80	-1	2,424	-0.04%
2018/10/11	0	0.00	4	42.85	42.75	-4	2,388	-0.17%
2018/10/09	5	49.10	3	47.72	47.50	2	2,318	0.09%
2018/10/08	0	0.00	4	49.13	48.90	-4	2,290	-0.17%
2018/10/05	5	51.00	10	54.05	51.10	-5	2,254	-0.22%
2018/10/04	2	56.05	2	55.10	54.60	0	2,222	0.00%
2018/10/03	5	57.42	13	57.69	57.20	-8	2,189	-0.37%
2018/10/02	4	59.68	10	59.20	59.30	-6	2,224	-0.27%
2018/10/01	2	58.90	48	59.64	60.20	-46	2,296	-2.00%
2018/09/28	1	58.00	0	0.00	59.00	1	2,341	0.04%
2018/09/27	4	59.80	0	0.00	58.90	4	2,493	0.16%
2018/09/26	1	59.70	0	0.00	59.80	1	2,505	0.04%
2018/09/25	2	61.90	15	62.01	61.70	-13	2,507	-0.52%
2018/09/21	0	0.00	3	61.10	62.00	-3	2,514	-0.12%
2018/09/20	9	60.53	6	62.23	60.70	3	2,522	0.12%
2018/09/19	1	61.90	31	61.79	62.20	-30	2,471	-1.21%
2018/09/18	1	61.30	0	0.00	60.50	1	2,497	0.04%
2018/09/14	1	60.50	8	61.59	62.40	-7	2,550	-0.27%
2018/09/13	3	59.53	0	0.00	60.50	3	2,574	0.12%
2018/09/12	33	59.15	0	0.00	59.70	33	2,605	1.27%
2018/09/11	91	59.41	0	0.00	61.00	91	2,608	3.49%
2018/09/10	53	62.82	4	61.75	61.00	49	2,632	1.86%
2018/09/07	31	65.45	0	0.00	65.50	31	2,636	1.18%
2018/09/06	1	67.40	0	0.00	67.60	1	2,625	0.04%
2018/09/05	16	67.59	0	0.00	68.00	16	2,653	0.60%
2018/09/04	1	69.00	12	68.42	68.80	-11	2,645	-0.42%
2018/09/03	0	0.00	6	67.13	67.20	-6	2,687	-0.22%
2018/08/31	0	0.00	1.1	66.87	66.20	-1.1	2,738	-0.04%
2018/08/30	35	65.70	7	65.60	67.20	28	2,813	1.00%
2018/08/29	10	66.71	1	66.70	66.50	9	2,930	0.31%
2018/08/27	0	0.00	16	66.70	67.00	-16	3,366	-0.48%
2018/08/24	16	65.32	0	0.00	65.80	16	3,402	0.47%
2018/08/23	3	67.30	1	68.50	67.30	2	3,392	0.06%
2018/08/22	2	67.10	6	67.88	67.90	-4	3,434	-0.12%
2018/08/21	5	66.34	0	0.00	66.90	5	3,500	0.14%
2018/08/20	1	68.60	0	0.00	67.00	1	3,542	0.03%
2018/08/17	0	0.00	2	70.70	69.00	-2	3,516	-0.06%
2018/08/16	2	68.60	3	68.17	68.80	-1	3,530	-0.03%
2018/08/15	1	68.20	0	0.00	68.20	1	3,538	0.03%
2018/08/13	0	0.00	3	68.53	69.50	-3	3,550	-0.08%
2018/08/10	3	71.43	1	71.40	71.50	2	3,523	0.06%
2018/08/09	3	70.13	7	71.81	72.00	-4	3,527	-0.11%
2018/08/08	3	70.60	0	0.00	70.70	3	3,507	0.09%
2018/08/07	1	70.90	3	71.30	71.00	-2	3,490	-0.06%
2018/08/06	4	74.53	2	74.80	72.20	2	3,469	0.06%
2018/08/03	1	73.60	3	74.50	76.00	-2	3,393	-0.06%
2018/08/02	0	0.00	20	74.83	73.30	-20	3,375	-0.59%
2018/08/01	30	73.90	31	73.61	74.20	-1	3,346	-0.03%
2018/07/31	0	0.00	12	71.95	72.00	-12	3,331	-0.36%
2018/07/30	3	71.27	0	0.00	70.40	3	3,329	0.09%
2018/07/27	1	70.50	0	0.00	70.70	1	3,323	0.03%
2018/07/26	1	71.00	0	0.00	71.50	1	3,315	0.03%
2018/07/18	12	71.33	3	72.80	72.20	9	3,649	0.25%
2018/07/17	13	71.59	0	0.00	72.00	13	3,684	0.35%
2018/07/16	1	71.50	0	0.00	71.30	1	3,682	0.03%
2018/07/13	1	73.20	1	72.60	72.00	0	3,678	0.00%
2018/07/12	1	71.60	0	0.00	72.60	1	3,690	0.03%
2018/07/11	8	75.54	0	0.00	73.90	8	3,701	0.22%
2018/07/10	1	74.90	1	74.90	75.90	0	3,673	0.00%
