聯茂 (6213)-群益金鼎-中山券商分點個股進出

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
105.0
漲跌
▲1.0
漲幅
+0.96%
成交量
3,437張
產業
上市電子零組件類股
766人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聯茂 (6213)籌碼相關－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/05/13	6.1	105.25	2	104.00	104.00	4.1	10,807	0.04%
2024/05/10	1	105.00	32	108.81	109.00	-31	10,763	-0.29%
2024/05/09	1.1	105.57	2	105.50	106.50	-1	10,623	-0.01%
2024/05/08	3	101.67	0	0.00	103.00	3	10,448	0.03%
2024/05/07	3.2	102.67	1	101.50	103.50	2.2	10,350	0.02%
2024/05/06	0.1	108.00	0	0.00	106.00	0.1	9,979	0.00%
2024/05/03	31.3	107.51	3	110.50	107.00	28.3	9,902	0.29%
2024/05/02	0.1	108.00	0	0.00	107.50	0.1	9,780	0.00%
2024/04/30	2.1	109.33	1	109.50	109.50	1.1	9,739	0.01%
2024/04/29	6	110.17	1	111.00	109.50	5	9,674	0.05%
2024/04/26	48.1	112.19	7	114.00	110.00	41.1	9,670	0.43%
2024/04/25	5	112.50	12	113.08	111.50	-7	9,490	-0.07%
2024/04/24	2.1	111.95	5	111.40	111.00	-2.9	9,347	-0.03%
2024/04/23	4	109.00	1	109.00	109.00	3	9,238	0.03%
2024/04/22	4	108.25	0	0.00	107.00	4	9,079	0.04%
2024/04/19	2	110.50	0	0.00	110.00	2	8,913	0.02%
2024/04/18	2	113.00	7	111.64	111.50	-5	8,768	-0.06%
2024/04/17	2	111.25	0	0.00	111.00	2	8,658	0.02%
2024/04/16	14	105.46	5	106.40	107.50	9	8,395	0.11%
2024/04/15	13	117.12	0	117.50	116.00	13	8,153	0.16%
2024/04/12	4	120.25	4.1	120.28	121.50	-0.1	8,020	0.00%
2024/04/11	3	120.00	10	124.00	118.50	-7	7,824	-0.09%
2024/04/10	11	123.50	49	121.43	124.00	-38	7,812	-0.49%
2024/04/09	46	118.36	3	118.33	117.50	43	7,233	0.59%
2024/04/08	2.1	112.67	2	111.25	111.50	0.1	6,703	0.00%
2024/04/03	2	118.75	0.1	118.00	116.50	1.9	6,408	0.03%
2024/04/02	2.2	112.45	9	113.06	117.50	-6.8	5,728	-0.12%
2024/04/01	10	105.75	8	107.25	107.00	2	5,015	0.04%
2024/03/29	12	97.42	39	95.86	98.30	-27	4,421	-0.61%
2024/03/28	1	90.10	4	88.83	89.40	-3	3,870	-0.08%
2024/03/26	0	0.00	3	87.23	85.70	-3	3,698	-0.08%
2024/03/25	0	0.00	1.2	86.05	84.80	-1.2	3,635	-0.03%
2024/03/22	1.2	85.04	4	85.10	85.70	-2.8	3,622	-0.08%
2024/03/21	0	0.00	2	83.80	84.80	-2	3,620	-0.06%
2024/03/20	2	83.90	5	84.16	83.00	-3	3,635	-0.08%
2024/03/19	0	0.00	3	83.68	83.50	-3	3,659	-0.08%
2024/03/18	1	82.80	0	0.00	83.70	1	3,672	0.03%
2024/03/15	2	81.40	2	81.80	81.50	0	3,674	0.00%
2024/03/14	2	81.20	1	81.50	81.90	1	3,715	0.03%
2024/03/13	16	83.59	0	0.00	81.50	16	3,729	0.43%
2024/03/12	3	83.43	0	0.00	83.40	3	3,729	0.08%
2024/03/11	5	85.04	2	86.30	84.50	3	3,817	0.08%
2024/03/08	17	85.84	9	86.53	85.50	8	3,807	0.21%
2024/03/07	90.6	88.76	1	92.30	88.70	89.6	3,762	2.38%
2024/03/06	52	91.04	8	91.01	91.10	44	3,732	1.18%
2024/03/05	8	91.04	4	91.38	91.10	4	3,734	0.11%
2024/03/04	272.2	91.10	2	91.70	90.80	270.2	3,730	7.24%	大買/鉅額交易
2024/03/01	329	90.46	4	90.68	90.60	325	3,747	8.67%	大買/鉅額交易
2024/02/29	1	89.00	0	0.00	89.20	1	3,722	0.03%
2024/02/27	8	87.24	2	86.50	86.00	6	3,707	0.16%
2024/02/26	1	88.40	0	0.00	89.00	1	3,689	0.03%
2024/02/23	0	0.00	1	89.70	88.90	-1	3,728	-0.03%
2024/02/22	1	89.30	1	90.10	89.70	0	3,735	0.00%
2024/02/20	2	90.50	1	90.20	91.10	1	3,790	0.03%
2024/02/19	8	95.05	0.1	99.80	92.80	7.9	3,790	0.21%
2024/02/16	2.1	91.05	11	93.15	94.80	-8.9	3,690	-0.24%
2024/02/15	8	89.61	11	90.23	91.00	-3	3,687	-0.08%
2024/02/05	4	91.10	12	90.83	89.60	-8	3,690	-0.22%
2024/01/25	1	86.20	1	83.90	84.00	0	3,996	0.00%
2024/01/22	3	86.10	4	86.03	86.20	-1	4,309	-0.02%
2024/01/19	0	0.00	1	82.80	82.60	-1	4,304	-0.02%
2024/01/18	6	81.12	0	0.00	80.20	6	4,347	0.14%
2024/01/16	1	84.60	0	0.00	84.60	1	4,438	0.02%
2024/01/15	0	0.00	0.1	86.80	86.40	-0.1	4,498	0.00%
2024/01/12	1.1	85.92	0	0.00	85.80	1.1	4,632	0.02%
2024/01/10	7	84.44	0	0.00	84.60	7	4,903	0.14%
2024/01/04	1	89.10	13	88.51	85.60	-12	5,041	-0.24%
2023/12/26	4.1	82.70	0	0.00	82.60	4.1	5,566	0.07%
2023/12/25	0.1	82.90	0	0.00	82.90	0.1	5,698	0.00%
2023/12/22	0	82.60	0	0.00	82.40	0	5,777	0.00%
2023/12/20	2	82.75	0	0.00	82.70	2	6,066	0.03%
2023/12/19	0	81.90	0	0.00	81.80	0	6,291	0.00%
2023/12/18	0	82.85	0	0.00	82.30	0	6,344	0.00%
2023/12/15	2	82.70	0	0.00	84.50	2	6,388	0.03%
2023/12/14	0	0.00	1	84.30	84.30	-1	6,420	-0.02%
2023/12/12	1.1	82.04	0	0.00	82.20	1.1	6,416	0.02%
2023/12/11	0	0.00	1	85.00	83.50	-1	6,444	-0.02%
2023/12/08	1	82.50	1	83.70	82.80	0	6,443	0.00%
2023/12/07	1	81.90	2	81.05	81.20	-1	6,451	-0.02%
2023/12/06	10	82.30	2	84.40	82.00	8	6,465	0.12%
2023/12/05	2	86.35	0	0.00	86.60	2	6,450	0.03%
2023/11/29	3	88.93	5	89.50	88.20	-2	7,394	-0.03%
2023/11/28	5	88.32	2	88.50	88.90	3	7,714	0.04%
2023/11/24	0	87.33	0	0.00	87.20	0	9,029	0.00%
2023/11/22	4	89.68	6	89.77	89.90	-2	9,316	-0.02%
2023/11/21	2	90.10	2	90.25	90.60	0	9,307	0.00%
2023/11/20	2	89.70	2	90.50	90.80	0	9,322	0.00%
2023/11/17	2	89.25	2	89.50	89.70	0	9,256	0.00%
2023/11/16	2	88.40	3	88.33	88.50	-1	9,366	-0.01%
2023/11/15	3	88.93	4	89.00	89.80	-1	9,390	-0.01%
2023/11/14	4	87.20	9.6	86.29	86.80	-5.6	9,363	-0.06%
2023/11/13	9	87.83	3	87.00	87.30	6	9,343	0.06%
2023/11/10	4	86.88	5	87.64	87.20	-1	9,237	-0.01%
2023/11/09	1	84.10	1	83.90	83.50	0	9,025	0.00%
2023/11/08	0	0.00	2	83.80	83.10	-2	8,966	-0.02%
2023/11/07	1	83.70	3	83.20	84.00	-2	8,941	-0.02%
2023/11/06	2	82.80	1	82.50	83.10	1	8,904	0.01%
2023/11/03	1	81.10	2	80.40	80.80	-1	8,842	-0.01%
2023/11/02	1	83.80	0	0.00	81.10	1	8,803	0.01%
2023/11/01	6.1	79.91	3	79.93	80.20	3.1	8,687	0.04%
2023/10/31	0.1	78.60	2	77.25	75.90	-1.9	8,540	-0.02%
2023/10/26	3	81.47	1	81.70	80.40	2	8,546	0.02%
2023/10/25	0.1	83.40	1	83.00	83.00	-0.9	8,644	-0.01%
2023/10/24	1.4	81.93	1	81.80	83.00	0.4	8,934	0.00%
2023/10/23	1	80.40	0	0.00	78.60	1	9,231	0.01%
2023/10/20	2	79.25	2	79.70	80.00	0	9,253	0.00%
2023/10/19	2	77.15	0	0.00	76.90	2	9,169	0.02%
2023/10/18	7	79.90	2	79.40	79.00	5	9,114	0.05%
2023/10/17	15	86.46	1	86.40	86.30	14	9,011	0.16%
2023/10/13	3	92.00	4	91.55	90.60	-1	9,086	-0.01%
2023/10/11	1	98.10	4.1	94.92	94.40	-3.1	9,041	-0.03%
2023/10/06	1	95.50	3	96.13	95.10	-2	8,904	-0.02%
2023/10/05	13	95.48	13	94.85	94.80	0	8,794	0.00%
2023/10/04	2	93.45	2.5	93.86	93.90	-0.5	8,686	-0.01%
2023/10/03	10	96.30	11	95.56	94.40	-1	8,606	-0.01%
2023/10/02	11	93.71	16	94.07	94.20	-5	8,398	-0.06%
2023/09/28	13	91.06	11	90.97	91.20	2	8,187	0.02%
2023/09/27	1	89.30	0	0.00	89.50	1	8,052	0.01%
2023/09/26	6	88.77	5	88.78	87.60	1	7,972	0.01%
2023/09/22	9	85.46	12	84.81	86.10	-3	7,668	-0.04%
2023/09/21	13	81.10	11	81.25	81.10	2	7,431	0.03%
2023/09/20	8.5	82.88	8	82.90	81.40	0.5	7,360	0.01%
2023/09/19	3	83.57	1	82.70	82.50	2	7,303	0.03%
2023/09/18	1	86.90	1	85.70	85.60	0	7,240	0.00%
2023/09/15	1	87.60	1	86.70	87.40	0	7,212	0.00%
2023/09/12	2	87.80	5	88.18	87.40	-3	7,055	-0.04%
2023/09/11	6	87.90	2	89.20	87.00	4	7,017	0.06%
2023/09/08	3	89.50	4	90.23	90.60	-1	6,977	-0.01%
2023/09/07	3	93.57	8	93.18	92.30	-5	6,860	-0.07%
2023/09/06	72	94.82	62.1	94.69	94.30	9.9	6,786	0.15%
2023/09/05	33.1	94.47	35	94.75	94.90	-1.9	6,575	-0.03%
2023/09/04	5	92.62	15	93.94	90.20	-10	6,214	-0.16%
2023/09/01	617	98.60	25	97.38	96.60	592	5,864	10.09%	大買/鉅額交易
2023/08/31	31	98.10	32	97.96	98.40	-1	5,502	-0.02%
2023/08/30	23	93.97	19	93.28	96.40	4	4,725	0.08%
2023/08/29	9	88.29	12.1	88.05	87.70	-3.1	4,088	-0.07%
2023/08/28	1	83.20	1.2	83.84	83.00	-0.2	3,758	-0.01%
2023/08/25	2	82.10	2	81.90	82.70	0	3,720	0.00%
2023/08/24	2	83.85	2.1	84.38	82.90	-0.1	3,679	0.00%
2023/08/23	0	81.00	0.1	82.75	81.30	0	3,611	0.00%
2023/08/22	2	83.95	2	83.10	81.60	0	3,604	0.00%
2023/08/21	18	81.03	17	81.18	82.30	1	3,464	0.03%
2023/08/18	9	80.61	9	81.04	79.30	0	3,386	0.00%
2023/08/17	11	77.93	20	78.62	80.00	-9	3,273	-0.27%
2023/08/16	17	73.54	14.3	73.60	73.80	2.7	3,223	0.08%
2023/08/15	1.2	73.24	4.9	73.28	73.40	-3.6	3,220	-0.11%
2023/08/14	6	73.08	4	72.88	72.50	2	3,215	0.06%
2023/08/11	8	73.86	6	73.53	73.60	2	3,207	0.06%
2023/08/10	5	73.98	6	74.12	74.00	-1	3,215	-0.03%
