茂達 (6138)-凱基-三重券商分點個股進出

台股 » 個股 » 茂達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂達

(6138)

可現股當沖

股價
215.5
漲跌
▲14.0
漲幅
+6.95%
成交量
4,725張
產業
上櫃半導體類股
534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

茂達 (6138)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/15	4	212.63	3.2	213.59	215.50	0.8	1,814	0.04%
2024/05/14	0	0.00	0.1	202.50	201.50	-0.1	1,791	0.00%
2024/05/13	7	199.57	6	202.50	203.50	1	1,814	0.06%
2024/05/10	0	0.00	0	206.50	204.00	0	1,853	0.00%
2024/05/08	0	0.00	0	209.00	209.50	0	1,880	0.00%
2024/05/07	1	212.50	1	206.50	208.50	0	1,889	0.00%
2024/05/06	1	208.02	5	210.00	210.00	-4	1,888	-0.21%
2024/05/02	1	202.00	0	0.00	204.00	1	1,923	0.05%
2024/04/30	0	203.00	0	0.00	203.00	0	1,934	0.00%
2024/04/26	0	0.00	1	199.50	198.00	-1	1,981	-0.05%
2024/04/25	1	200.00	0	0.00	197.50	1	2,003	0.05%
2024/04/23	10	193.00	10	193.00	193.50	0	2,032	0.00%
2024/04/19	0.1	189.85	5	185.90	188.00	-4.9	2,032	-0.24%
2024/04/18	6.2	198.68	1	201.00	197.00	5.2	2,025	0.26%
2024/04/16	1	198.00	3	193.50	195.00	-2	2,144	-0.09%
2024/04/12	3.2	206.00	1	205.50	205.50	2.2	2,248	0.10%
2024/04/11	3	204.67	1	204.50	204.00	2	2,267	0.09%
2024/04/10	4	210.25	3	211.67	208.00	1	2,288	0.04%
2024/04/08	1	207.00	0	0.00	206.50	1	2,276	0.04%
2024/04/03	0	205.00	0	0.00	205.00	0	2,306	0.00%
2024/04/02	0	0.00	1	203.50	203.50	-1	2,443	-0.04%
2024/04/01	1	204.00	0	0.00	210.50	1	2,495	0.04%
2024/03/29	1	203.00	2	203.00	202.00	-1	2,512	-0.04%
2024/03/28	1	202.50	0	0.00	201.50	1	2,578	0.04%
2024/03/27	3	203.83	1	202.00	202.00	2	2,711	0.07%
2024/03/26	0	204.00	2	204.00	204.00	-2	2,833	-0.07%
2024/03/25	1	209.50	1	211.00	209.50	0	3,020	0.00%
2024/03/22	3	208.83	2	209.00	209.00	1	3,065	0.03%
2024/03/21	2	214.25	1	214.50	213.00	1	3,070	0.03%
2024/03/20	0	0.00	3	213.00	212.00	-3	3,102	-0.10%
2024/03/19	2	212.00	0	0.00	211.00	2	3,171	0.06%
2024/03/15	3	212.00	1	214.50	212.50	2	3,288	0.06%
2024/03/14	3	207.01	2	208.00	210.50	1	3,277	0.03%
2024/03/13	1	207.00	1	203.50	200.00	0	3,278	0.00%
2024/03/12	1	206.00	0	0.00	205.00	1	3,304	0.03%
2024/03/11	4	204.25	0	0.00	204.00	4	3,308	0.12%
2024/03/08	1	212.00	2	212.50	209.50	-1	3,302	-0.03%
2024/03/07	9	222.00	2	220.00	219.00	7	3,311	0.21%
2024/03/06	0	0.00	2	223.50	223.50	-2	3,302	-0.06%
2024/03/05	3	227.50	0	0.00	227.00	3	3,293	0.09%
2024/03/04	3	232.00	5	232.80	229.50	-2	3,319	-0.06%
2024/03/01	5	229.40	2	231.50	228.50	3	3,315	0.09%
2024/02/29	2	232.51	3	235.17	234.50	-1	3,327	-0.03%
2024/02/27	1	220.00	2.1	222.36	231.00	-1.1	3,258	-0.03%
2024/02/26	1	220.00	0	0.00	218.00	1	3,313	0.03%
2024/02/23	3	220.83	3	220.00	220.00	0	3,389	0.00%
2024/02/22	1	223.50	3	225.17	224.00	-2	3,512	-0.06%
2024/02/21	3	226.67	2	224.50	223.50	1	3,691	0.03%
2024/02/20	14	227.07	14	227.67	227.00	0	3,709	0.00%
2024/02/19	6	230.67	3	228.17	227.50	3	3,673	0.08%
2024/02/16	5	227.90	7.1	230.43	237.50	-2.1	3,750	-0.05%
2024/02/15	5	226.10	4.1	225.87	226.00	1	3,787	0.03%
2024/02/05	6	221.42	6	221.33	220.00	0	3,797	0.00%
2024/02/02	8	217.63	5	218.20	219.50	3	3,861	0.08%
2024/01/31	1	207.50	1	208.50	210.00	0	3,989	0.00%
2024/01/30	11	213.00	10	212.00	212.00	1	4,034	0.02%
2024/01/29	1	209.50	2	212.25	214.00	-1	4,021	-0.02%
2024/01/26	11	209.05	11	209.00	209.00	0	4,020	0.00%
2024/01/25	5	215.40	6	216.42	219.00	-1	3,989	-0.03%
2024/01/24	0.1	215.25	1	211.50	211.50	-0.9	3,961	-0.02%
2024/01/23	1	215.00	2	217.00	214.50	-1	3,956	-0.03%
2024/01/22	1	215.50	6	216.42	217.50	-5	3,947	-0.13%
2024/01/19	2	222.50	2	224.25	218.50	0	3,926	0.00%
2024/01/18	3.1	219.59	4	219.88	220.00	-1	3,919	-0.02%
2024/01/17	4	225.50	8	220.56	221.00	-4	3,923	-0.10%
2024/01/16	6	227.17	1	227.00	227.50	5	3,907	0.13%
2024/01/15	3	224.00	4	225.13	223.00	-1	3,899	-0.03%