2018/07/09	0	0.00	2	73.50	74.40	-2	3,627	-0.06%
2018/07/06	5	71.24	7	71.49	71.50	-2	3,574	-0.06%
2018/07/05	18	73.83	25	75.46	73.80	-7	3,524	-0.20%
2018/07/04	1	72.30	26	72.25	72.70	-25	3,340	-0.75%
2018/07/02	0	0.00	9	71.77	71.60	-9	3,317	-0.27%
2018/06/29	3	71.03	5	72.00	71.10	-2	3,321	-0.06%
2018/06/28	10	70.80	4	70.53	69.90	6	3,303	0.18%
2018/06/27	0	0.00	1	68.20	68.90	-1	3,330	-0.03%
2018/06/26	0	0.00	2	68.55	68.60	-2	3,320	-0.06%
2018/06/22	1	67.60	2	67.25	66.90	-1	3,334	-0.03%
2018/06/21	25	69.00	10	70.71	68.50	15	3,314	0.45%
2018/06/20	1	68.40	1	68.00	69.00	0	3,296	0.00%
2018/06/19	8	69.98	0	0.00	68.80	8	3,317	0.24%
2018/06/15	93	71.60	7	72.73	70.80	86	3,321	2.59%
2018/06/14	1	72.40	1	72.10	71.80	0	3,295	0.00%
2018/06/13	1	73.20	1	74.00	72.40	0	3,364	0.00%
2018/06/12	1	72.40	1	72.00	72.00	0	3,403	0.00%
2018/06/11	2	72.95	3	72.73	72.40	-1	3,464	-0.03%
2018/06/08	9	69.94	1	71.20	71.00	8	3,418	0.23%
2018/06/07	34	72.01	5	71.44	71.70	29	3,482	0.83%
2018/06/06	17	72.94	12	73.53	73.80	5	3,442	0.15%
2018/06/05	101	71.98	37	73.42	71.20	64	3,301	1.94%	大買/
2018/06/04	48	70.33	43	68.94	70.80	5	3,032	0.16%
2018/06/01	105	64.02	0	0.00	64.40	105	2,888	3.64%	大買/鉅額交易
2018/05/31	106	64.78	0	0.00	64.20	106	2,881	3.68%	大買/鉅額交易
2018/05/30	66	65.56	0	0.00	64.50	66	2,843	2.32%
2018/05/29	74	66.69	12	67.68	67.10	62	2,817	2.20%
2018/05/28	61	64.96	28	65.94	66.00	33	2,936	1.12%
2018/05/25	1	63.10	1	63.30	63.30	0	3,014	0.00%
2018/05/24	17	62.28	0	0.00	62.50	17	3,333	0.51%
2018/05/23	29	63.03	0	0.00	62.80	29	3,364	0.86%
2018/05/22	1	62.50	5	62.50	62.40	-4	3,396	-0.12%
2018/05/21	13	63.55	0	0.00	63.60	13	3,516	0.37%
2018/05/18	5	63.70	0	0.00	63.40	5	3,607	0.14%
2018/05/16	2	64.85	5	64.72	64.50	-3	3,738	-0.08%
2018/05/14	10	66.30	0	0.00	66.70	10	3,808	0.26%
2018/05/11	1	67.10	0	0.00	66.20	1	3,792	0.03%
2018/05/10	2	67.25	22	67.55	66.80	-20	3,786	-0.53%
2018/05/09	3	66.50	3	67.00	66.60	0	3,788	0.00%
2018/05/08	5	65.66	1	66.50	67.30	4	3,811	0.10%
2018/05/04	1	66.30	0	0.00	65.90	1	3,792	0.03%
2018/05/03	11	67.94	60	68.21	66.10	-49	3,786	-1.29%
2018/05/02	4	68.38	74	68.57	67.80	-70	3,765	-1.86%
2018/04/30	1	66.20	32	65.85	66.50	-31	3,715	-0.83%
2018/04/27	0	0.00	2	64.65	63.80	-2	3,688	-0.05%
2018/04/26	2	64.70	4	65.20	63.00	-2	3,669	-0.05%
2018/04/25	1	63.40	12	64.12	65.00	-11	3,659	-0.30%
2018/04/24	108	59.96	6	62.82	62.90	102	3,639	2.80%	大買/鉅額交易
2018/04/23	61	62.14	7	65.07	62.00	54	3,467	1.56%
2018/04/20	0	0.00	3	68.57	68.50	-3	3,387	-0.09%
2018/04/19	13	68.89	1	67.90	68.00	12	3,398	0.35%
2018/04/18	6	69.30	0	0.00	69.20	6	3,461	0.17%
2018/04/17	22	69.78	2	71.60	68.00	20	3,436	0.58%
2018/04/16	25	71.90	2	72.40	72.40	23	3,400	0.68%
2018/04/13	20	72.55	33	73.07	72.80	-13	3,402	-0.38%
2018/04/12	2	71.85	14	72.47	72.50	-12	3,403	-0.35%