2023/08/09	5	76.20	9	76.27	75.70	-4	3,202	-0.12%
2023/08/08	6	76.60	0	0.00	75.70	6	3,200	0.19%
2023/08/07	1	77.80	2	78.25	78.80	-1	3,205	-0.03%
2023/08/04	3.1	74.53	6	74.97	74.60	-2.9	3,186	-0.09%
2023/08/02	24.2	78.54	4	76.73	75.70	20.2	3,155	0.64%
2023/08/01	7	79.44	9.1	78.12	77.70	-2.1	3,066	-0.07%
2023/07/31	1	78.80	9	81.29	79.20	-8	3,016	-0.27%
2023/07/28	14.5	83.04	9	83.16	81.70	5.5	2,893	0.19%
2023/07/27	17.1	87.02	14.3	87.26	83.50	2.8	2,734	0.10%
2023/07/26	17.1	85.36	17	86.36	82.20	0.1	2,363	0.00%
2023/07/25	14	83.93	3	82.40	85.90	11	1,976	0.56%
2023/07/24	9.1	78.20	6	78.80	78.10	3.1	1,902	0.16%
2023/07/21	1	76.20	18	77.62	78.30	-17	1,858	-0.91%
2023/07/20	32	79.12	29	78.35	77.80	3	1,825	0.16%
2023/07/19	40.1	77.99	23	78.69	78.10	17.1	1,687	1.01%
2023/07/18	4.2	78.81	1	79.00	78.00	3.2	1,612	0.20%
2023/07/17	2	75.45	1	75.00	75.60	1	1,464	0.07%
2023/07/14	2	72.10	2	72.00	72.00	0	1,421	0.00%
2023/07/13	3	71.13	3.1	71.06	70.70	-0.1	1,413	-0.01%
2023/07/11	1.3	67.26	0	0.00	68.30	1.3	1,379	0.09%
2023/07/10	0.1	67.15	0	0.00	66.60	0.1	1,370	0.00%
2023/07/06	0	0.00	1	70.60	70.00	-1	1,370	-0.07%
2023/07/05	1	70.10	0	0.00	70.00	1	1,361	0.07%
2023/07/04	0	0.00	0.2	70.30	70.10	-0.2	1,364	-0.01%
2023/07/03	0	0.00	6	70.08	70.00	-6	1,370	-0.44%
2023/06/30	5	69.20	0	0.00	69.10	5	1,376	0.36%
2023/06/29	1	68.30	0	0.00	68.60	1	1,398	0.07%
2023/06/28	1	68.50	0	0.00	68.30	1	1,423	0.07%
2023/06/21	0	0.00	2	71.20	71.00	-2	1,481	-0.13%
2023/06/16	0	0.00	2	71.70	71.70	-2	1,504	-0.13%
2023/06/15	0	0.00	1	72.60	72.00	-1	1,502	-0.07%
2023/06/14	0.8	72.11	0	0.00	73.30	0.8	1,494	0.05%
2023/06/09	0.3	71.30	0	0.00	71.00	0.3	1,472	0.02%
2023/06/07	0.1	73.00	0	0.00	72.70	0.1	1,501	0.00%
2023/06/06	0.1	70.19	0	0.00	70.50	0.1	1,464	0.00%
2023/06/01	0	71.69	0	0.00	71.60	0	1,486	0.00%
2023/05/30	0.1	72.60	0	0.00	72.70	0.1	1,487	0.01%
2023/05/25	5	70.76	0	0.00	70.70	5	1,457	0.34%
2023/05/23	0	0.00	3	71.33	71.80	-3	1,459	-0.21%
2023/05/22	6	71.57	1	70.90	70.80	5	1,457	0.34%
2023/05/18	3	67.70	0	0.00	68.20	3	1,414	0.21%
2023/05/16	0.1	67.00	0	0.00	67.10	0.1	1,442	0.01%
2023/05/12	0	0.00	0.1	63.88	64.50	-0.1	1,467	-0.01%
2023/05/11	1.1	63.11	1	62.80	63.40	0.1	1,495	0.01%
2023/05/10	4.2	65.74	0	0.00	65.50	4.2	1,464	0.29%
2023/05/09	0.1	69.80	0	0.00	69.70	0.1	1,412	0.01%
2023/05/05	0	0.00	27	71.30	70.40	-27	1,476	-1.83%
2023/05/03	10	69.70	0	0.00	69.70	10	1,592	0.63%
2023/04/28	7	70.30	7	71.30	69.90	0	1,752	0.00%
2023/04/26	12	67.90	0	0.00	68.10	12	1,766	0.68%
2023/04/20	0.1	74.70	0	0.00	74.10	0.1	1,724	0.00%
2023/04/19	0.1	75.10	0	0.00	74.60	0.1	1,765	0.00%
2023/04/18	5.1	77.40	0	0.00	76.70	5.1	1,737	0.29%
2023/04/17	0	0.00	6	78.97	78.40	-6	1,731	-0.35%
2023/04/14	1	78.40	0	0.00	77.90	1	1,729	0.06%
2023/04/13	5.2	77.22	0	0.00	76.90	5.2	1,722	0.30%
2023/04/10	13	76.38	15	77.53	78.00	-2	1,702	-0.12%
2023/04/07	0.3	76.90	0	0.00	76.70	0.3	1,695	0.02%
2023/04/06	10.2	77.31	9	77.68	77.60	1.2	1,686	0.07%
2023/03/31	0	0.00	1	78.30	78.30	-1	1,684	-0.06%
2023/03/30	0	0.00	3	77.70	78.30	-3	1,679	-0.18%
2023/03/28	3.1	76.19	0	0.00	76.20	3.1	1,659	0.19%
2023/03/27	0	0.00	2	77.90	77.20	-2	1,663	-0.12%
2023/03/24	0	0.00	14	77.73	77.50	-14	1,675	-0.84%
2023/03/21	0	0.00	2	75.50	76.00	-2	1,687	-0.12%
2023/03/20	10	74.30	10	75.00	75.10	0	1,699	0.00%
2023/03/16	2	74.30	0	0.00	74.70	2	1,779	0.11%
2023/03/15	0.1	75.00	13	74.53	74.90	-12.9	1,832	-0.71%
2023/03/14	1	74.30	0	0.00	74.90	1	1,916	0.05%
2023/03/13	1	75.20	5	75.00	75.20	-4	1,941	-0.21%
2023/03/10	1	76.20	0	0.00	74.30	1	1,967	0.05%
2023/03/09	2	77.50	0	0.00	77.50	2	2,000	0.10%
2023/03/08	30	76.81	0	0.00	76.80	30	2,013	1.49%
2023/03/06	0	0.00	1	78.00	78.40	-1	2,025	-0.05%
2023/03/03	0	0.00	5	76.30	76.00	-5	2,052	-0.24%
2023/03/01	5	74.80	0	0.00	75.20	5	2,293	0.22%
2023/02/20	0	0.00	10	78.00	78.40	-10	2,663	-0.38%
2023/02/10	1	77.30	1	77.60	75.90	0	2,976	0.00%
2023/02/08	0	0.00	2	79.70	79.70	-2	3,114	-0.06%
2023/02/07	1	79.90	0	0.00	79.60	1	3,352	0.03%
2023/02/06	2	79.60	2	79.40	79.40	0	3,448	0.00%
2023/02/03	3	82.13	2	82.80	81.90	1	3,419	0.03%
2023/02/02	3	81.47	8	81.64	82.70	-5	3,401	-0.15%
2023/02/01	8	82.51	7	82.87	82.80	1	3,352	0.03%
2023/01/31	15	80.25	18	80.99	81.10	-3	3,291	-0.09%
2023/01/30	0	0.00	1	75.50	76.10	-1	3,170	-0.03%
2023/01/16	3	74.50	1	75.80	73.20	2	3,150	0.06%
2023/01/12	1	76.50	0	0.00	74.90	1	3,118	0.03%
2023/01/11	0	0.00	1	75.90	76.00	-1	3,121	-0.03%
2023/01/10	1	76.80	0	0.00	76.30	1	3,126	0.03%
2023/01/09	14	76.47	12	76.02	76.70	2	3,121	0.06%
2023/01/06	0	0.00	1	73.30	74.00	-1	3,105	-0.03%
2023/01/05	2	75.10	1	73.10	73.10	1	3,137	0.03%
2022/12/30	201	72.06	2	72.05	72.60	199	3,141	6.33%	大買/鉅額交易
2022/12/28	497	71.47	0	0.00	71.50	497	3,153	15.76%	大買/鉅額交易
2022/12/27	254	72.78	2	72.90	73.00	252	3,156	7.98%	大買/鉅額交易
2022/12/23	57	70.80	14	70.53	71.90	43	3,184	1.35%
2022/12/22	0	0.00	4	72.50	71.60	-4	3,190	-0.13%
2022/12/21	375	71.50	5	72.30	71.00	370	3,214	11.51%	大買/鉅額交易
2022/12/20	583	72.70	1	72.10	72.20	582	3,216	18.10%	大買/鉅額交易
2022/12/19	320	74.86	20	74.73	74.00	300	3,227	9.29%	大買/鉅額交易
2022/12/16	300	74.74	0	0.00	73.50	300	3,217	9.32%	大買/鉅額交易
2022/12/15	73	76.99	2	77.00	77.10	71	3,197	2.22%
2022/12/14	1	76.90	0	0.00	77.10	1	3,213	0.03%
2022/12/13	362	76.17	0	0.00	76.50	362	3,223	11.23%	大買/鉅額交易
2022/12/12	132	75.80	5	76.50	76.50	127	3,246	3.91%	大買/鉅額交易
2022/12/09	144.1	76.03	13	76.50	76.40	131.1	3,457	3.79%	大買/鉅額交易
2022/12/08	372	75.24	12	76.30	76.50	360	3,450	10.43%	大買/鉅額交易
2022/12/07	502	72.78	0	0.00	72.30	502	3,413	14.71%	大買/鉅額交易
2022/12/06	788	75.41	0	0.00	75.20	788	3,369	23.39%	大買/鉅額交易
2022/12/05	1.1	76.95	1	76.90	77.10	0.1	3,295	0.00%
2022/12/02	454	77.15	0	0.00	76.80	454	3,276	13.85%	大買/鉅額交易
2022/12/01	2.2	76.74	1	76.70	76.30	1.2	3,259	0.04%
2022/11/30	2	76.15	10	76.20	76.20	-8	3,217	-0.25%
2022/11/29	29	74.83	1	75.40	75.40	28	3,196	0.88%
2022/11/28	8	75.01	1	75.30	75.30	7	3,192	0.22%
2022/11/25	1	75.60	2	75.90	75.00	-1	3,183	-0.03%
2022/11/24	0	0.00	1	77.20	77.20	-1	3,155	-0.03%
2022/11/23	18	76.29	7	76.30	76.30	11	3,090	0.36%
2022/11/22	1	74.00	2	72.05	73.90	-1	2,927	-0.03%
2022/11/21	4	72.70	1	73.00	72.30	3	2,897	0.10%
2022/11/18	1	75.20	1	75.50	73.50	0	2,894	0.00%
2022/11/17	2	73.60	0	0.00	74.60	2	2,884	0.07%
2022/11/16	16.1	77.34	18	76.07	75.10	-1.9	2,832	-0.07%
2022/11/15	4	71.68	2	71.55	71.50	2	2,654	0.08%
2022/11/14	1	71.00	3	71.33	70.10	-2	2,625	-0.08%
2022/11/11	7	69.71	8	70.40	70.30	-1	2,613	-0.04%
2022/11/10	333	67.96	1	67.00	68.50	332	2,520	13.17%	大買/鉅額交易
2022/11/09	3.1	67.91	6	68.15	68.20	-2.9	2,479	-0.12%
2022/11/08	1	68.20	1	68.40	68.30	0	2,445	0.00%
2022/11/07	6	68.02	5	67.00	67.30	1	2,410	0.04%
2022/11/04	16	67.21	6	66.97	67.80	10	2,359	0.43%
2022/11/03	8	62.46	8	63.36	66.70	0	2,214	0.00%
2022/11/02	2	59.10	5	59.22	61.20	-3	1,993	-0.15%
2022/11/01	2	55.60	1	55.70	55.70	1	1,905	0.05%
2022/10/31	4	53.95	3	54.37	54.80	1	1,933	0.05%
2022/10/28	0	0.00	1	53.50	53.30	-1	1,991	-0.05%
2022/10/26	3	54.20	3	52.63	52.50	0	2,068	0.00%
2022/10/24	3	55.17	3	55.60	55.10	0	2,122	0.00%
2022/10/21	1.1	53.97	0	0.00	53.90	1.1	2,140	0.05%
2022/10/19	0.1	56.50	0.5	56.80	55.70	-0.4	2,181	-0.02%
2022/10/18	0.5	56.03	0	0.00	55.80	0.5	2,193	0.02%
2022/10/17	65	54.50	0	0.00	55.80	65	2,263	2.87%
2022/10/13	291	52.91	0	0.00	51.80	291	2,306	12.62%	大買/鉅額交易
2022/10/12	128	54.77	0	0.00	54.90	128	2,284	5.60%	大買/鉅額交易
2022/10/11	3.1	55.60	1	55.00	55.00	2.1	2,288	0.09%
2022/10/07	252	58.66	0	0.00	58.50	252	2,286	11.02%	大買/鉅額交易
2022/10/04	0.1	59.80	0	0.00	59.90	0.1	2,343	0.00%
2022/10/03	324	57.94	5	57.06	58.50	319	2,368	13.47%	大買/鉅額交易
2022/09/30	1.1	58.18	1	58.20	58.50	0.1	2,397	0.00%
2022/09/29	4	59.90	0	0.00	59.60	4	2,433	0.16%
2022/09/28	1.1	60.22	3	60.80	60.10	-1.9	2,452	-0.08%
2022/09/27	2	63.20	0	0.00	62.80	2	2,464	0.08%