2024/01/12	3	225.17	2	222.25	222.00	1	3,906	0.03%
2024/01/11	6	228.00	8	229.63	226.50	-2	3,889	-0.05%
2024/01/10	4	228.00	5.1	228.71	227.00	-1.1	3,877	-0.03%
2024/01/09	3	225.17	1	222.00	225.00	2	3,860	0.05%
2024/01/05	2	213.00	0	214.00	213.50	2	3,830	0.05%
2024/01/03	5.1	215.29	1.1	214.05	214.00	4	3,815	0.10%
2024/01/02	0.1	220.00	0	0.00	219.00	0.1	3,814	0.00%
2023/12/29	1	220.00	14	223.18	221.50	-13	3,799	-0.34%
2023/12/28	13	226.96	3	224.00	223.50	10	3,759	0.27%
2023/12/27	1	218.00	2	219.11	223.00	-1	3,625	-0.03%
2023/12/26	2	213.75	2	213.75	212.00	0	3,550	0.00%
2023/12/25	4	219.00	3	212.50	211.50	1	3,522	0.03%
2023/12/22	5	219.90	6	222.25	220.00	-1	3,454	-0.03%
2023/12/21	5	215.30	4	218.00	218.00	1	3,317	0.03%
2023/12/20	2	209.25	20	217.90	219.50	-18	3,192	-0.56%
2023/12/19	3	204.33	3	204.50	205.00	0	2,987	0.00%
2023/12/18	2	199.50	2	199.00	199.00	0	2,947	0.00%
2023/12/15	15	203.17	7	204.36	204.50	8	2,930	0.27%
2023/12/14	7	201.71	6	202.42	203.00	1	2,888	0.03%
2023/12/13	3	195.50	0	0.00	195.50	3	2,817	0.11%
2023/12/12	5	203.20	3	205.00	196.00	2	2,748	0.07%
2023/12/08	0	0.00	0	200.50	198.50	0	2,680	0.00%
2023/12/07	15	201.70	13	199.38	198.00	2	2,661	0.08%
2023/12/04	0	0.00	1	200.00	202.00	-1	2,718	-0.04%
2023/12/01	11	203.14	10	199.00	199.00	1	2,719	0.04%
2023/11/30	11	203.00	8	200.31	200.00	3	2,729	0.11%
2023/11/29	8	204.38	10	201.95	204.00	-2	2,725	-0.07%
2023/11/28	4	198.75	3	201.33	202.50	1	2,707	0.04%
2023/11/27	12	198.75	12	197.00	196.00	0	2,689	0.00%
2023/11/24	2	199.50	2	202.00	199.00	0	2,641	0.00%
2023/11/22	8	209.56	9	211.44	210.00	-1	2,424	-0.04%
2023/11/21	5	203.00	27	208.31	207.00	-22	2,325	-0.95%
2023/11/20	14	195.89	7	197.14	198.50	7	2,186	0.32%
2023/11/17	10	183.00	12	184.96	185.00	-2	1,993	-0.10%
2023/11/16	2	180.00	0	0.00	179.50	2	1,943	0.10%
2023/11/15	1	182.50	6	188.00	183.50	-5	1,901	-0.26%
2023/11/14	1	171.00	2	176.00	178.50	-1	1,749	-0.06%
2023/11/13	5	169.00	8	171.19	169.00	-3	1,650	-0.18%
2023/11/10	31	172.13	29	170.62	170.00	2	1,607	0.12%
2023/11/09	4	167.88	10	168.80	170.50	-6	1,533	-0.39%
2023/11/08	4	165.75	1	163.50	164.50	3	1,436	0.21%
2023/11/07	3	160.33	6	164.08	164.50	-3	1,376	-0.22%
2023/10/30	1	155.00	2	154.75	155.50	-1	1,375	-0.07%
2023/10/27	1	148.50	0	0.00	148.50	1	1,375	0.07%
2023/10/24	0	0.00	1	152.50	153.50	-1	1,403	-0.07%
2023/10/17	1	162.00	0	0.00	161.50	1	1,370	0.07%
2023/10/13	1	160.50	0	0.00	159.50	1	1,315	0.08%
2023/10/11	20	155.00	20	151.00	151.00	0	1,261	0.00%
2023/10/06	2	153.75	3	154.17	155.50	-1	1,269	-0.08%
2023/10/05	1	152.00	0	0.00	152.00	1	1,272	0.08%
2023/10/03	0	0.00	1	145.00	145.00	-1	1,388	-0.07%
2023/10/02	3	145.17	0	0.00	147.00	3	1,463	0.21%
2023/09/28	0	0.00	2	142.50	143.50	-2	1,649	-0.12%
2023/09/25	20	145.50	20	144.55	144.50	0	1,774	0.00%
2023/09/18	3	153.50	3	154.00	152.50	0	1,782	0.00%
2023/09/15	1	154.50	3	153.33	154.50	-2	1,774	-0.11%
2023/09/14	0	0.00	2	155.00	154.50	-2	1,778	-0.11%
2023/09/07	13	153.19	10	151.00	151.00	3	1,896	0.16%
2023/09/06	3	147.67	3	150.17	149.50	0	1,795	0.00%
2023/09/05	152	145.60	2	146.50	146.50	150	1,750	8.57%	大買/鉅額交易
2023/09/04	20	139.50	20	140.00	140.50	0	1,721	0.00%
2023/09/01	0	139.50	2	137.00	139.50	-2	1,719	-0.11%
2023/08/31	1	136.50	1	136.00	136.00	0	1,714	0.00%
2023/08/30	0	0.00	1	134.00	132.00	-1	1,707	-0.06%
2023/08/29	2	130.50	0	0.00	132.50	2	1,701	0.12%
2023/08/28	2	129.50	1	130.00	129.00	1	1,704	0.06%
2023/08/24	10	127.50	10	127.50	127.50	0	1,742	0.00%
2023/08/21	0	0.00	1	126.50	126.50	-1	1,770	-0.06%
2023/08/17	1	127.50	0	0.00	130.00	1	1,775	0.06%
2023/08/09	1	136.00	0	0.00	133.50	1	1,781	0.06%
2023/07/28	1	148.00	1	150.00	149.50	0	1,831	0.00%
2023/07/27	1	154.00	0	0.00	156.50	1	1,825	0.05%