2018/04/11	0	0.00	24	71.40	71.20	-24	3,392	-0.71%
2018/04/10	0	0.00	2	71.10	70.50	-2	3,430	-0.06%
2018/04/09	13	69.78	1	71.50	69.50	12	3,476	0.35%
2018/04/03	3	69.50	4	71.18	71.40	-1	3,462	-0.03%
2018/04/02	12	70.83	10	70.90	70.00	2	3,484	0.06%
2018/03/31	4	71.85	2	72.70	71.90	2	3,472	0.06%
2018/03/30	7	71.47	108	71.90	71.50	-101	3,470	-2.91%	大賣/鉅額交易
2018/03/29	45	68.42	17	68.40	68.60	28	3,408	0.82%
2018/03/28	5	68.78	0	0.00	67.40	5	3,386	0.15%
2018/03/27	27	70.64	33	71.25	70.20	-6	3,352	-0.18%
2018/03/26	7	70.17	56	71.22	70.70	-49	3,344	-1.47%
2018/03/23	5	69.10	9	70.94	70.20	-4	3,332	-0.12%
2018/03/22	7	73.90	2	72.60	71.90	5	3,307	0.15%
2018/03/21	2	74.65	6	74.98	76.00	-4	3,250	-0.12%
2018/03/20	2	72.80	1	72.90	73.00	1	3,194	0.03%
2018/03/19	3	72.30	20	73.46	74.50	-17	3,142	-0.54%
2018/03/16	4	70.83	2	71.95	70.50	2	3,065	0.07%
2018/03/15	4	68.60	3	70.13	70.70	1	3,000	0.03%
2018/03/14	7	71.64	22	72.28	71.50	-15	2,949	-0.51%
2018/03/13	9	72.63	2	73.40	72.40	7	2,925	0.24%
2018/03/12	2	71.75	0	0.00	71.70	2	2,784	0.07%
2018/03/09	1	71.40	0	0.00	71.50	1	2,745	0.04%
2018/03/08	0	0.00	3	71.70	71.20	-3	2,753	-0.11%
2018/03/07	1	72.50	0	0.00	72.00	1	2,744	0.04%
2018/03/06	1	72.20	2	72.45	74.00	-1	2,742	-0.04%
2018/03/05	1	73.70	0	0.00	73.30	1	2,723	0.04%
2018/03/02	2	74.90	0	0.00	74.40	2	2,746	0.07%
2018/03/01	12	77.34	65	78.20	74.80	-53	2,766	-1.92%
2018/02/27	1	77.60	30	76.57	76.50	-29	2,592	-1.12%
2018/02/26	21	74.13	163	74.50	77.80	-142	2,536	-5.60%	大賣/鉅額交易
2018/02/23	0	0.00	20	70.56	70.80	-20	2,217	-0.90%
2018/02/22	0	0.00	10	72.05	71.50	-10	2,170	-0.46%
2018/02/21	30	71.80	111	73.33	72.10	-81	2,135	-3.79%	大賣/
2018/02/12	2	70.05	5	70.10	69.70	-3	2,006	-0.15%
2018/02/09	2	66.50	57	68.03	67.40	-55	1,910	-2.88%
2018/02/08	0	0.00	7	66.91	67.50	-7	1,830	-0.38%
2018/02/07	4	64.98	34	66.68	64.50	-30	1,774	-1.69%
2018/02/06	8	61.79	30	62.30	63.10	-22	1,717	-1.28%
2018/02/01	6	63.85	0	0.00	63.20	6	1,732	0.35%
2018/01/31	20	60.74	2	61.60	62.20	18	1,734	1.04%
2018/01/30	11	63.84	0	0.00	62.90	11	1,687	0.65%
2018/01/24	1	63.20	0	0.00	63.20	1	1,764	0.06%
2018/01/23	3	64.70	1	65.10	64.30	2	1,759	0.11%
2018/01/22	1	64.30	0	0.00	65.20	1	1,815	0.06%
2018/01/19	1	64.30	1	65.20	64.10	0	1,829	0.00%
2018/01/18	7	66.16	1	66.70	66.00	6	1,834	0.33%
2018/01/17	11	66.89	0	0.00	66.80	11	1,856	0.59%
2018/01/16	0	0.00	2	67.20	68.40	-2	1,850	-0.11%
2018/01/15	1	67.60	0	0.00	67.10	1	1,883	0.05%
2018/01/12	7	66.50	83	68.83	67.60	-76	1,879	-4.04%
2018/01/10	0	0.00	2	64.65	64.20	-2	1,851	-0.11%
2018/01/09	2	67.40	1	67.20	66.20	1	1,895	0.05%
2018/01/08	6	68.10	15	67.95	67.80	-9	2,002	-0.45%
2018/01/05	0	0.00	4	68.60	67.60	-4	2,009	-0.20%
2018/01/04	1	68.10	67	68.65	68.50	-66	2,043	-3.23%
2018/01/03	9	66.76	46	67.96	66.50	-37	2,122	-1.74%
2018/01/02	3	64.90	0	0.00	65.80	3	2,198	0.14%