2022/09/26	0.2	65.30	0	0.00	63.80	0.2	2,488	0.01%
2022/09/23	1.1	67.20	0	0.00	67.20	1.1	2,497	0.04%
2022/09/22	0.3	67.79	1	67.30	67.30	-0.7	2,534	-0.03%
2022/09/21	2	69.40	2	68.70	68.10	0	2,542	0.00%
2022/09/20	2	69.59	0	0.00	68.90	2	2,534	0.08%
2022/09/19	1.1	69.72	0	0.00	69.50	1.1	2,520	0.04%
2022/09/16	5	70.18	9	69.79	70.40	-4	2,486	-0.16%
2022/09/13	0	0.00	3	68.30	68.40	-3	2,257	-0.13%
2022/09/12	0.1	67.60	0	0.00	67.90	0.1	2,266	0.01%
2022/09/08	0	0.00	1	66.70	66.80	-1	2,272	-0.04%
2022/09/07	0.1	66.80	0.8	65.90	66.90	-0.7	2,287	-0.03%
2022/09/02	2	68.05	2	67.90	67.80	0	2,250	0.00%
2022/09/01	3.1	67.80	0	0.00	67.40	3.1	2,230	0.14%
2022/08/31	7	67.90	5	67.92	68.00	2	2,218	0.09%
2022/08/30	75	66.29	0	0.00	66.90	75	2,190	3.42%
2022/08/25	1	68.20	0	0.00	67.40	1	2,177	0.05%
2022/08/24	4	68.95	1	70.00	67.90	3	2,173	0.14%
2022/08/18	13	67.22	13	66.84	66.90	0	2,032	0.00%
2022/08/17	1	69.10	4	69.68	69.60	-3	1,981	-0.15%
2022/08/16	1	68.10	1.1	67.83	68.00	-0.1	1,948	-0.01%
2022/08/15	0	0.00	1.1	66.36	68.00	-1.1	1,939	-0.06%
2022/08/12	1	65.80	0	0.00	66.10	1	1,922	0.05%
2022/08/11	0	0.00	10	65.15	64.50	-10	1,906	-0.52%
2022/08/10	11	62.77	31	64.07	64.40	-20	1,898	-1.05%
2022/08/09	2	62.30	57	62.05	63.70	-55	1,887	-2.91%
2022/08/08	30	60.50	17	61.43	61.70	13	1,864	0.70%
2022/08/05	47.6	61.82	5	61.92	61.40	42.6	1,844	2.31%
2022/08/04	30	61.68	40	64.13	61.40	-10	1,803	-0.55%
2022/08/03	30	66.27	0	0.00	64.90	30	1,736	1.73%
2022/08/02	0	0.00	30	70.25	69.60	-30	1,678	-1.79%
2022/07/29	20	72.56	0	0.00	71.00	20	1,652	1.21%
2022/07/28	5	72.50	0	0.00	72.90	5	1,605	0.31%
2022/07/27	22	71.28	15	73.07	73.10	7	1,578	0.44%
2022/07/26	11	73.89	0	0.00	73.20	11	1,537	0.72%
2022/07/25	0	0.00	3	74.80	74.80	-3	1,513	-0.20%
2022/07/22	20	73.60	20	74.58	74.90	0	1,490	0.00%
2022/07/21	17	75.06	31	75.94	76.30	-14	1,427	-0.98%
2022/07/20	34	74.46	49	75.47	74.60	-15	1,397	-1.07%
2022/07/19	6	72.95	1	73.00	73.00	5	1,362	0.37%
2022/07/18	13	73.01	0	0.00	73.10	13	1,344	0.97%
2022/07/15	15	73.23	0	0.00	73.00	15	1,334	1.12%
2022/07/14	0	0.00	5	72.10	73.30	-5	1,331	-0.38%
2022/07/13	0	0.00	11	71.96	71.90	-11	1,325	-0.83%
2022/07/12	16	70.57	16	70.94	70.60	0	1,330	0.00%
2022/07/11	28	72.16	26	72.79	72.70	2	1,318	0.15%
2022/07/08	38	69.57	28	70.77	70.80	10	1,292	0.77%
2022/07/07	1	67.20	0	0.00	67.10	1	1,276	0.08%
2022/07/01	0	0.00	1	70.50	68.40	-1	1,188	-0.08%
2022/06/30	1	72.40	6	72.10	71.80	-5	1,157	-0.43%
2022/06/29	1	80.10	0	0.00	80.50	1	1,106	0.09%
2022/06/24	10	83.00	0	0.00	82.20	10	1,075	0.93%
2022/06/22	0	0.00	2	84.35	83.70	-2	1,064	-0.19%
2022/06/20	0	0.00	1	89.00	84.70	-1	1,065	-0.09%
2022/06/17	0	0.00	4	88.18	88.80	-4	1,066	-0.37%
2022/06/15	1	97.00	0	0.00	95.50	1	1,071	0.09%
2022/06/07	1	102.00	0	0.00	103.00	1	1,187	0.08%
2022/06/01	1	106.00	1	104.00	103.50	0	1,266	0.00%
2022/05/31	0.1	104.50	0	0.00	107.50	0.1	1,252	0.01%
2022/05/19	0.1	100.00	0	0.00	100.50	0.1	1,334	0.01%
2022/05/16	0	99.32	0	0.00	98.50	0	1,377	0.00%
2022/05/13	0.1	100.00	0	0.00	99.90	0.1	1,394	0.01%
2022/05/10	0.1	98.00	0	0.00	101.00	0.1	1,464	0.01%
2022/05/06	3.1	101.51	3	101.50	101.50	0.1	1,527	0.00%
2022/05/05	3	106.00	3	106.00	105.00	0	1,524	0.00%
2022/04/28	0.1	103.50	0	0.00	103.00	0.1	1,624	0.00%
2022/04/27	1	103.00	1	102.50	104.00	0	1,638	0.00%
2022/04/26	1	102.00	1	102.00	102.00	0	1,654	0.00%
2022/04/25	0.1	104.00	0	0.00	101.50	0.1	1,697	0.01%
2022/04/21	0	0.00	8	109.00	109.00	-8	1,726	-0.46%
2022/04/20	0	0.00	2	107.50	109.00	-2	1,742	-0.11%
2022/04/19	157	105.87	1	106.00	106.00	156	1,740	8.96%	大買/鉅額交易
2022/04/18	2	102.50	2	103.75	106.00	0	1,747	0.00%
2022/04/15	2.1	105.05	0	0.00	104.50	2.1	1,738	0.12%
2022/04/14	3	109.67	5	109.80	109.00	-2	1,789	-0.11%
2022/04/13	5.4	107.46	2	107.50	107.50	3.4	1,825	0.18%
2022/04/12	3.3	109.52	1	110.00	109.00	2.3	1,849	0.12%
2022/04/11	0.2	114.15	0	0.00	112.50	0.2	1,889	0.01%
2022/04/08	1.1	116.95	0	0.00	115.50	1.1	1,984	0.06%
2022/04/07	1	117.50	0	0.00	116.50	1	2,128	0.05%
2022/03/30	0	0.00	10	120.40	121.00	-10	2,355	-0.42%
2022/03/29	0	120.50	0	0.00	120.50	0	2,557	0.00%
2022/03/28	282	120.67	0	0.00	122.00	282	2,579	10.93%	大買/鉅額交易
2022/03/25	246	121.87	0	0.00	122.00	246	2,618	9.40%	大買/鉅額交易
2022/03/24	141	121.78	0	0.00	122.00	141	2,634	5.35%	大買/鉅額交易
2022/03/23	158	121.77	2	122.25	122.00	156	2,642	5.90%	大買/鉅額交易
2022/03/22	964	120.05	1	119.50	122.00	963	2,650	36.34%	大買/鉅額交易
2022/03/21	699.1	120.35	0.1	118.50	121.00	699	2,659	26.28%	大買/鉅額交易
2022/03/18	483.1	116.58	2	116.58	117.00	481.1	2,658	18.10%	大買/鉅額交易
2022/03/17	3	115.00	4	117.25	116.00	-1	2,643	-0.04%
2022/03/16	8.2	113.06	11	113.27	113.50	-2.8	2,649	-0.11%
2022/03/15	9.3	116.55	6	116.25	115.00	3.3	2,640	0.12%
2022/03/14	41.1	120.00	0	0.00	119.50	41.1	2,629	1.56%
2022/03/11	381	119.95	2	120.00	120.00	379	2,662	14.24%	大買/鉅額交易
2022/03/10	1	122.06	2	123.25	123.00	-1	2,663	-0.04%
2022/03/09	21	120.00	4	121.25	120.50	17	2,684	0.63%
2022/03/08	572	120.88	6	121.42	120.50	566	2,697	20.98%	大買/鉅額交易
2022/03/07	38.3	125.11	0	0.00	121.50	38.3	2,688	1.42%
2022/03/04	31	128.02	1	129.00	129.00	30	2,662	1.13%
2022/03/03	0	0.00	2	129.50	129.00	-2	2,708	-0.07%
2022/03/02	0	0.00	1	129.00	130.00	-1	2,761	-0.04%
2022/03/01	1	129.00	0	0.00	129.00	1	2,895	0.03%
2022/02/25	93	127.76	0	0.00	129.00	93	3,079	3.02%
2022/02/24	270	127.58	0	0.00	127.50	270	3,097	8.72%	大買/鉅額交易
2022/02/22	146	127.70	5	128.00	130.00	141	3,181	4.43%	大買/鉅額交易
2022/02/21	2	128.50	1	129.50	129.50	1	3,204	0.03%
2022/02/17	2	130.00	6	130.67	130.00	-4	3,255	-0.12%
2022/02/16	165.1	129.58	0	0.00	130.00	165.1	3,274	5.04%	大買/鉅額交易
2022/02/15	166	130.35	0	0.00	130.50	166	3,279	5.06%	大買/鉅額交易
2022/02/11	120	130.85	2	131.00	131.00	118	3,300	3.57%	大買/鉅額交易
2022/02/10	3	132.50	3	132.50	133.00	0	3,326	0.00%
2022/02/09	7	132.50	10	133.55	134.00	-3	3,333	-0.09%
2022/01/26	0	126.00	0	0.00	125.00	0	3,408	0.00%
2022/01/24	6	128.50	5	129.20	129.00	1	3,466	0.03%
2022/01/21	5	131.00	7	132.29	130.50	-2	3,516	-0.06%
2022/01/20	4	132.25	4	132.38	132.00	0	3,580	0.00%
2022/01/19	6	133.42	5	134.40	133.50	1	3,673	0.03%
2022/01/18	4	135.00	4	136.38	133.00	0	3,766	0.00%
2022/01/17	2	129.00	2	130.50	132.50	0	3,756	0.00%
2022/01/14	1	129.00	2	128.75	130.00	-1	3,787	-0.03%
2022/01/13	6	131.00	7	131.50	130.50	-1	3,876	-0.03%
2022/01/12	3	132.17	4	132.38	132.50	-1	3,928	-0.02%
2022/01/11	47	131.94	0	0.00	132.50	47	4,007	1.17%
2022/01/10	47	131.19	0	0.00	132.00	47	4,062	1.16%
2022/01/07	204	131.44	2	132.00	131.50	202	4,275	4.72%	大買/鉅額交易
2022/01/06	8	137.00	2	137.00	136.00	6	4,244	0.14%
2022/01/05	5	137.70	8	135.56	139.50	-3	4,282	-0.07%
2022/01/04	2	139.50	6	140.83	138.50	-4	4,343	-0.09%
2022/01/03	1,299	142.49	11.1	145.03	141.00	1,287.9	4,405	29.23%	大買/鉅額交易
2021/12/30	2,652	142.79	33	143.14	142.00	2,619	4,492	58.29%	大買/鉅額交易
2021/12/29	1,562	139.42	6.2	138.66	139.50	1,555.8	4,709	33.03%	大買/鉅額交易
2021/12/28	1,684	136.70	4	137.00	137.00	1,680	4,773	35.19%	大買/鉅額交易
2021/12/27	621	134.57	0	0.00	134.50	621	4,847	12.81%	大買/鉅額交易
2021/12/24	231	134.89	3	138.17	135.00	228	4,984	4.57%	大買/鉅額交易
2021/12/23	17	138.38	16.1	139.12	138.00	0.9	5,076	0.02%
2021/12/22	2	131.50	2	131.50	132.00	0	5,060	0.00%
2021/12/21	906	130.70	9	131.00	131.00	897	5,297	16.93%	大買/鉅額交易
2021/12/20	232	128.88	0	0.00	128.50	232	5,481	4.23%	大買/鉅額交易
2021/12/17	112	127.00	1	126.50	128.00	111	5,708	1.94%	大買/鉅額交易
2021/12/15	0	125.50	1	126.00	126.00	-1	6,463	-0.02%
2021/12/14	0	126.50	1	125.50	125.50	-1	6,976	-0.01%
2021/12/13	0	129.00	0	0.00	128.00	0	7,412	0.00%
2021/12/07	4	130.13	0	0.00	128.00	4	7,474	0.05%
2021/12/06	0	0.00	1	129.00	128.50	-1	7,464	-0.01%
2021/12/03	1.1	129.03	0	0.00	129.00	1.1	7,522	0.01%
2021/12/02	0.1	129.50	0	0.00	128.00	0.1	7,541	0.00%
2021/11/30	1	127.50	0	0.00	127.00	1	7,647	0.01%