2023/07/18	0	0.00	1	157.00	153.00	-1	2,018	-0.05%
2023/07/17	0	0.00	1	155.00	156.00	-1	2,034	-0.05%
2023/07/14	2	156.25	0	0.00	156.50	2	2,085	0.10%
2023/07/13	1	153.00	0	0.00	153.00	1	2,147	0.05%
2023/07/12	24	151.83	22	150.75	150.50	2	2,203	0.09%
2023/07/11	1	151.50	3	150.00	151.50	-2	2,197	-0.09%
2023/07/10	3	152.67	0	0.00	149.50	3	2,195	0.14%
2023/07/07	2	162.50	0	0.00	161.00	2	2,170	0.09%
2023/07/06	4	174.75	5	176.70	171.50	-1	2,169	-0.05%
2023/07/05	0	0.00	2	174.00	174.50	-2	2,139	-0.09%
2023/07/04	1	156.00	0	0.00	159.00	1	2,075	0.05%
2023/07/03	0	0.00	1	159.00	158.00	-1	2,077	-0.05%
2023/06/29	0	0.00	2.2	160.46	159.50	-2.2	2,217	-0.10%
2023/06/28	2	162.25	0.4	159.50	159.00	1.6	2,320	0.07%
2023/06/21	1	166.00	1	166.00	166.00	0	2,614	0.00%
2023/06/19	0	0.00	1.4	167.65	167.00	-1.4	2,786	-0.05%
2023/06/16	0	0.00	1	168.50	168.00	-1	2,777	-0.04%
2023/06/15	3	169.00	4	171.00	172.50	-1	2,756	-0.04%
2023/06/14	2	169.75	0	0.00	166.00	2	2,730	0.07%
2023/06/13	1	170.00	4	169.88	171.00	-3	2,705	-0.11%
2023/06/12	0	0.00	0.4	163.00	162.50	-0.4	2,650	-0.01%
2023/06/06	1	158.00	0	0.00	158.00	1	2,679	0.04%
2023/06/01	0	0.00	1	162.00	163.50	-1	2,693	-0.04%
2023/05/30	21	165.00	21	160.55	161.00	0	2,713	0.00%
2023/05/29	0.3	159.00	4	161.88	165.00	-3.7	2,693	-0.14%
2023/05/26	0	0.00	1	156.50	155.50	-1	2,702	-0.04%
2023/05/23	0	0.00	2	153.50	153.50	-2	2,802	-0.07%
2023/05/17	2	147.00	0	0.00	147.00	2	2,865	0.07%
2023/05/16	0	0.00	3	147.50	146.50	-3	2,876	-0.10%
2023/05/15	3	144.83	3	144.83	144.00	0	2,888	0.00%
2023/05/12	24	148.19	21	150.12	150.00	3	2,907	0.10%
2023/05/11	8	155.19	6.4	150.52	148.50	1.6	3,066	0.05%
2023/05/10	1	163.00	1	162.50	161.00	0	3,147	0.00%
2023/05/09	1	167.00	14	167.75	166.00	-13	3,169	-0.41%
2023/05/08	3	174.50	2	174.25	172.00	1	3,179	0.03%
2023/05/05	13	170.42	0	0.00	170.50	13	3,267	0.40%
2023/05/04	2	167.00	0	0.00	166.00	2	3,309	0.06%
2023/05/03	1	168.50	2.1	170.17	167.50	-1.1	3,323	-0.03%
2023/05/02	1	173.00	0	0.00	171.00	1	3,330	0.03%
2023/04/28	4	172.00	4.2	174.69	169.50	-0.2	3,364	-0.01%
2023/04/27	2	169.00	2	171.00	169.50	0	3,330	0.00%
2023/04/26	4	163.00	3	164.67	168.50	1	3,288	0.03%
2023/04/25	5	170.30	4	171.50	166.50	1	3,249	0.03%
2023/04/24	2	162.50	2	166.00	167.50	0	3,194	0.00%
2023/04/21	0.1	162.00	50	163.70	161.50	-49.9	3,204	-1.56%
2023/04/20	36.1	174.87	21	168.00	168.00	15.1	3,194	0.47%
2023/04/19	52	175.71	33	178.09	176.00	19	3,201	0.59%
2023/04/18	43	173.33	49	176.41	174.00	-6	3,144	-0.19%
2023/04/17	3	171.17	62	170.68	173.00	-59	3,063	-1.93%
2023/04/14	0	0.00	1	166.00	165.00	-1	2,980	-0.03%
2023/04/13	38	165.78	1	164.00	164.00	37	2,956	1.25%
2023/04/12	10	165.35	7	168.79	169.50	3	2,922	0.10%
2023/04/11	38	167.62	1	165.50	167.00	37	2,858	1.29%
2023/04/10	4	165.50	9	168.39	166.50	-5	2,788	-0.18%
2023/04/07	0	0.00	1	154.00	156.00	-1	2,648	-0.04%
2023/04/06	5	152.00	0	0.00	153.00	5	2,630	0.19%
2023/03/31	2	155.50	3.2	156.68	157.00	-1.2	2,614	-0.04%
2023/03/30	22	162.70	22	161.64	161.50	0	2,550	0.00%
2023/03/29	21	159.33	21	160.45	160.50	0	2,458	0.00%
2023/03/28	34	162.31	40	158.40	157.00	-6	2,372	-0.25%
2023/03/27	4	155.50	1	156.00	155.50	3	2,194	0.14%
2023/03/24	1	152.00	2	154.25	151.50	-1	2,119	-0.05%
2023/03/23	2	152.50	3	153.17	153.00	-1	2,104	-0.05%
2023/03/22	1	154.50	16	154.46	154.50	-15	2,052	-0.73%
2023/03/20	0	0.00	3	143.17	146.50	-3	1,934	-0.16%
2023/03/17	6	140.50	6	141.00	141.00	0	1,936	0.00%
2023/03/16	1	142.50	0	0.00	140.00	1	1,942	0.05%
2023/03/15	26	140.02	26	139.06	139.00	0	1,960	0.00%
2023/03/14	5	138.00	1	138.50	138.50	4	1,994	0.20%
2023/03/13	2	139.00	1	136.50	142.00	1	2,043	0.05%
2023/03/10	5	141.70	2	141.75	141.50	3	2,141	0.14%
2023/03/09	11	149.82	11	147.14	147.00	0	2,245	0.00%