2021/11/26	0	126.50	3	127.50	126.50	-3	7,818	-0.04%
2021/11/25	5	130.90	3	129.33	130.00	2	7,770	0.03%
2021/11/24	15	132.60	20.1	132.75	133.50	-5.1	7,632	-0.07%
2021/11/23	4	127.25	2	127.50	127.50	2	7,436	0.03%
2021/11/22	0	0.00	7	127.79	129.00	-7	7,428	-0.09%
2021/11/19	7.1	126.85	0	0.00	125.00	7.1	7,390	0.10%
2021/11/18	2	127.00	1	128.00	127.50	1	7,340	0.01%
2021/11/17	1	128.00	0	0.00	128.50	1	7,303	0.01%
2021/11/16	2	128.00	0	0.00	127.50	2	7,295	0.03%
2021/11/15	0	129.00	0	0.00	129.00	0	7,281	0.00%
2021/11/12	2	127.00	2	127.50	127.00	0	7,287	0.00%
2021/11/11	3	128.50	2	128.50	127.50	1	7,279	0.01%
2021/11/10	0	129.50	0	0.00	129.50	0	7,293	0.00%
2021/11/09	2	128.75	5	128.50	129.00	-3	7,311	-0.04%
2021/11/08	1	128.50	0	0.00	128.50	1	7,272	0.01%
2021/11/05	4.1	131.76	2	132.00	131.50	2.1	7,261	0.03%
2021/11/04	1.1	132.09	3	132.67	131.00	-1.9	7,244	-0.03%
2021/11/03	4	132.38	6	132.17	131.50	-2	7,220	-0.03%
2021/11/02	2	129.00	0	0.00	128.00	2	7,170	0.03%
2021/11/01	2	129.75	2	129.00	129.00	0	7,138	0.00%
2021/10/29	2	128.00	2	129.75	128.50	0	7,142	0.00%
2021/10/28	5	127.50	22	126.95	129.00	-17	7,075	-0.24%
2021/10/27	12.1	127.84	1	128.00	128.00	11.1	7,004	0.16%
2021/10/26	10	130.15	19	129.47	128.50	-9	6,948	-0.13%
2021/10/25	1	131.50	0	0.00	132.00	1	6,894	0.01%
2021/10/22	7	132.86	6	133.08	134.00	1	6,911	0.01%
2021/10/21	14	133.14	11	133.36	132.00	3	6,891	0.04%
2021/10/20	5	133.60	1	136.50	133.50	4	6,784	0.06%
2021/10/19	5	135.80	4	137.00	135.00	1	6,727	0.01%
2021/10/18	6	135.33	6	135.33	136.50	0	6,660	0.00%
2021/10/15	46	136.41	29	135.09	137.50	17	6,615	0.26%
2021/10/14	560	128.08	8	128.56	129.00	552	6,450	8.56%	大買/鉅額交易
2021/10/13	908	127.31	8	127.69	128.00	900	6,579	13.68%	大買/鉅額交易
2021/10/12	34	131.63	13	133.23	130.00	21	6,596	0.32%
2021/10/08	825	130.85	12	130.33	131.00	813	6,553	12.41%	大買/鉅額交易
2021/10/07	6	131.92	5	133.30	132.00	1	6,464	0.02%
2021/10/06	52	134.39	38	134.49	132.00	14	6,318	0.22%
2021/10/05	15	138.07	18	140.89	143.00	-3	5,979	-0.05%
2021/10/04	14	139.39	15	139.27	139.00	-1	5,891	-0.02%
2021/10/01	10	138.85	7	140.36	139.00	3	5,810	0.05%
2021/09/30	19	146.55	206	147.49	145.00	-187	5,684	-3.29%	大賣/鉅額交易
2021/09/29	39	145.91	67	145.34	144.50	-28	5,556	-0.50%
2021/09/28	64	150.63	28	151.68	153.00	36	5,462	0.66%
2021/09/27	50	156.22	68	158.10	156.00	-18	5,198	-0.35%
2021/09/24	13	166.62	2	167.50	166.50	11	4,978	0.22%
2021/09/23	156	166.21	36	164.99	167.00	120	4,785	2.51%	大買/鉅額交易
2021/09/22	8	158.50	14	158.29	157.00	-6	4,389	-0.14%
2021/09/17	24	153.04	23	154.31	160.00	1	4,134	0.02%
2021/09/16	8	149.38	32.7	149.00	151.50	-24.7	3,591	-0.69%
2021/09/15	1	138.50	8	142.31	142.00	-7	3,144	-0.22%
2021/09/13	1	137.00	0	0.00	137.50	1	3,079	0.03%
2021/09/10	2	138.00	3	138.00	138.50	-1	3,093	-0.03%
2021/09/09	2	134.25	2	135.50	136.50	0	3,073	0.00%
2021/09/08	3	134.67	2	133.00	131.50	1	3,053	0.03%
2021/09/07	3	138.00	4	137.88	138.50	-1	3,003	-0.03%
2021/09/06	8	141.06	3	138.50	138.00	5	3,013	0.17%
2021/09/03	0	0.00	2	140.25	140.00	-2	2,975	-0.07%
2021/09/02	4	140.63	6	141.58	140.00	-2	3,111	-0.06%
2021/09/01	2	140.50	6	138.58	142.50	-4	3,053	-0.13%
2021/08/31	1	131.00	2	132.00	132.00	-1	2,914	-0.03%
2021/08/30	0	0.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/26	3	130.00	19	129.87	129.50	-16	2,909	-0.55%
2021/08/25	2	131.50	3	131.50	131.50	-1	2,901	-0.03%
2021/08/24	7	130.43	5	131.40	130.50	2	2,897	0.07%
2021/08/23	4	130.00	0	0.00	129.50	4	2,885	0.14%
2021/08/20	214	127.86	15	127.37	128.00	199	2,874	6.92%	大買/鉅額交易
2021/08/19	211	128.47	7	128.21	128.50	204	2,861	7.13%	大買/鉅額交易
2021/08/18	12	127.38	12	127.96	132.00	0	2,840	0.00%
2021/08/17	879.4	129.40	8	129.50	129.00	871.4	2,823	30.87%	大買/鉅額交易
2021/08/16	401.3	126.38	2	128.00	128.00	399.3	2,801	14.25%	大買/鉅額交易
2021/08/13	6	129.42	4	128.88	128.50	2	2,742	0.07%
2021/08/12	58	131.99	4	131.50	133.00	54	2,734	1.97%
2021/08/11	5	134.10	0	0.00	131.00	5	2,745	0.18%
2021/08/10	7	132.07	10	132.90	132.50	-3	2,743	-0.11%
2021/08/06	11	138.00	2	138.25	137.00	9	2,777	0.32%
2021/08/05	3.1	138.18	0	0.00	138.00	3.1	2,787	0.11%
2021/08/04	7	139.07	0	0.00	139.50	7	2,820	0.25%
2021/08/03	2.1	134.54	0	0.00	135.50	2.1	2,806	0.07%
2021/08/02	1	136.01	0.1	137.00	136.00	0.9	2,796	0.03%
2021/07/30	5	137.00	0	0.00	137.00	5	2,797	0.18%
2021/07/29	3	139.33	0	0.00	140.00	3	2,796	0.11%
2021/07/28	10	134.90	6	134.50	137.00	4	2,812	0.14%
2021/07/27	1	137.02	0	0.00	138.00	1	2,821	0.04%
2021/07/26	7	139.71	0	0.00	140.50	7	2,858	0.24%
2021/07/23	4	139.25	0	0.00	139.50	4	2,915	0.14%
2021/07/21	2	139.75	6	140.83	139.50	-4	2,986	-0.13%
2021/07/20	14	143.29	11	141.73	140.50	3	3,017	0.10%
2021/07/19	14.1	151.65	1	151.50	148.00	13.1	3,091	0.42%
2021/07/16	4	155.50	2	154.50	160.00	2	3,023	0.07%
2021/07/15	14	150.00	1	154.00	153.50	13	2,946	0.44%
2021/07/14	2	147.75	0	0.00	149.00	2	2,897	0.07%
2021/07/13	1	150.50	0	0.00	149.50	1	2,884	0.03%
2021/07/09	0	0.00	1	151.50	147.00	-1	2,943	-0.03%
2021/07/07	1	150.50	2	149.00	150.50	-1	2,995	-0.03%
2021/07/06	2	148.00	4	148.63	147.00	-2	2,999	-0.07%
2021/07/05	4	148.25	4	146.75	148.00	0	3,027	0.00%
2021/06/30	1	142.00	2	142.00	142.50	-1	3,029	-0.03%
2021/06/29	12	144.67	5	146.10	144.50	7	3,045	0.23%
2021/06/28	0	0.00	3	139.33	138.50	-3	2,953	-0.10%
2021/06/25	0	0.00	5	137.20	136.00	-5	2,947	-0.17%
2021/06/24	1	139.00	1	138.50	138.00	0	2,978	0.00%
2021/06/23	2	139.00	1	137.50	139.00	1	2,997	0.03%
2021/06/22	0	0.00	3	133.00	132.50	-3	2,998	-0.10%
2021/06/21	0	0.00	1	137.00	137.50	-1	3,023	-0.03%
2021/06/18	1	138.00	1	137.00	136.50	0	2,997	0.00%
2021/06/17	0	0.00	1	138.00	138.00	-1	2,990	-0.03%
2021/06/16	18	138.58	17	137.35	137.00	1	2,998	0.03%
2021/06/15	6	141.58	5	140.80	140.00	1	2,976	0.03%
2021/06/11	9.1	139.75	9.2	139.88	138.00	-0.1	2,924	0.00%
2021/06/10	10	138.95	7	138.29	138.50	3	2,853	0.11%
2021/06/09	11	126.18	7	126.14	132.00	4	2,689	0.15%
2021/06/07	1	121.00	2	123.00	122.50	-1	2,666	-0.04%
2021/06/04	0	0.00	1	124.00	124.00	-1	2,681	-0.04%
2021/06/03	1	123.00	2	124.00	124.50	-1	2,740	-0.04%
2021/06/02	5	122.50	6	127.17	122.50	-1	2,761	-0.04%
2021/06/01	2	126.00	0	0.00	126.00	2	2,773	0.07%
2021/05/31	5	126.50	0	0.00	126.50	5	2,794	0.18%
2021/05/28	0	0.00	3	124.33	124.00	-3	2,807	-0.11%
2021/05/25	0	0.00	5	126.10	124.50	-5	2,950	-0.17%
2021/05/20	10	119.50	17	122.29	122.00	-7	3,049	-0.23%
2021/05/19	7	120.93	0	0.00	121.00	7	3,081	0.23%
2021/05/18	0	0.00	8	116.88	119.00	-8	3,146	-0.25%
2021/05/17	2	108.50	11	110.09	113.50	-9	3,163	-0.28%
2021/05/14	3	116.00	3	120.00	116.00	0	3,138	0.00%
2021/05/13	2	120.00	8	117.50	116.50	-6	3,107	-0.19%
2021/05/12	13	122.38	9	117.29	116.00	4	3,116	0.13%
2021/05/11	3	131.17	11	130.05	127.00	-8	3,066	-0.26%
2021/05/10	10	135.50	10	134.50	134.50	0	3,026	0.00%
2021/05/07	16	136.94	0	0.00	137.50	16	3,041	0.53%
2021/05/06	1,913	136.30	5	136.00	137.50	1,908	3,039	62.77%	大買/鉅額交易
2021/05/05	2,027	133.67	27	133.83	133.50	2,000	3,005	66.54%	大買/鉅額交易
2021/05/04	432	136.90	13.1	133.67	138.00	419	2,943	14.23%	大買/鉅額交易
2021/05/03	14	141.93	15.2	138.19	138.00	-1.2	2,912	-0.04%
2021/04/29	17	149.41	7	148.07	147.50	10	2,875	0.35%
2021/04/28	24	154.48	33	155.18	154.50	-9	2,841	-0.32%
2021/04/27	686	149.67	0	0.00	150.50	686	2,816	24.35%	大買/鉅額交易
2021/04/26	506.1	149.98	1	149.50	150.50	505.1	2,837	17.80%	大買/鉅額交易
2021/04/23	515	150.40	15	150.57	150.50	500	2,814	17.77%	大買/鉅額交易
2021/04/22	758	146.97	31	145.73	145.00	727	2,748	26.45%	大買/鉅額交易
2021/04/21	520	143.37	28	143.75	144.00	492	2,669	18.43%	大買/鉅額交易
2021/04/20	500	142.18	3	142.17	142.50	497	2,655	18.72%	大買/鉅額交易
2021/04/19	500	140.60	0	0.00	140.00	500	2,647	18.89%	大買/鉅額交易
2021/04/16	1	141.00	0	0.00	139.00	1	2,643	0.04%
2021/04/15	2,071	139.25	65	139.88	141.50	2,006	2,620	76.54%	大買/鉅額交易
2021/04/14	3,466.2	138.87	64.4	139.44	142.50	3,401.8	2,552	133.30%	大買/鉅額交易
2021/04/13	1,263	142.92	12.8	141.99	143.50	1,250.3	2,480	50.41%	大買/鉅額交易
2021/04/12	1,013	143.58	13	142.15	143.00	1,000	2,532	39.48%	大買/鉅額交易
2021/04/09	512.2	142.07	17	143.15	142.50	495.2	2,490	19.88%	大買/鉅額交易
2021/04/08	464.3	139.84	10	140.50	141.50	454.3	2,432	18.67%	大買/鉅額交易
2021/04/07	666.8	138.20	4	138.25	139.50	662.8	2,402	27.59%	大買/鉅額交易
2021/04/06	1,022	137.07	10	138.00	137.00	1,012	2,396	42.22%	大買/鉅額交易
2021/04/01	1,004	134.28	0	0.00	135.00	1,004	2,360	42.53%	大買/鉅額交易
2021/03/31	0	0.00	2	137.00	136.50	-2	2,311	-0.09%
2021/03/29	1	140.00	3	139.83	139.00	-2	2,515	-0.08%
2021/03/26	4	138.63	6	136.75	139.50	-2	2,520	-0.08%
2021/03/24	11	135.27	10	136.50	135.00	1	2,566	0.04%
2021/03/23	5	135.50	0	0.00	135.00	5	2,569	0.19%
2021/03/18	0	0.00	20	135.38	135.00	-20	2,570	-0.78%
2021/03/17	0	0.00	4	135.00	134.00	-4	2,578	-0.16%
2021/03/12	3	133.00	0	0.00	133.50	3	2,597	0.12%
2021/03/11	11	134.91	0	0.00	134.50	11	2,613	0.42%
2021/03/10	10	133.00	10	133.50	133.50	0	2,631	0.00%
2021/03/09	5	131.50	0	0.00	133.00	5	2,644	0.19%
2021/03/05	2	138.50	0	0.00	139.50	2	2,593	0.08%
2021/03/04	3	140.50	0	0.00	140.00	3	2,606	0.12%
2021/03/02	20	146.13	4	145.63	144.00	16	2,598	0.62%
2021/02/26	4	145.63	2	143.00	144.00	2	2,582	0.08%
2021/02/25	1	144.50	5	144.00	144.50	-4	2,556	-0.16%
2021/02/24	1	143.00	4	145.00	141.50	-3	2,538	-0.12%
2021/02/23	6	142.67	0	0.00	142.00	6	2,513	0.24%
2021/02/19	8	139.69	18	140.86	141.50	-10	2,642	-0.38%
2021/02/18	1	137.00	1	139.00	139.00	0	2,664	0.00%
2021/02/17	3	135.33	24	135.81	134.50	-21	2,651	-0.79%
2021/02/05	22	133.27	5	133.50	133.50	17	2,625	0.65%
2021/02/03	10	132.50	0	0.00	132.00	10	2,708	0.37%
2021/02/02	0	0.00	6	133.92	133.50	-6	2,696	-0.22%
2021/02/01	7	132.71	0	0.00	132.00	7	2,758	0.25%
2021/01/29	5	137.90	0	0.00	134.00	5	2,803	0.18%
2021/01/28	1	138.00	0	0.00	138.00	1	2,814	0.04%
2021/01/27	0	0.00	5	138.50	139.00	-5	2,854	-0.18%
2021/01/25	0	0.00	3	140.33	139.50	-3	2,851	-0.11%
2021/01/22	2	137.50	0	0.00	140.00	2	2,847	0.07%
2021/01/19	0	0.00	1	138.50	138.50	-1	2,802	-0.04%
2021/01/18	4	144.63	0	0.00	143.50	4	2,833	0.14%
2021/01/15	1	146.50	4	146.50	147.00	-3	2,864	-0.10%
2021/01/12	2	142.50	0	0.00	142.00	2	2,862	0.07%
2021/01/11	0	0.00	3	142.83	144.00	-3	2,969	-0.10%
2021/01/08	2	141.50	0	0.00	142.00	2	2,963	0.07%
2021/01/07	1	143.00	0	0.00	142.50	1	2,958	0.03%
2021/01/06	2	144.50	0	0.00	145.50	2	2,945	0.07%
2021/01/05	2	144.75	3	145.50	145.50	-1	2,884	-0.03%
2020/12/28	3	140.00	1	140.00	141.50	2	2,835	0.07%
2020/12/25	1	141.50	1	140.50	141.00	0	2,845	0.00%
2020/12/24	2	142.00	1	144.00	141.50	1	2,890	0.03%
2020/12/23	12	142.67	25	145.66	143.50	-13	2,876	-0.45%
2020/12/22	0	0.00	1	140.00	136.50	-1	2,730	-0.04%
2020/12/21	3	140.17	1	142.00	136.00	2	2,736	0.07%
2020/12/17	1	134.00	3	133.83	135.50	-2	2,671	-0.07%
2020/12/15	1	129.50	0	0.00	129.00	1	2,674	0.04%
2020/12/14	2	130.50	0	0.00	130.50	2	2,676	0.07%
2020/12/08	0	0.00	4	135.00	135.00	-4	2,760	-0.14%
2020/12/07	2	131.50	2	131.50	132.00	0	2,881	0.00%
2020/12/04	2	133.00	0	0.00	133.50	2	3,041	0.07%
2020/12/03	2	133.50	4	135.50	136.50	-2	3,169	-0.06%
2020/12/01	2	135.50	0	0.00	136.00	2	3,196	0.06%
2020/11/30	0	0.00	2	138.25	137.00	-2	3,194	-0.06%
2020/11/23	0	0.00	2	139.75	139.50	-2	3,169	-0.06%
2020/11/19	1	141.50	0	0.00	141.50	1	3,143	0.03%
2020/11/18	11	144.32	1	144.00	142.00	10	3,156	0.32%
2020/11/17	0	0.00	4	139.50	138.50	-4	3,076	-0.13%
2020/11/16	2	134.25	8	137.00	137.50	-6	3,072	-0.20%
2020/11/12	0	0.00	1	134.50	133.50	-1	3,072	-0.03%
2020/11/11	1	134.50	4	135.38	134.00	-3	3,082	-0.10%
2020/11/10	0	0.00	2	131.00	131.00	-2	3,024	-0.07%
2020/11/09	2	131.00	1	132.00	131.00	1	3,067	0.03%
2020/11/06	1	131.00	2	132.25	131.00	-1	3,081	-0.03%
2020/11/04	0	0.00	2	130.50	131.00	-2	3,101	-0.06%
2020/11/03	0	0.00	1	127.00	126.50	-1	3,086	-0.03%
2020/10/30	2	123.50	2	123.50	120.00	0	3,257	0.00%
2020/10/29	6	122.50	6	123.17	125.00	0	3,323	0.00%
2020/10/28	3	125.50	3	125.50	124.50	0	3,389	0.00%
2020/10/26	0	0.00	1	128.50	127.50	-1	3,549	-0.03%
2020/10/20	1	128.00	0	0.00	130.50	1	3,724	0.03%
2020/10/19	1	129.00	0	0.00	127.50	1	3,727	0.03%
2020/10/16	3	122.50	1	122.50	122.00	2	3,661	0.05%
2020/10/12	2	123.50	2	124.50	122.50	0	3,851	0.00%
2020/10/08	0	0.00	3	125.67	125.00	-3	3,901	-0.08%
2020/10/05	0	0.00	5	123.50	123.50	-5	4,006	-0.12%
2020/09/30	3	121.67	2	122.50	123.00	1	4,097	0.02%
2020/09/29	5	122.10	16	122.03	122.00	-11	4,146	-0.27%
2020/09/28	6	116.33	3	117.00	116.00	3	4,204	0.07%
2020/09/25	13	118.96	14	117.25	116.50	-1	4,311	-0.02%
2020/09/24	12	125.17	1	125.00	122.50	11	4,343	0.25%
2020/09/23	3.1	129.48	8	130.50	129.00	-4.9	4,337	-0.11%
2020/09/22	2	130.00	3	132.50	129.50	-1	4,357	-0.02%
2020/09/21	5	131.30	13	130.27	128.50	-8	4,339	-0.18%
2020/09/18	0	0.00	2	133.00	133.50	-2	4,379	-0.05%
2020/09/17	0	0.00	1	132.50	133.00	-1	4,402	-0.02%
2020/09/16	0	0.00	5	133.10	132.00	-5	4,427	-0.11%
2020/09/15	1	131.00	4	132.38	131.50	-3	4,486	-0.07%
2020/09/14	7	133.21	0	0.00	131.50	7	4,498	0.16%
2020/09/11	8	131.81	10	132.90	131.50	-2	4,504	-0.04%
2020/09/10	31	132.00	4	132.88	132.50	27	4,523	0.60%
2020/09/09	16.1	130.03	11	126.36	130.00	5.1	4,553	0.11%
2020/09/08	15	122.03	10.2	121.51	128.50	4.8	4,413	0.11%
2020/09/07	1,190	117.09	2	118.00	117.00	1,188	4,300	27.63%	大買/鉅額交易
2020/09/04	380	119.31	0	0.00	120.00	380	4,318	8.80%	大買/鉅額交易
2020/09/03	202	119.78	1	119.00	119.00	201	4,364	4.61%	大買/鉅額交易
2020/09/02	0	0.00	1.1	120.00	119.50	-1.1	4,390	-0.02%
2020/09/01	7	119.64	0	0.00	120.00	7	4,437	0.16%
2020/08/26	0	0.00	2	118.00	119.50	-2	4,715	-0.04%
2020/08/21	1	120.00	0	0.00	121.50	1	4,788	0.02%
2020/08/20	0	0.00	5	116.80	114.00	-5	4,761	-0.11%
2020/08/12	2	124.50	0	0.00	124.00	2	4,900	0.04%
2020/08/11	0	0.00	4	129.50	126.50	-4	5,087	-0.08%
2020/08/10	2	132.00	0	0.00	131.00	2	5,073	0.04%
2020/08/07	1	131.00	0	0.00	131.00	1	5,099	0.02%
2020/08/06	2	131.00	0	0.00	130.50	2	5,121	0.04%
2020/08/05	0	0.00	25	134.00	134.00	-25	5,089	-0.49%
2020/08/04	26	129.04	25	130.00	130.00	1	5,176	0.02%
2020/08/03	25	131.00	0	0.00	130.50	25	5,392	0.46%
2020/07/31	6	132.83	0	0.00	134.00	6	5,403	0.11%
2020/07/29	8	136.88	1	131.50	133.50	7	5,432	0.13%
2020/07/28	0	0.00	10	145.00	137.50	-10	5,308	-0.19%
2020/07/24	5	148.80	1	152.00	147.00	4	5,312	0.08%
2020/07/23	1	149.00	5	149.70	150.50	-4	5,362	-0.07%
2020/07/22	2	147.50	0	0.00	147.00	2	5,370	0.04%
2020/07/21	2	148.50	5	150.20	148.50	-3	5,346	-0.06%
2020/07/16	4	148.13	2	149.00	146.00	2	5,391	0.04%
2020/07/15	4	145.75	1	145.50	147.00	3	5,383	0.06%
2020/07/14	9	145.61	3	145.50	144.50	6	5,430	0.11%
2020/07/13	1	144.50	0	0.00	144.00	1	5,487	0.02%
2020/07/10	2	142.50	5	143.20	142.00	-3	5,528	-0.05%
2020/07/09	2.1	148.00	0	0.00	148.00	2.1	5,553	0.04%
2020/07/08	25	152.00	0	0.00	151.00	25	5,521	0.45%
2020/07/07	6	151.33	1.1	151.45	151.00	4.9	5,512	0.09%
2020/07/06	32	149.13	43	151.87	150.50	-11	5,466	-0.20%
2020/07/03	1	149.50	0	0.00	150.50	1	5,418	0.02%
2020/07/02	3	149.50	28	150.00	150.00	-25	5,556	-0.45%
2020/07/01	0	0.00	14	149.29	148.00	-14	5,622	-0.25%
2020/06/30	1	148.50	1	147.50	147.50	0	5,631	0.00%
2020/06/29	5	148.90	6	148.25	146.50	-1	5,663	-0.02%
2020/06/24	1	146.00	0	0.00	145.00	1	5,647	0.02%
2020/06/23	12	147.71	1	150.00	148.00	11	5,714	0.19%
2020/06/22	35	150.51	33	151.62	150.00	2	5,751	0.03%
2020/06/19	1	147.00	2	150.00	147.00	-1	5,805	-0.02%
2020/06/18	27	147.02	4	148.00	149.00	23	5,891	0.39%
2020/06/17	12.1	147.21	16	147.81	148.00	-3.9	5,926	-0.07%
2020/06/16	37	149.78	43	151.24	151.00	-6	6,069	-0.10%
2020/06/15	5	145.50	32	144.63	144.00	-27	6,169	-0.44%
2020/06/12	9	141.39	8	142.75	144.00	1	6,328	0.02%
2020/06/11	0	0.00	2	145.50	142.50	-2	6,411	-0.03%
2020/06/10	25	144.00	1	145.00	144.50	24	6,477	0.37%