2023/03/08	1	146.50	0	0.00	149.00	1	2,342	0.04%
2023/03/06	13	150.00	0.1	150.50	150.50	13	2,351	0.55%
2023/03/03	0	0.00	1	149.50	148.00	-1	2,388	-0.04%
2023/03/01	0	0.00	1	146.00	146.00	-1	2,413	-0.04%
2023/02/24	17	145.82	15	145.00	145.00	2	2,408	0.08%
2023/02/23	2	148.50	1	148.00	149.50	1	2,381	0.04%
2023/02/22	8	143.19	1	144.00	143.50	7	2,362	0.30%
2023/02/21	1	149.50	0	0.00	149.50	1	2,346	0.04%
2023/02/20	0	150.00	1	149.00	150.00	-1	2,338	-0.04%
2023/02/17	1	150.00	1	149.00	148.50	0	2,353	0.00%
2023/02/16	2	151.25	1	152.00	151.00	1	2,356	0.04%
2023/02/14	1	153.00	0	0.00	151.50	1	2,339	0.04%
2023/02/13	0	0.00	10	151.00	150.50	-10	2,347	-0.43%
2023/02/10	2	155.75	3	154.67	155.50	-1	2,348	-0.04%
2023/02/09	22	164.34	20	161.43	160.50	2	2,312	0.09%
2023/02/08	12	150.21	11	160.59	162.00	1	2,136	0.05%
2023/02/07	0	0.00	1	145.00	147.50	-1	1,999	-0.05%
2023/02/06	21	144.24	21.1	142.14	142.00	-0.1	1,974	-0.01%
2023/02/03	24	147.81	33	146.89	147.00	-9	1,946	-0.46%
2023/02/02	0	0.00	2	142.50	141.50	-2	1,838	-0.11%
2023/02/01	2	139.00	1	136.00	138.00	1	1,795	0.06%
2023/01/31	1	135.50	9	135.61	136.50	-8	1,789	-0.45%
2023/01/30	2.1	134.02	3	132.33	134.00	-0.9	1,773	-0.05%
2023/01/16	0	0.00	1	126.50	126.50	-1	1,743	-0.06%
2023/01/13	1	123.50	0	0.00	124.50	1	1,746	0.06%
2023/01/12	28	129.18	24	126.75	126.50	4	1,733	0.23%
2023/01/11	1	128.00	1	130.00	128.00	0	1,710	0.00%
2023/01/10	14	126.50	14	126.36	126.50	0	1,696	0.00%
2023/01/09	2	125.25	2	125.50	127.50	0	1,693	0.00%
2023/01/06	2	115.00	1	118.00	119.00	1	1,664	0.06%
2023/01/05	1	118.50	0	0.00	116.50	1	1,671	0.06%
2023/01/03	0	0.00	4	116.50	117.00	-4	1,696	-0.24%
2022/12/30	10	115.50	10	115.00	115.00	0	1,727	0.00%
2022/12/29	0	0.00	1	113.00	115.00	-1	1,760	-0.06%
2022/12/28	0	0.00	4	114.50	115.00	-4	1,816	-0.22%
2022/12/26	1	115.00	4	115.00	114.50	-3	1,843	-0.16%
2022/12/21	11	117.91	10	117.00	117.00	1	1,867	0.05%
2022/12/20	3	119.00	1	118.00	118.00	2	1,879	0.11%
2022/12/19	1	126.00	0	0.00	123.50	1	1,878	0.05%
2022/12/16	4	131.25	0	0.00	130.50	4	1,863	0.21%
2022/12/15	1	137.50	0	0.00	135.50	1	1,861	0.05%
2022/12/14	1	130.50	1	131.50	134.00	0	1,847	0.00%
2022/12/13	20	132.00	20	130.00	130.00	0	1,883	0.00%
2022/12/12	0	0.00	3	130.83	132.50	-3	1,879	-0.16%
2022/12/09	10	130.50	15	131.03	131.00	-5	1,873	-0.27%
2022/12/08	26	134.00	28	133.63	133.50	-2	1,853	-0.11%
2022/12/07	0	0.00	3	134.67	133.50	-3	1,846	-0.16%
2022/12/06	7	142.07	11	139.59	139.50	-4	1,824	-0.22%
2022/12/05	22	147.32	22	145.50	145.50	0	1,787	0.00%
2022/12/02	33	140.20	15	145.07	147.00	18	1,737	1.04%
2022/12/01	10	137.80	18	136.86	139.50	-8	1,672	-0.48%
2022/11/30	13	129.81	4	130.50	131.00	9	1,551	0.58%
2022/11/29	12	122.46	11	122.59	122.50	1	1,453	0.07%
2022/11/25	2	125.75	2	125.00	125.00	0	1,449	0.00%
2022/11/24	5	121.00	14	125.50	128.50	-9	1,400	-0.64%
2022/11/22	0	0.00	1	115.50	116.00	-1	1,351	-0.07%
2022/11/18	19	123.21	19	118.76	118.50	0	1,381	0.00%
2022/11/17	2	123.00	0	0.00	124.00	2	1,374	0.15%
2022/11/16	1	120.50	3	119.67	120.50	-2	1,376	-0.15%
2022/11/15	13	118.15	13	119.50	119.50	0	1,411	0.00%
2022/11/14	0	0.00	1	116.50	117.50	-1	1,441	-0.07%
2022/11/11	29	120.21	47	116.74	116.00	-18	1,454	-1.24%
2022/11/10	1	114.50	0	0.00	116.50	1	1,447	0.07%
2022/11/09	2	114.00	2	115.25	115.50	0	1,479	0.00%
2022/11/08	10	113.00	10	110.00	110.00	0	1,509	0.00%
2022/11/07	10	112.25	10	111.50	111.50	0	1,660	0.00%
2022/11/04	1	110.00	0	0.00	111.00	1	1,673	0.06%
2022/11/03	1	109.50	1	110.50	112.00	0	1,667	0.00%
2022/11/02	2	111.00	1	110.50	109.00	1	1,666	0.06%
2022/11/01	10	106.25	10	106.50	106.50	0	1,656	0.00%
2022/10/31	1	104.00	0	0.00	105.50	1	1,656	0.06%
2022/10/27	11	106.50	11	107.50	107.50	0	1,658	0.00%