2020/06/09	3	144.50	1	146.00	142.50	2	6,492	0.03%
2020/06/08	2	145.50	5	146.40	145.00	-3	6,568	-0.05%
2020/06/05	9	144.33	1	145.00	144.50	8	6,579	0.12%
2020/06/04	25	142.50	28	145.11	146.50	-3	6,633	-0.05%
2020/06/03	27	139.57	44	141.42	141.50	-17	6,616	-0.26%
2020/06/02	4	136.38	1	141.00	135.50	3	6,577	0.05%
2020/06/01	4	138.50	16	138.06	138.00	-12	6,613	-0.18%
2020/05/29	4	135.75	4	135.25	135.00	0	6,664	0.00%
2020/05/28	1	133.50	2	135.50	135.00	-1	6,759	-0.01%
2020/05/27	2	132.50	3	132.83	132.50	-1	6,852	-0.01%
2020/05/26	12	133.08	0	0.00	131.50	12	6,932	0.17%
2020/05/22	1	133.50	0	0.00	131.00	1	7,216	0.01%
2020/05/20	0	0.00	1	128.50	128.50	-1	7,271	-0.01%
2020/05/19	12	131.17	3	128.83	130.50	9	7,310	0.12%
2020/05/18	7	130.00	0	0.00	128.00	7	7,284	0.10%
2020/05/15	0	0.00	2	143.50	142.00	-2	7,069	-0.03%
2020/05/14	1	145.00	0	0.00	141.00	1	7,050	0.01%
2020/05/13	11	144.00	10	147.50	147.50	1	7,049	0.01%
2020/05/12	8	148.63	2	147.00	146.50	6	7,087	0.08%
2020/05/11	17	153.62	48	156.80	152.00	-31	7,188	-0.43%
2020/05/08	6	149.00	60	149.93	152.50	-54	7,099	-0.76%
2020/05/07	1	141.50	0	0.00	141.00	1	6,831	0.01%
2020/05/06	18	139.11	2	140.00	137.50	16	6,803	0.24%
2020/05/05	30	139.50	3	143.83	141.50	27	6,801	0.40%
2020/05/04	8	140.63	2	140.00	140.00	6	6,725	0.09%
2020/04/30	1	145.00	7	146.21	145.00	-6	6,772	-0.09%
2020/04/29	15	145.83	13	146.12	144.50	2	6,847	0.03%
2020/04/28	3	144.00	12	144.46	145.00	-9	6,942	-0.13%
2020/04/27	12	138.08	2	139.50	140.00	10	6,929	0.14%
2020/04/24	1	138.00	2	138.50	138.00	-1	6,986	-0.01%
2020/04/23	4	140.50	6	138.83	140.00	-2	7,137	-0.03%
2020/04/22	2	136.00	0	0.00	136.00	2	7,121	0.03%
2020/04/21	7	140.00	0	0.00	136.50	7	7,117	0.10%
2020/04/20	2	144.50	1	142.50	143.00	1	7,216	0.01%
2020/04/17	6	145.42	2	149.75	143.00	4	7,316	0.05%
2020/04/16	18	148.14	16.5	147.86	147.50	1.5	7,280	0.02%
2020/04/15	2	145.75	4	146.50	146.50	-2	7,330	-0.03%
2020/04/14	16	145.22	50	146.55	144.00	-34	7,357	-0.46%
2020/04/13	30	140.22	32	141.42	141.00	-2	7,328	-0.03%
2020/04/10	12	139.08	6	140.00	141.00	6	7,307	0.08%
2020/04/09	54	142.00	37	138.50	138.50	17	7,446	0.23%
2020/04/08	34	142.87	29	142.09	142.00	5	7,566	0.07%
2020/04/07	18	144.50	3	142.50	143.00	15	7,541	0.20%
2020/04/06	3	137.00	27	136.19	146.00	-24	7,369	-0.33%
2020/04/01	0	0.00	10	132.50	134.00	-10	7,321	-0.14%
2020/03/31	10	133.00	0	0.00	133.50	10	7,384	0.14%
2020/03/30	0	0.00	3	131.17	132.50	-3	7,407	-0.04%
2020/03/27	32	133.67	25	133.90	130.00	7	7,381	0.09%
2020/03/26	20	126.50	2	128.25	130.00	18	7,335	0.25%
2020/03/25	3	126.17	6	126.42	127.00	-3	7,342	-0.04%
2020/03/24	15	120.07	24	120.35	118.00	-9	7,276	-0.12%
2020/03/23	13	116.42	2	119.50	115.50	11	7,236	0.15%
2020/03/20	42	125.75	44	128.22	124.00	-2	7,351	-0.03%
2020/03/19	43	117.24	42	118.32	119.50	1	7,196	0.01%
2020/03/18	18	114.47	16	115.75	118.00	2	7,068	0.03%
2020/03/17	29	114.84	29	115.22	110.00	0	6,963	0.00%
2020/03/16	22	126.75	22	128.73	118.00	0	6,854	0.00%
2020/03/13	11	120.09	1	124.50	130.00	10	6,737	0.15%
2020/03/12	20	135.95	26	135.92	133.00	-6	6,681	-0.09%
2020/03/11	0	0.00	5	150.00	147.50	-5	6,607	-0.08%
2020/03/10	8	147.94	1	148.50	152.00	7	6,578	0.11%
2020/03/09	5	152.50	5	149.70	145.50	0	6,511	0.00%
2020/03/06	2	153.50	2	156.00	153.50	0	6,463	0.00%
2020/03/05	1	153.50	10	154.60	152.00	-9	6,433	-0.14%
2020/03/04	7	150.29	5	151.50	151.00	2	6,372	0.03%
2020/03/03	25	153.00	2	152.25	148.50	23	6,305	0.36%
2020/03/02	5	142.10	33	150.03	151.00	-28	6,222	-0.45%
2020/02/27	30	150.00	0	0.00	143.50	30	6,176	0.49%
2020/02/26	33	152.27	36	150.68	152.00	-3	6,077	-0.05%
2020/02/25	28	146.93	28	147.63	148.00	0	5,985	0.00%
2020/02/24	0	0.00	29	144.12	145.00	-29	5,861	-0.49%
2020/02/21	2	136.00	0	0.00	138.00	2	5,750	0.03%
2020/02/20	2	138.00	2	137.00	136.00	0	5,750	0.00%
2020/02/19	21	135.62	23	135.48	135.50	-2	5,696	-0.04%
2020/02/18	4	137.25	1	137.00	138.00	3	5,635	0.05%
2020/02/17	1	140.00	6	140.00	140.50	-5	5,637	-0.09%
2020/02/13	26	143.08	12	142.67	139.00	14	5,657	0.25%
2020/02/12	14	141.71	9	141.39	140.00	5	5,608	0.09%
2020/02/11	0	131.50	3	129.50	132.00	-3	5,529	-0.05%
2020/02/10	3	126.17	0	0.00	125.50	3	5,682	0.05%
2020/02/07	6	128.75	0	0.00	127.50	6	5,784	0.10%
2020/02/06	5	130.20	5	131.40	132.00	0	5,757	0.00%
2020/02/05	4	129.13	2	129.00	128.00	2	5,676	0.04%
2020/02/04	3	129.33	2	131.00	129.00	1	5,692	0.02%
2020/02/03	2	126.50	6	125.33	129.00	-4	5,809	-0.07%
2020/01/31	2	129.50	3	131.17	133.00	-1	5,811	-0.02%
2020/01/30	2	133.50	4	133.75	132.50	-2	5,736	-0.03%
2020/01/20	8	145.06	1	145.00	147.00	7	5,686	0.12%
2020/01/17	8	142.38	24	142.77	144.50	-16	5,639	-0.28%
2020/01/16	1	139.00	1	139.50	139.00	0	5,510	0.00%
2020/01/15	1	138.00	12	138.79	137.50	-11	5,548	-0.20%
2020/01/14	6	137.25	8	138.13	139.50	-2	5,590	-0.04%
2020/01/13	6	135.00	15	135.60	137.00	-9	5,481	-0.16%
2020/01/10	3	132.67	3	132.17	131.00	0	5,471	0.00%
2020/01/09	1	131.50	7	129.29	132.00	-6	5,551	-0.11%
2020/01/08	15	127.67	4	127.88	126.00	11	5,603	0.20%
2020/01/07	0	0.00	6	130.67	131.50	-6	5,557	-0.11%
2020/01/06	9	129.39	9	130.22	130.00	0	5,583	0.00%
2020/01/03	17	132.74	17	133.03	130.00	0	5,614	0.00%
2020/01/02	0	0.00	21	135.05	136.50	-21	5,442	-0.39%
2019/12/31	18	129.67	0	0.00	127.50	18	5,306	0.34%
2019/12/30	11	130.05	0	0.00	129.50	11	5,284	0.21%
2019/12/27	2	130.00	1	130.00	129.00	1	5,364	0.02%
2019/12/26	6	131.25	0	0.00	130.50	6	5,338	0.11%
2019/12/25	11	130.00	1	130.00	130.00	10	5,341	0.19%
2019/12/24	2	125.50	1	126.00	126.00	1	5,328	0.02%
2019/12/23	2	127.75	16	126.31	125.00	-14	5,329	-0.26%
2019/12/20	5	129.00	3	128.50	129.50	2	5,323	0.04%
2019/12/19	1	126.50	0	0.00	127.00	1	5,283	0.02%
2019/12/18	2	130.00	0	0.00	129.00	2	5,222	0.04%
2019/12/17	13	130.92	2	129.25	133.00	11	5,203	0.21%
2019/12/16	4	130.00	2	130.75	129.00	2	5,080	0.04%
2019/12/13	6	131.25	7	132.14	130.00	-1	5,063	-0.02%
2019/12/12	4	135.13	2	134.50	133.50	2	4,965	0.04%
2019/12/11	12	138.00	0	0.00	138.00	12	4,935	0.24%
2019/12/10	2	140.00	2	139.50	140.50	0	5,128	0.00%
2019/12/09	0	0.00	11	141.55	141.50	-11	5,249	-0.21%
2019/12/06	13	140.15	1	141.00	140.00	12	5,292	0.23%
2019/12/05	2	143.25	11	143.95	144.00	-9	5,314	-0.17%
2019/12/04	1	140.00	3	142.67	143.00	-2	5,348	-0.04%
2019/12/03	1	141.00	12	141.08	141.50	-11	5,452	-0.20%
2019/12/02	3	136.83	1	138.00	139.00	2	5,440	0.04%
2019/11/29	10	143.00	0	0.00	139.50	10	5,422	0.18%
2019/11/28	0	0.00	7	141.14	141.00	-7	5,434	-0.13%
2019/11/27	11	141.91	11	143.86	144.00	0	5,473	0.00%
2019/11/26	13	141.35	11	142.45	143.00	2	5,459	0.04%
2019/11/25	0	0.00	2	135.50	135.50	-2	5,382	-0.04%
2019/11/22	14	137.43	14	137.71	137.00	0	5,404	0.00%
2019/11/21	26	134.35	3	131.33	135.50	23	5,348	0.43%
2019/11/20	4	134.50	3	134.83	133.50	1	5,330	0.02%
2019/11/19	2	138.00	1	138.00	137.50	1	5,354	0.02%
2019/11/14	0	0.00	3	141.17	138.00	-3	5,449	-0.06%
2019/11/13	10	144.20	8	143.38	144.00	2	5,480	0.04%
2019/11/12	2	139.75	2	140.50	140.50	0	5,470	0.00%
2019/11/11	3	137.50	1	140.50	137.50	2	5,554	0.04%
2019/11/08	13	140.08	5	139.20	140.00	8	5,572	0.14%
2019/11/07	507	138.16	3	136.67	139.00	504	5,556	9.07%	大買/鉅額交易
2019/11/06	3	148.17	2	147.00	147.00	1	5,537	0.02%
2019/11/05	1	155.50	2	155.00	154.00	-1	5,632	-0.02%
2019/11/04	12	154.50	3	155.17	154.50	9	5,735	0.16%
2019/11/01	5	153.90	1	153.50	154.00	4	5,818	0.07%
2019/10/31	11	160.59	12	161.17	155.00	-1	5,955	-0.02%
2019/10/30	7	156.64	7	158.00	158.00	0	5,947	0.00%
2019/10/29	4	157.00	4	157.63	160.50	0	6,036	0.00%
2019/10/28	4	154.88	0	0.00	157.50	4	6,014	0.07%
2019/10/25	59	157.18	3	158.33	156.00	56	6,001	0.93%
2019/10/24	6	155.92	11	155.50	155.50	-5	5,968	-0.08%
2019/10/23	470	158.61	5	157.40	157.00	465	5,990	7.76%	大買/鉅額交易
2019/10/22	233	159.85	2	159.00	159.00	231	5,972	3.87%	大買/鉅額交易