2022/10/26	5	103.50	6	103.50	103.50	-1	1,651	-0.06%
2022/10/25	0	0.00	1	104.00	102.00	-1	1,642	-0.06%
2022/10/24	1	109.50	0	0.00	105.00	1	1,639	0.06%
2022/10/21	0	0.00	1	107.00	104.00	-1	1,645	-0.06%
2022/10/20	1	109.00	0	0.00	108.50	1	1,649	0.06%
2022/10/19	1	110.00	0	0.00	107.00	1	1,665	0.06%
2022/10/17	2	104.25	1	106.00	108.00	1	1,678	0.06%
2022/10/14	0	0.00	1	107.00	108.00	-1	1,702	-0.06%
2022/10/13	0	0.00	2	103.00	100.50	-2	1,706	-0.12%
2022/10/12	1	105.00	1	106.00	105.00	0	1,696	0.00%
2022/10/11	1	105.00	0	0.00	103.00	1	1,695	0.06%
2022/10/07	1	114.50	0	0.00	112.50	1	1,687	0.06%
2022/10/06	10	117.50	0	118.50	118.50	10	1,670	0.60%
2022/10/05	2	126.73	1	126.50	123.00	1	1,644	0.06%
2022/10/04	1	119.50	1	120.00	126.50	0	1,597	0.00%
2022/09/30	0	111.50	0	0.00	110.50	0	1,569	0.00%
2022/09/29	0	104.00	0	0.00	104.50	0	1,586	0.00%
2022/09/28	0	0.00	2	104.00	103.00	-2	1,603	-0.12%
2022/09/26	6	113.33	0	0.00	112.00	6	1,600	0.37%
2022/09/23	0	121.50	0	0.00	119.00	0	1,610	0.00%
2022/09/22	11	120.00	11	121.45	121.50	0	1,625	0.00%
2022/09/20	1	119.00	1	120.00	119.50	0	1,642	0.00%
2022/09/13	5	120.50	0	0.00	120.00	5	1,674	0.30%
2022/09/08	0	0.00	2	120.50	121.00	-2	1,729	-0.12%
2022/09/07	2	118.00	2	120.00	122.50	0	1,760	0.00%
2022/09/06	0	0.00	3	126.17	126.50	-3	1,743	-0.17%
2022/09/05	1	128.50	0	0.00	129.00	1	1,759	0.06%
2022/08/26	2	145.75	0	0.00	143.50	2	1,860	0.11%
2022/08/25	0	0.00	0.7	142.50	142.00	-0.7	1,880	-0.04%
2022/08/23	2	143.25	3	142.83	143.00	-1	1,874	-0.05%
2022/08/22	8	152.44	9.1	148.02	147.00	-1.1	1,865	-0.06%
2022/08/19	14	147.46	7	147.07	147.00	7	1,821	0.38%
2022/08/18	10	140.50	10	141.50	141.50	0	1,767	0.00%
2022/08/17	0	0.00	1	140.50	139.50	-1	1,739	-0.06%
2022/08/16	4	139.38	2	139.00	137.00	2	1,733	0.12%
2022/08/15	0.1	140.50	1	141.00	141.00	-0.9	1,721	-0.05%
2022/08/12	14	136.61	15	138.33	138.50	-1	1,691	-0.06%
2022/08/11	1	127.50	3	128.33	132.00	-2	1,532	-0.13%
2022/08/10	3	119.33	1	120.50	120.00	2	1,533	0.13%
2022/08/09	21	122.24	24	122.27	122.00	-3	1,547	-0.19%
2022/08/05	5	121.00	5	121.00	121.00	0	1,601	0.00%
2022/08/04	1	117.50	0	0.00	118.50	1	1,668	0.06%
2022/08/03	2	119.75	1	118.50	119.50	1	1,678	0.06%
2022/08/02	1	123.00	0	0.00	122.00	1	1,713	0.06%
2022/08/01	3	125.33	0	0.00	125.50	3	1,733	0.17%
2022/07/29	1	127.00	0	0.00	125.50	1	1,751	0.06%
2022/07/28	6	129.00	2	124.00	124.00	4	1,774	0.23%
2022/07/22	3	146.67	1	150.00	147.00	2	1,824	0.11%
2022/07/21	1	148.50	2	150.00	150.00	-1	1,854	-0.05%
2022/07/19	1	138.50	0	0.00	137.00	1	1,858	0.05%
2022/07/18	2	141.50	2	140.00	140.00	0	1,870	0.00%
2022/07/15	1	138.50	2	139.25	139.50	-1	1,873	-0.05%
2022/07/12	1	129.50	1	129.50	129.50	0	1,887	0.00%
2022/07/08	1	135.50	2	138.75	137.50	-1	1,935	-0.05%
2022/07/07	0	0.00	1	129.00	133.50	-1	1,972	-0.05%
2022/07/06	1	134.00	1	132.50	129.50	0	1,989	0.00%
2022/07/05	7	137.00	6	138.00	138.00	1	2,021	0.05%
2022/07/04	1	137.00	0	0.00	136.50	1	2,102	0.05%
2022/07/01	2	142.25	0	0.00	139.00	2	2,156	0.09%
2022/06/30	0	0.00	1	144.00	142.50	-1	2,244	-0.04%
2022/06/28	2	152.00	2	151.00	152.50	0	2,708	0.00%
2022/06/27	1	159.50	1	163.00	161.00	0	2,806	0.00%
2022/06/24	8	160.06	8	157.69	156.50	0	2,810	0.00%
2022/06/23	11	155.14	12	153.04	154.00	-1	2,808	-0.04%
2022/06/22	3	156.00	1	155.50	153.50	2	2,810	0.07%
2022/06/21	12	161.21	12	164.50	164.50	0	2,805	0.00%
2022/06/20	3	165.00	1	162.50	160.00	2	2,816	0.07%
2022/06/17	2	166.50	0	0.00	168.00	2	2,807	0.07%
2022/06/16	3	180.33	8	176.69	171.50	-5	2,803	-0.18%
2022/06/15	11	192.05	13	184.19	184.00	-2	2,817	-0.07%
2022/06/14	10	190.25	7	191.50	191.50	3	2,835	0.11%
2022/06/13	3	194.00	0	0.00	194.00	3	2,846	0.11%
2022/06/10	5	203.50	5	201.00	201.00	0	2,885	0.00%
2022/06/09	10	205.25	10	208.00	208.00	0	2,884	0.00%