2019/10/21	252	156.70	2	157.75	155.50	250	6,058	4.13%	大買/鉅額交易
2019/10/18	5	155.30	1	157.50	157.00	4	6,151	0.07%
2019/10/17	2	150.75	6	153.00	154.50	-4	6,129	-0.07%
2019/10/16	0	0.00	1	157.00	147.50	-1	6,024	-0.02%
2019/10/15	1	160.00	0	0.00	156.50	1	5,862	0.02%
2019/10/14	13	156.77	13	158.88	158.00	0	5,964	0.00%
2019/10/09	7	148.71	7	149.14	150.00	0	5,878	0.00%
2019/10/08	4	154.00	5	154.10	150.00	-1	5,816	-0.02%
2019/10/07	4	151.25	2	151.00	154.50	2	5,838	0.03%
2019/10/04	0	0.00	2	153.75	151.50	-2	5,834	-0.03%
2019/10/03	6	149.92	3	150.00	153.00	3	5,844	0.05%
2019/10/02	18	154.06	18	153.53	158.50	0	5,739	0.00%
2019/09/27	1	150.00	0	0.00	151.00	1	5,657	0.02%
2019/09/26	10	155.75	0	0.00	155.00	10	5,743	0.17%
2019/09/25	22	156.45	2	159.25	157.00	20	5,774	0.35%
2019/09/24	1	159.50	2	159.75	158.50	-1	5,892	-0.02%
2019/09/20	6	160.50	6	162.00	162.50	0	6,224	0.00%
2019/09/19	5	161.00	0	0.00	162.50	5	6,234	0.08%
2019/09/18	15	162.83	0	0.00	163.50	15	6,207	0.24%
2019/09/17	30	162.00	2	161.75	163.00	28	6,191	0.45%
2019/09/16	1	162.00	2	161.50	162.00	-1	6,208	-0.02%
2019/09/12	22	164.89	13	163.42	167.00	9	6,221	0.14%
2019/09/11	2	155.25	0	0.00	155.50	2	6,115	0.03%
2019/09/10	2	153.25	2	147.00	149.50	0	6,027	0.00%
2019/09/09	1	153.50	2	147.50	148.50	-1	6,024	-0.02%
2019/09/06	1	152.00	2	149.25	152.00	-1	6,016	-0.02%
2019/09/05	3	149.67	5	150.50	149.50	-2	6,035	-0.03%
2019/09/03	0	0.00	1	142.00	141.50	-1	6,258	-0.02%
2019/09/02	5	143.20	4	142.63	142.50	1	6,345	0.02%
2019/08/28	13	136.27	2	136.00	136.50	11	6,477	0.17%
2019/08/27	21	141.43	1	139.00	139.00	20	6,511	0.31%
2019/08/26	6	137.08	6	137.50	141.00	0	6,534	0.00%
2019/08/22	11	146.27	5	143.50	143.50	6	6,542	0.09%
2019/08/21	0	0.00	1	144.50	146.00	-1	6,519	-0.02%
2019/08/20	2	145.25	3	146.17	143.00	-1	6,657	-0.02%
2019/08/16	52	141.45	4	140.50	139.50	48	6,761	0.71%
2019/08/15	1	142.00	1	139.50	142.00	0	6,802	0.00%
2019/08/14	4	143.88	0	0.00	140.00	4	6,830	0.06%
2019/08/13	0	0.00	0.1	136.00	137.00	-0.1	6,905	0.00%
2019/08/12	2	141.50	2	138.25	137.00	0	7,028	0.00%
2019/08/08	4	136.50	3	139.67	140.00	1	6,999	0.01%
2019/08/07	0	0.00	6	133.08	132.00	-6	6,911	-0.09%
2019/08/06	6	128.17	4	128.25	129.00	2	6,759	0.03%
2019/08/05	4	129.25	16	129.84	128.00	-12	6,721	-0.18%
2019/08/02	18	128.19	4	129.75	128.00	14	6,697	0.21%
2019/08/01	5	136.50	4	137.38	137.50	1	6,555	0.02%
2019/07/31	25	135.98	27	133.65	137.50	-2	6,395	-0.03%
2019/07/30	1	125.00	2	127.50	125.00	-1	6,240	-0.02%
2019/07/25	0	0.00	1	125.50	127.00	-1	6,397	-0.02%
2019/07/24	14	124.79	12	124.83	125.50	2	6,350	0.03%
2019/07/23	6	129.75	12	129.38	126.00	-6	6,387	-0.09%
2019/07/22	15	123.93	7	124.93	129.50	8	6,256	0.13%
2019/07/19	2	117.50	9	117.94	118.00	-7	6,133	-0.11%
2019/07/18	3	113.50	8	111.50	112.50	-5	6,100	-0.08%
2019/07/17	1	113.50	2	114.75	115.00	-1	6,113	-0.02%
2019/07/16	6	115.83	6	117.08	115.00	0	6,170	0.00%
2019/07/12	1	114.50	1	115.00	115.00	0	6,239	0.00%
2019/07/11	1	113.50	2	114.00	114.00	-1	6,344	-0.02%
2019/07/10	3	113.17	2	113.25	112.00	1	6,461	0.02%
2019/07/09	2	117.25	1	117.00	117.50	1	6,531	0.02%
2019/07/08	1	117.50	0	0.00	115.50	1	6,493	0.02%
2019/07/05	1	116.50	0	0.00	116.50	1	6,495	0.02%
2019/07/04	1	118.50	2	117.50	119.00	-1	6,540	-0.02%
2019/07/03	5	117.20	15	115.23	117.50	-10	6,525	-0.15%
2019/07/02	6	115.83	7	116.36	118.50	-1	6,440	-0.02%
2019/07/01	3	116.50	2	115.50	118.00	1	6,417	0.02%
2019/06/28	5	110.20	5	108.60	109.00	0	6,305	0.00%
2019/06/27	1	110.50	2	109.00	112.00	-1	6,171	-0.02%
2019/06/26	7	102.57	0	0.00	102.00	7	6,110	0.11%
2019/06/25	11	103.32	0	0.00	104.00	11	6,050	0.18%
2019/06/21	2	103.50	6	103.83	102.00	-4	6,081	-0.07%
2019/06/19	2	103.00	1	102.00	103.00	1	6,048	0.02%
2019/06/18	2	99.75	2	100.10	98.70	0	6,026	0.00%
2019/06/17	4	100.28	4	98.93	98.90	0	6,073	0.00%
2019/06/14	3	99.37	4	99.38	99.80	-1	6,054	-0.02%
2019/06/13	6	100.28	4	100.48	99.40	2	6,074	0.03%
2019/06/12	5	100.96	5	101.26	99.90	0	6,206	0.00%
2019/06/11	4	101.25	5	100.06	100.00	-1	6,389	-0.02%
2019/06/10	3	90.43	2	90.75	94.60	1	6,229	0.02%
2019/06/06	3	88.33	19	86.96	86.00	-16	6,184	-0.26%
2019/06/05	35	90.65	19	89.82	88.30	16	6,198	0.26%
2019/06/04	1	89.60	9	89.99	91.60	-8	6,100	-0.13%
2019/06/03	12	89.66	13	90.06	88.30	-1	6,072	-0.02%
2019/05/31	5	88.16	4	87.95	86.90	1	6,045	0.02%
2019/05/30	5	85.08	2	86.20	87.00	3	5,989	0.05%
2019/05/29	5	83.26	7	84.06	84.00	-2	5,936	-0.03%
2019/05/28	4	84.60	11	84.50	84.60	-7	5,951	-0.12%
2019/05/27	40	82.84	60	83.88	82.80	-20	5,916	-0.34%
2019/05/24	5	88.82	7	88.66	88.10	-2	5,781	-0.03%
2019/05/23	4	89.93	12	87.70	90.50	-8	5,741	-0.14%
2019/05/22	5	94.40	6	94.12	93.00	-1	5,668	-0.02%
2019/05/21	12	88.95	9	89.56	90.50	3	5,621	0.05%
2019/05/20	10	88.29	51	88.42	89.60	-41	5,628	-0.73%
2019/05/17	24	95.11	8	94.95	91.80	16	5,596	0.29%
2019/05/16	18	105.69	1.8	104.59	102.00	16.2	5,524	0.29%
2019/05/15	31	110.21	20	109.60	108.50	11	5,498	0.20%
2019/05/14	12	102.92	10	100.95	104.50	2	5,448	0.04%
2019/05/13	5	102.30	3	101.50	100.50	2	5,444	0.04%
2019/05/10	5	105.10	46	105.54	106.50	-41	5,499	-0.75%
2019/05/09	1	104.50	6	107.08	104.00	-5	5,628	-0.09%
2019/05/08	5	107.20	4	107.25	109.00	1	5,619	0.02%
2019/05/07	25	108.76	20	109.00	107.50	5	5,629	0.09%
2019/05/06	10	107.65	13	108.50	105.50	-3	5,579	-0.05%
2019/05/03	12	110.71	2	109.75	112.00	10	5,487	0.18%
2019/04/29	1	95.00	2	98.40	98.70	-1	5,496	-0.02%
2019/04/25	0	0.00	2	103.00	103.00	-2	5,552	-0.04%
2019/04/24	6	101.63	4	101.00	102.00	2	5,741	0.03%
2019/04/23	1	104.00	1	104.50	104.50	0	5,721	0.00%
2019/04/22	1	100.50	4	101.73	104.00	-3	5,674	-0.05%
2019/04/19	2	101.50	3	101.33	102.00	-1	5,605	-0.02%
2019/04/18	0	0.00	5	100.28	100.00	-5	5,493	-0.09%
2019/04/17	7	98.90	8	98.48	98.10	-1	5,448	-0.02%
2019/04/16	6	96.20	5	96.60	98.10	1	5,368	0.02%
2019/04/15	3	91.73	4	93.13	92.00	-1	5,296	-0.02%
2019/04/11	1	86.90	2	86.50	86.50	-1	5,225	-0.02%
2019/04/10	1	86.50	0	0.00	87.90	1	5,296	0.02%
2019/04/08	3	89.27	2	88.30	88.20	1	5,288	0.02%
2019/04/02	0	0.00	1	90.20	88.20	-1	5,217	-0.02%
2019/04/01	3	87.40	0	0.00	87.40	3	5,177	0.06%
2019/03/29	8	88.85	4	88.10	88.80	4	5,144	0.08%
2019/03/28	1	84.90	0	0.00	84.90	1	5,029	0.02%
2019/03/27	2	84.95	1	85.60	85.10	1	5,061	0.02%
2019/03/26	11	84.83	6	83.97	83.50	5	5,049	0.10%
2019/03/25	1	84.10	0	0.00	85.00	1	5,080	0.02%
2019/03/22	2	86.10	1	84.60	84.60	1	5,091	0.02%
2019/03/21	2	83.35	1	84.60	85.50	1	5,059	0.02%
2019/03/20	1	82.90	1	82.30	82.40	0	5,035	0.00%
2019/03/19	6	80.25	0	0.00	80.90	6	5,063	0.12%
2019/03/18	2	80.50	0	0.00	81.30	2	5,161	0.04%
2019/03/15	17	79.58	27	79.76	80.50	-10	5,150	-0.19%
2019/03/14	15	77.81	10	77.38	77.80	5	4,998	0.10%
2019/03/13	3	72.30	7	72.47	72.70	-4	4,833	-0.08%
2019/03/12	0	0.00	11	70.30	70.80	-11	4,830	-0.23%
2019/03/11	3	68.93	1	69.20	69.20	2	5,033	0.04%
2019/03/08	3	66.90	3	67.80	67.00	0	4,985	0.00%
2019/03/06	6	67.20	0	0.00	67.20	6	5,068	0.12%
2019/03/05	1	67.80	0	0.00	67.50	1	5,124	0.02%
2019/02/27	6	67.40	2	67.30	68.30	4	5,301	0.08%
2019/02/26	13	69.62	0	0.00	69.10	13	5,292	0.25%
2019/02/25	3	69.80	0	0.00	70.10	3	5,336	0.06%
2019/02/22	5	69.36	1	69.60	68.80	4	5,313	0.08%
2019/02/21	14	70.69	4	71.10	69.90	10	5,302	0.19%
2019/02/20	9	69.70	3	69.87	69.40	6	5,246	0.11%
2019/02/19	0	0.00	5	70.64	70.60	-5	5,206	-0.10%
2019/02/18	4	69.95	6	69.92	69.60	-2	5,144	-0.04%
2019/02/15	5	65.48	10	65.86	66.80	-5	5,016	-0.10%
2019/02/14	2	65.10	2	64.85	65.20	0	4,913	0.00%
2019/02/13	11	64.54	3	64.40	64.20	8	4,874	0.16%
2019/02/12	13	65.35	5	65.00	65.00	8	4,821	0.17%
2019/02/11	11	64.63	1	65.30	65.50	10	4,776	0.21%
2019/01/30	5	60.10	19	60.09	61.00	-14	4,652	-0.30%
2019/01/29	0	0.00	65	58.21	58.20	-65	4,489	-1.45%
2019/01/28	2	58.20	1	58.30	58.10	1	4,577	0.02%
2019/01/25	1	57.40	1	57.30	57.50	0	4,689	0.00%