2022/06/08	19	210.87	17	205.50	205.50	2	2,899	0.07%
2022/06/07	11	209.91	11	209.95	209.00	0	2,903	0.00%
2022/06/06	16	207.25	13	212.35	207.00	3	2,876	0.10%
2022/06/02	8	214.75	9	216.17	216.00	-1	2,877	-0.03%
2022/06/01	3	213.83	3	210.00	210.00	0	2,871	0.00%
2022/05/31	7	209.86	5	212.00	212.00	2	2,876	0.07%
2022/05/30	14	209.11	13	209.50	209.50	1	2,895	0.03%
2022/05/26	9	199.61	9	194.50	194.50	0	2,914	0.00%
2022/05/25	9	199.50	9	201.00	200.50	0	2,930	0.00%
2022/05/24	18	206.47	18	198.11	198.00	0	2,957	0.00%
2022/05/23	17	213.00	16	206.00	206.00	1	2,961	0.03%
2022/05/20	14	211.04	14	212.11	212.00	0	2,989	0.00%
2022/05/19	5	211.00	7	208.93	209.50	-2	3,041	-0.07%
2022/05/18	18	212.22	16	209.50	209.50	2	3,065	0.07%
2022/05/17	8	204.88	6	210.50	211.00	2	3,130	0.06%
2022/05/16	10	206.50	10	202.50	202.50	0	3,251	0.00%
2022/05/13	1	206.50	0	0.00	206.00	1	3,323	0.03%
2022/05/12	16.1	209.26	12	201.67	201.00	4.1	3,371	0.12%
2022/05/11	12	202.29	12	197.50	197.50	0	3,464	0.00%
2022/05/10	19	197.76	18	204.25	204.00	1	3,521	0.03%
2022/05/09	12	197.63	10	202.50	202.50	2	3,584	0.06%
2022/05/06	10	200.00	16	200.50	200.50	-6	3,636	-0.16%
2022/05/05	18	205.00	19	206.89	207.00	-1	3,659	-0.03%
2022/05/04	17	200.29	18	200.03	200.00	-1	3,724	-0.03%
2022/05/03	1	195.50	0	0.00	196.50	1	3,788	0.03%
2022/04/29	19	190.13	18	190.00	190.00	1	3,833	0.03%
2022/04/28	26	188.10	19	183.50	183.50	7	3,841	0.18%
2022/04/27	19	187.42	19	187.00	187.00	0	3,860	0.00%
2022/04/26	16	199.00	16	196.00	196.00	0	3,831	0.00%
2022/04/25	1	201.50	0.1	200.92	197.00	0.9	3,885	0.02%
2022/04/22	12	211.54	10	213.00	213.00	2	3,934	0.05%
2022/04/21	4	215.50	4	216.75	217.00	0	4,014	0.00%
2022/04/20	0	219.50	0	0.00	216.50	0	4,048	0.00%
2022/04/19	16	218.00	16	216.00	216.00	0	4,080	0.00%
2022/04/18	14	223.11	142	220.07	216.50	-128	4,115	-3.11%	大賣/鉅額交易
2022/04/15	16	218.00	18	224.11	228.00	-2	4,165	-0.05%
2022/04/14	17	225.65	15	222.00	222.00	2	4,211	0.05%
2022/04/13	15	227.33	15	224.50	224.50	0	4,303	0.00%
2022/04/12	16	229.88	17	228.32	228.00	-1	4,323	-0.02%
2022/04/11	1	220.50	0	0.00	221.50	1	4,344	0.02%
2022/04/08	24	239.83	22	235.84	234.00	2	4,365	0.05%
2022/04/07	25	243.30	26	236.48	233.50	-1	4,383	-0.02%
2022/04/06	11	249.45	10	249.00	249.00	1	4,481	0.02%
2022/04/01	19	257.00	19	261.66	263.50	0	4,683	0.00%
2022/03/31	23	251.30	24	252.38	256.50	-1	4,641	-0.02%
2022/03/30	14	237.00	14	241.04	241.50	0	4,452	0.00%
2022/03/29	0	0.00	1	230.00	232.00	-1	4,462	-0.02%
2022/03/25	15	230.00	15	227.00	227.50	0	4,659	0.00%
2022/03/24	15	231.47	16	228.88	229.50	-1	4,703	-0.02%
2022/03/23	15	230.47	16	229.06	230.00	-1	4,800	-0.02%
2022/03/21	15	227.50	15	229.00	228.00	0	5,076	0.00%
2022/03/18	16	218.69	17	221.56	225.50	-1	5,096	-0.02%
2022/03/17	17	211.85	21	219.76	218.50	-4	5,070	-0.08%
2022/03/16	11	203.50	13	205.31	205.50	-2	5,097	-0.04%
2022/03/15	20	198.18	13	196.92	197.00	7	5,125	0.14%
2022/03/14	4	212.50	5	213.80	214.00	-1	5,165	-0.02%
2022/03/11	3	212.17	0	0.00	215.00	3	5,316	0.06%
2022/03/10	14	217.68	15	221.57	220.50	-1	5,391	-0.02%
2022/03/09	12	209.75	13	210.81	211.50	-1	5,484	-0.02%
2022/03/08	1	208.50	0	0.00	208.00	1	5,555	0.02%
2022/03/07	2	214.50	2	220.50	215.00	0	5,678	0.00%
2022/03/04	0	0.00	3	230.50	230.50	-3	5,852	-0.05%
2022/03/03	0	0.00	1	228.50	230.50	-1	6,052	-0.02%
2022/03/01	1	227.00	0	0.00	226.00	1	6,642	0.02%
2022/02/25	16	227.31	18	223.17	222.50	-2	6,789	-0.03%
2022/02/24	2	220.25	1	224.50	219.00	1	6,826	0.01%
2022/02/23	10	226.50	11	225.64	226.00	-1	6,857	-0.01%
2022/02/22	0	0.00	2	221.50	222.00	-2	6,978	-0.03%
2022/02/21	18	230.86	14	229.32	229.00	4	7,143	0.06%
2022/02/18	4	234.75	19	236.08	239.00	-15	7,322	-0.20%
2022/02/17	15	245.20	9	240.11	238.50	6	7,430	0.08%