2019/01/24	2	57.50	5	57.10	57.10	-3	4,746	-0.06%
2019/01/23	5	57.78	2	57.70	57.70	3	4,748	0.06%
2019/01/22	12	58.50	0	0.00	57.60	12	4,736	0.25%
2019/01/21	3	58.30	0	0.00	58.90	3	4,698	0.06%
2019/01/18	3	57.90	1	57.60	57.30	2	4,629	0.04%
2019/01/17	2	58.05	3	58.60	56.80	-1	4,596	-0.02%
2019/01/16	2	57.70	6	57.83	59.20	-4	4,485	-0.09%
2019/01/10	0	0.00	12	53.72	53.60	-12	4,281	-0.28%
2019/01/09	0	0.00	6	53.28	53.30	-6	4,311	-0.14%
2019/01/08	0	0.00	1	52.60	53.00	-1	4,316	-0.02%
2019/01/07	8	53.13	1	52.80	52.50	7	4,339	0.16%
2019/01/04	6	48.46	6	48.81	50.90	0	4,312	0.00%
2019/01/03	1	51.00	2	50.10	50.30	-1	4,344	-0.02%
2019/01/02	18	52.24	8	52.44	51.70	10	4,356	0.23%
2018/12/28	2	49.55	0	0.00	50.00	2	4,303	0.05%
2018/12/25	1	49.00	0	0.00	48.60	1	4,357	0.02%
2018/12/20	2	49.78	1	49.00	49.20	1	4,354	0.02%
2018/12/18	1	51.00	0	0.00	50.40	1	4,274	0.02%
2018/12/17	9	53.62	12	53.58	52.30	-3	4,222	-0.07%
2018/12/14	1	52.20	1	52.40	53.30	0	4,258	0.00%
2018/12/13	12	53.25	6	53.27	52.50	6	4,236	0.14%
2018/12/12	12	53.17	11	53.68	53.80	1	4,180	0.02%
2018/12/11	14	51.79	19	52.44	53.20	-5	4,060	-0.12%
2018/12/10	10	49.05	5	50.00	50.00	5	3,929	0.13%
2018/12/07	7	49.76	7	49.49	49.40	0	3,888	0.00%
2018/12/06	1	49.50	10	52.50	48.35	-9	3,858	-0.23%
2018/12/04	22	55.84	27	55.44	55.00	-5	3,744	-0.13%
2018/11/30	7	48.10	8	47.89	48.60	-1	3,466	-0.03%
2018/11/29	19	48.42	23	48.93	48.00	-4	3,443	-0.12%
2018/11/28	34	46.81	18	47.03	47.25	16	3,347	0.48%
2018/11/27	16	46.79	14	46.40	47.15	2	3,276	0.06%
2018/11/23	4	42.58	3	42.28	42.25	1	3,107	0.03%
2018/11/22	1	43.35	0	0.00	43.15	1	3,086	0.03%
2018/11/20	2	43.45	2	43.00	43.05	0	3,028	0.00%
2018/11/19	1	43.70	0	0.00	44.00	1	3,069	0.03%
2018/11/16	1	43.55	1	43.65	43.50	0	3,064	0.00%
2018/11/15	1	43.20	1	43.75	44.30	0	3,057	0.00%
2018/11/14	11	44.33	1	44.40	44.35	10	3,035	0.33%
2018/11/13	2	45.70	2	45.35	45.40	0	3,031	0.00%
2018/11/12	7	44.91	2	45.18	44.95	5	3,031	0.16%
2018/11/09	9	45.97	4	45.88	45.80	5	3,026	0.17%
2018/11/08	18	46.91	8	47.09	46.55	10	3,029	0.33%
2018/11/07	10	45.98	5	46.30	47.10	5	2,998	0.17%
2018/11/06	21	46.81	15	46.60	45.55	6	3,001	0.20%
2018/11/05	64	48.22	60	47.86	47.30	4	2,955	0.14%
2018/11/02	34	45.34	31	45.51	46.00	3	2,851	0.11%
2018/11/01	17	42.26	8	42.54	43.20	9	2,695	0.33%
2018/10/31	8	38.69	6	39.20	39.60	2	2,648	0.08%
2018/10/30	7	36.93	2	36.20	37.30	5	2,699	0.19%
2018/10/29	11	36.36	11	36.46	36.75	0	2,715	0.00%
2018/10/23	0	0.00	1	41.45	40.80	-1	2,682	-0.04%
2018/10/22	1	40.90	0	0.00	40.90	1	2,677	0.04%
2018/10/19	3	39.42	2	39.70	40.40	1	2,662	0.04%
2018/10/18	26	42.36	44	42.33	41.85	-18	2,626	-0.69%
2018/10/17	32	41.47	6	41.62	41.80	26	2,590	1.00%
2018/10/12	0	0.00	1	41.30	41.80	-1	2,424	-0.04%
2018/10/05	0	0.00	2	53.00	51.10	-2	2,254	-0.09%
2018/10/04	1	54.80	1	54.70	54.60	0	2,222	0.00%
2018/09/20	1	60.70	0	0.00	60.70	1	2,522	0.04%
2018/09/17	33	62.03	0	0.00	62.00	33	2,530	1.30%
2018/09/14	1	61.90	0	0.00	62.40	1	2,550	0.04%
2018/09/12	3	60.07	0	0.00	59.70	3	2,605	0.12%
2018/09/11	1	59.20	3	60.50	61.00	-2	2,608	-0.08%
2018/09/07	0	0.00	2	67.20	65.50	-2	2,636	-0.08%
2018/09/06	1	67.10	2	67.80	67.60	-1	2,625	-0.04%
2018/09/05	1	68.10	0	0.00	68.00	1	2,653	0.04%
2018/09/04	1	68.80	7	68.66	68.80	-6	2,645	-0.23%
2018/09/03	0	0.00	5	67.34	67.20	-5	2,687	-0.19%
2018/08/30	1	65.60	20	65.88	67.20	-19	2,813	-0.68%
2018/08/28	2	67.35	0	0.00	67.40	2	3,205	0.06%
2018/08/27	1	67.00	0	0.00	67.00	1	3,366	0.03%
2018/08/24	9	65.37	4	65.15	65.80	5	3,402	0.15%
2018/08/22	0	0.00	3	68.00	67.90	-3	3,434	-0.09%
2018/08/21	0	0.00	2	66.50	66.90	-2	3,500	-0.06%
2018/08/08	1	70.50	0	0.00	70.70	1	3,507	0.03%
2018/08/02	1	75.00	10	75.60	73.30	-9	3,375	-0.27%
2018/08/01	2	73.70	2	74.10	74.20	0	3,346	0.00%
2018/07/27	0	0.00	7	71.40	70.70	-7	3,323	-0.21%
2018/07/26	5	70.82	2	71.25	71.50	3	3,315	0.09%
2018/07/25	2	70.10	0	0.00	70.90	2	3,367	0.06%
2018/07/24	2	70.90	0	0.00	71.10	2	3,386	0.06%
2018/07/23	0	0.00	1	70.00	70.50	-1	3,403	-0.03%
2018/07/18	1	72.00	0	0.00	72.20	1	3,649	0.03%
2018/07/17	0	0.00	0.4	71.80	72.00	-0.4	3,684	-0.01%
2018/07/16	0	0.00	91	71.49	71.30	-91	3,682	-2.47%
2018/07/13	0	0.00	27	73.06	72.00	-27	3,678	-0.73%
2018/07/10	2	75.20	0	0.00	75.90	2	3,673	0.05%
2018/07/09	1	75.10	2	74.35	74.40	-1	3,627	-0.03%
2018/07/06	0	0.00	1	71.80	71.50	-1	3,574	-0.03%
2018/07/05	5	74.64	4	74.63	73.80	1	3,524	0.03%
2018/07/02	1	71.60	1	71.60	71.60	0	3,317	0.00%
2018/06/20	0	0.00	10.4	69.89	69.00	-10.4	3,296	-0.32%
2018/06/15	1	71.70	0	0.00	70.80	1	3,321	0.03%
2018/06/14	0	0.00	36	73.13	71.80	-36	3,295	-1.09%
2018/06/08	0	0.00	7	71.14	71.00	-7	3,418	-0.20%
2018/06/07	0	0.00	3	73.00	71.70	-3	3,482	-0.09%
2018/06/06	0	0.00	6	73.80	73.80	-6	3,442	-0.17%
2018/06/05	9	72.70	11	73.02	71.20	-2	3,301	-0.06%
2018/06/04	0	0.00	1	70.10	70.80	-1	3,032	-0.03%
2018/06/01	1	63.90	11	63.82	64.40	-10	2,888	-0.35%
2018/05/29	6	67.73	10	66.77	67.10	-4	2,817	-0.14%
2018/05/28	15	65.60	0	0.00	66.00	15	2,936	0.51%
2018/05/24	0	0.00	10	62.15	62.50	-10	3,333	-0.30%
2018/05/23	5	63.50	0	0.00	62.80	5	3,364	0.15%
2018/05/18	0	0.00	8	63.38	63.40	-8	3,607	-0.22%
2018/05/17	0	0.00	5	65.00	63.80	-5	3,679	-0.14%
2018/05/14	3	67.10	0	0.00	66.70	3	3,808	0.08%
2018/05/11	2	66.20	0	0.00	66.20	2	3,792	0.05%
2018/05/10	0	0.00	3	68.30	66.80	-3	3,786	-0.08%
2018/05/09	6	66.85	1	66.60	66.60	5	3,788	0.13%
2018/05/03	5	67.10	0	0.00	66.10	5	3,786	0.13%
2018/05/02	1	68.30	1	68.90	67.80	0	3,765	0.00%
2018/04/30	1	66.10	0	0.00	66.50	1	3,715	0.03%
2018/04/27	4	64.73	4	64.65	63.80	0	3,688	0.00%
2018/04/25	6	64.35	6	64.03	65.00	0	3,659	0.00%
2018/04/24	6	56.60	6	58.15	62.90	0	3,639	0.00%
2018/04/19	1	67.80	0	0.00	68.00	1	3,398	0.03%
2018/04/18	6	68.70	0	0.00	69.20	6	3,461	0.17%
2018/04/17	35	71.88	2	68.00	68.00	33	3,436	0.96%
2018/04/16	91	72.27	0	0.00	72.40	91	3,400	2.68%
2018/04/13	1	72.80	3	72.47	72.80	-2	3,402	-0.06%
2018/04/12	2	72.50	0	0.00	72.50	2	3,403	0.06%
2018/04/11	0	0.00	5	72.00	71.20	-5	3,392	-0.15%
2018/04/09	2	70.60	0	0.00	69.50	2	3,476	0.06%
2018/04/02	3	71.00	0	0.00	70.00	3	3,484	0.09%
2018/03/30	4	71.50	10	71.90	71.50	-6	3,470	-0.17%
2018/03/29	11	67.96	0	0.00	68.60	11	3,408	0.32%
2018/03/28	1	68.30	0	0.00	67.40	1	3,386	0.03%
2018/03/27	3	70.30	5	70.50	70.20	-2	3,352	-0.06%
2018/03/26	5	70.40	0	0.00	70.70	5	3,344	0.15%
2018/03/23	1	71.30	5	70.50	70.20	-4	3,332	-0.12%
2018/03/22	8	72.81	0	0.00	71.90	8	3,307	0.24%
2018/03/21	0	0.00	10.6	75.26	76.00	-10.6	3,250	-0.33%
2018/03/20	3	72.80	0	0.00	73.00	3	3,194	0.09%
2018/03/19	0	0.00	4	72.78	74.50	-4	3,142	-0.13%
2018/03/16	3	70.50	0	0.00	70.50	3	3,065	0.10%
2018/03/15	0	0.00	3	71.00	70.70	-3	3,000	-0.10%
2018/03/13	8	72.56	7	73.09	72.40	1	2,925	0.03%
2018/03/12	3	72.10	5	72.80	71.70	-2	2,784	-0.07%
2018/03/07	2	73.00	0	0.00	72.00	2	2,744	0.07%
2018/03/05	0	0.00	75	73.95	73.30	-75	2,723	-2.75%
2018/03/02	3	75.00	0	0.00	74.40	3	2,746	0.11%
2018/03/01	4	78.23	104	77.36	74.80	-100	2,766	-3.61%	大賣/
2018/02/27	0	0.00	6	78.10	76.50	-6	2,592	-0.23%
2018/02/26	115	75.00	103	73.59	77.80	12	2,536	0.47%	大買/大賣/
2018/02/23	2	72.50	48	72.13	70.80	-46	2,217	-2.07%
2018/02/22	1	70.60	3	71.50	71.50	-2	2,170	-0.09%
2018/02/21	1	74.00	10	73.65	72.10	-9	2,135	-0.42%
2018/02/12	2	70.30	13	70.09	69.70	-11	2,006	-0.55%
2018/02/09	5	67.62	0	0.00	67.40	5	1,910	0.26%
2018/02/08	0	0.00	400	66.71	67.50	-400	1,830	-21.85%	大賣/鉅額交易
2018/01/24	1	63.10	1	62.90	63.20	0	1,764	0.00%
2018/01/15	5	68.50	5	67.30	67.10	0	1,883	0.00%
2018/01/12	2	68.75	2	69.50	67.60	0	1,879	0.00%
2018/01/09	1	67.20	1	66.40	66.20	0	1,895	0.00%
2018/01/08	1	68.50	1	68.00	67.80	0	2,002	0.00%
2018/01/05	1	68.30	3	68.07	67.60	-2	2,009	-0.10%
2018/01/04	3	68.10	4	68.55	68.50	-1	2,043	-0.05%
2018/01/03	2	67.70	1	68.80	66.50	1	2,122	0.05%