2022/02/16	21	250.14	4	249.50	249.50	17	7,569	0.22%
2022/02/15	4	244.00	13	245.38	242.00	-9	7,589	-0.12%
2022/02/14	2	236.50	0.5	233.00	234.00	1.5	7,515	0.02%
2022/02/11	17.5	238.26	19	248.74	246.00	-1.5	7,505	-0.02%
2022/02/10	9	233.94	9	230.50	230.50	0	7,359	0.00%
2022/02/09	7	235.07	5	229.50	228.50	2	7,299	0.03%
2022/02/08	18	234.86	13	230.81	231.50	5	7,210	0.07%
2022/01/26	39	243.08	38	237.99	232.50	1	7,140	0.01%
2022/01/25	141	244.09	12	248.00	248.00	129	7,173	1.80%	大買/鉅額交易
2022/01/24	12	241.08	13	244.04	245.00	-1	7,174	-0.01%
2022/01/21	1	246.50	1	247.00	246.50	0	7,184	0.00%
2022/01/20	13	249.65	15	249.17	248.00	-2	7,168	-0.03%
2022/01/19	10	246.40	12	245.04	245.00	-2	7,146	-0.03%
2022/01/18	13	244.12	13	245.54	245.50	0	7,196	0.00%
2022/01/17	13	233.56	13	241.12	243.50	0	7,187	0.00%
2022/01/14	12	224.46	12	231.54	232.00	0	7,196	0.00%
2022/01/12	5	229.80	5	229.00	229.50	0	7,377	0.00%
2022/01/11	15	233.23	14	227.00	228.00	1	7,437	0.01%
2022/01/10	11	240.55	10	236.00	238.00	1	7,413	0.01%
2022/01/07	1	239.00	1	237.00	237.00	0	7,381	0.00%
2022/01/06	7	250.43	3	243.67	241.00	4	7,317	0.05%
2022/01/05	10	258.40	11.1	255.64	253.50	-1.1	7,230	-0.02%
2022/01/04	8.1	264.32	4	263.38	263.50	4.1	7,196	0.06%
2022/01/03	4	281.75	3	281.00	272.50	1	7,341	0.01%
2021/12/30	29	277.64	25	279.34	278.50	4	7,310	0.05%
2021/12/29	9	281.00	16	279.69	285.00	-7	7,225	-0.10%
2021/12/28	26	278.52	24	275.02	278.50	2	7,083	0.03%
2021/12/27	11	264.82	30	264.95	267.50	-19	6,790	-0.28%
2021/12/24	11	263.59	36	262.00	254.50	-25	6,658	-0.38%
2021/12/23	57	263.08	37	266.24	262.00	20	6,584	0.30%
2021/12/22	52	264.89	71	265.45	258.00	-19	6,494	-0.29%
2021/12/21	15	257.83	6	257.25	257.50	9	6,406	0.14%
2021/12/20	11	266.73	7	257.86	256.50	4	6,383	0.06%
2021/12/17	41	267.66	48	271.06	267.50	-7	6,339	-0.11%
2021/12/16	37	268.53	7	268.43	268.00	30	6,270	0.48%
2021/12/15	11	233.36	11	249.82	253.50	0	6,068	0.00%
2021/12/14	4	234.75	3	231.17	230.50	1	5,974	0.02%
2021/12/13	5	239.80	5	245.50	245.50	0	5,916	0.00%
2021/12/10	4	246.75	1.1	249.07	245.00	2.9	5,889	0.05%
2021/12/09	1	247.00	2	242.00	243.50	-1	5,839	-0.02%
2021/12/08	7	246.71	6	247.08	244.50	1	5,798	0.02%
2021/12/07	11	258.44	17	262.50	247.00	-6	5,733	-0.10%
2021/12/06	12	261.58	5	262.60	262.00	7	5,608	0.12%
2021/12/03	5	258.30	2	255.00	255.00	3	5,638	0.05%
2021/12/02	6.3	262.57	6	254.17	254.00	0.3	5,665	0.01%
2021/12/01	15	264.53	14.1	267.14	268.00	0.9	5,729	0.02%
2021/11/30	6.1	267.63	5	264.50	257.50	1.1	5,710	0.02%
2021/11/29	3.5	254.38	3	255.83	256.00	0.5	5,590	0.01%
2021/11/26	4	256.50	9.1	259.36	266.50	-5.1	5,398	-0.09%
2021/11/25	8	236.00	15	240.80	242.50	-7	5,002	-0.14%
2021/11/24	7	231.86	4	225.88	234.00	3	4,767	0.06%
2021/11/23	2.2	225.59	2	226.00	226.00	0.2	4,604	0.00%
2021/11/22	6.3	234.85	2	234.00	234.00	4.3	4,539	0.09%
2021/11/19	6	242.33	3	244.50	238.00	3	4,493	0.07%
2021/11/18	10	240.85	5	239.60	238.50	5	4,360	0.11%
2021/11/17	5	222.70	7	231.64	233.50	-2	4,163	-0.05%
2021/11/16	2	214.00	0	0.00	214.50	2	3,929	0.05%
2021/11/15	9	200.56	8.3	204.19	213.00	0.7	3,810	0.02%
2021/11/12	1	188.00	10	188.65	194.00	-9	3,621	-0.25%
2021/11/11	1	183.50	1	184.50	183.00	0	3,499	0.00%
2021/11/10	5	186.70	7	185.21	180.00	-2	3,482	-0.06%
2021/11/09	3	178.17	1	177.50	177.00	2	3,430	0.06%
2021/11/08	0	0.00	1	181.00	182.50	-1	3,428	-0.03%
2021/11/05	0	0.00	1	177.50	179.00	-1	3,436	-0.03%
2021/11/04	1	176.00	2	182.00	176.00	-1	3,443	-0.03%
2021/11/03	2	179.50	3	182.17	180.00	-1	3,440	-0.03%
2021/11/02	18	192.00	25	192.98	185.00	-7	3,428	-0.20%
2021/11/01	11	191.55	3	187.50	193.00	8	3,324	0.24%
2021/10/29	1	186.00	1	187.50	182.50	0	3,249	0.00%
2021/10/28	1	183.50	5	180.50	183.50	-4	3,203	-0.12%
2021/10/27	5	182.50	1	177.00	182.00	4	3,207	0.12%
2021/10/26	7	176.57	15	181.00	173.50	-8	3,217	-0.25%
2021/10/25	12	184.46	2	184.25	184.00	10	3,180	0.31%
2021/10/22	4	186.38	3	184.50	182.50	1	3,300	0.03%
2021/10/21	2	181.25	10	181.75	183.50	-8	3,368	-0.24%
2021/10/20	13	172.92	15	174.93	179.00	-2	3,258	-0.06%
2021/10/19	3	163.00	40	166.70	171.50	-37	3,263	-1.13%
2021/10/18	20	156.88	1	156.50	156.00	19	3,270	0.58%
2021/10/14	3	151.83	0	0.00	153.50	3	3,305	0.09%
2021/10/12	2	162.25	1	160.50	161.50	1	3,334	0.03%
2021/10/08	6	168.00	5	170.00	168.50	1	3,332	0.03%
2021/10/05	0	0.00	2	142.00	151.00	-2	3,409	-0.06%
2021/10/04	2	143.00	0	0.00	146.00	2	3,412	0.06%
2021/10/01	3	156.00	2	159.50	149.00	1	3,430	0.03%
2021/09/30	2	160.00	2	157.00	157.00	0	3,472	0.00%
2021/09/29	1	163.50	1	163.50	160.50	0	3,633	0.00%
2021/09/28	2	164.50	4	167.00	166.50	-2	3,652	-0.05%
2021/09/27	0	0.00	1	161.00	160.00	-1	3,588	-0.03%
2021/09/24	1	155.50	0	0.00	157.00	1	3,601	0.03%
2021/09/23	2	157.25	2	156.50	154.50	0	3,649	0.00%
2021/09/22	0	0.00	1	148.50	149.00	-1	3,659	-0.03%
2021/09/17	1	146.00	0	0.00	148.50	1	3,714	0.03%
2021/09/16	1	150.00	0	0.00	148.50	1	3,742	0.03%
2021/09/14	1	151.00	2	152.75	151.00	-1	4,022	-0.02%
2021/09/13	0	0.00	1	154.50	150.00	-1	4,151	-0.02%
2021/09/10	1	150.00	0	0.00	151.00	1	4,416	0.02%
2021/09/09	1	147.00	1	150.50	154.50	0	4,614	0.00%
2021/09/08	2	143.00	3	147.33	151.00	-1	4,587	-0.02%
2021/09/07	3	148.17	1	146.51	148.50	2	4,472	0.04%
2021/09/06	11	161.27	3	159.17	157.00	8	4,354	0.18%
2021/09/03	6	172.26	2	174.25	174.00	4	4,324	0.09%
2021/09/02	2	175.25	5	179.70	181.50	-3	4,266	-0.07%
2021/09/01	2	165.50	1	165.00	165.00	1	4,224	0.02%
2021/08/31	1	161.50	1	159.50	157.50	0	4,209	0.00%
2021/08/30	1	154.50	0	0.00	155.00	1	4,218	0.02%
2021/08/26	0	0.00	5	159.00	158.50	-5	4,295	-0.12%
2021/08/25	1	159.00	3	160.17	159.50	-2	4,321	-0.05%
2021/08/24	2	154.00	1	160.00	155.50	1	4,331	0.02%
2021/08/20	1	143.00	3	150.83	149.50	-2	4,369	-0.05%
2021/08/19	2	146.75	1	145.50	144.00	1	4,400	0.02%
2021/08/18	1	153.00	5	145.50	153.00	-4	4,416	-0.09%
2021/08/17	1	149.00	0	0.00	148.00	1	4,427	0.02%
2021/08/16	1.1	153.76	1	157.00	160.50	0.1	4,419	0.00%
2021/08/13	1	163.50	2	158.75	159.00	-1	4,426	-0.02%
2021/08/12	4	161.75	4	162.75	162.50	0	4,433	0.00%
2021/08/11	4	159.50	1	162.00	157.50	3	4,439	0.07%
2021/08/10	6	163.25	1	165.01	166.00	5	4,453	0.11%
2021/08/09	7	169.86	3	171.17	168.00	4	4,463	0.09%
2021/08/06	11	177.32	1	179.00	177.00	10	4,481	0.22%
2021/08/05	3	182.17	6	182.83	183.50	-3	4,521	-0.07%
2021/08/03	2	179.50	0	0.00	179.00	2	4,593	0.04%
2021/08/02	1	176.50	3	172.50	175.00	-2	4,581	-0.04%
2021/07/30	1	179.50	1	182.00	179.00	0	4,574	0.00%
2021/07/29	3	184.50	1	184.50	184.50	2	4,540	0.04%
2021/07/28	9	187.72	9	191.22	178.50	0	4,513	0.00%
2021/07/27	8	192.25	10	193.30	193.00	-2	4,381	-0.05%
2021/07/26	1	181.00	4	185.25	183.50	-3	4,245	-0.07%
2021/07/23	17	174.00	18	187.83	174.50	-1	4,182	-0.02%
2021/07/22	15	185.60	7	179.50	190.00	8	4,072	0.20%
2021/07/21	1	173.50	0	0.00	173.00	1	3,988	0.03%
2021/07/20	3	171.67	0	0.00	168.50	3	3,989	0.08%
2021/07/19	8	177.13	29	179.33	176.00	-21	3,969	-0.53%
2021/07/16	6	176.33	0	0.00	176.00	6	3,981	0.15%
2021/07/15	2	173.00	33	171.97	180.00	-31	4,027	-0.77%
2021/07/14	48	176.06	26	182.71	176.00	22	4,054	0.54%
2021/07/13	3	187.50	41	184.49	181.50	-38	3,993	-0.95%
2021/07/12	9	178.50	3	175.33	174.50	6	3,843	0.16%
2021/07/09	4	167.88	0	0.00	167.50	4	3,825	0.10%
2021/07/08	30	176.40	12	175.29	174.50	18	3,889	0.46%
2021/07/07	53	175.10	64	176.44	175.50	-11	3,884	-0.28%
2021/07/06	52	167.13	21	174.24	175.50	31	3,859	0.80%
2021/07/05	0	0.00	3	165.83	164.00	-3	3,728	-0.08%
2021/07/02	1	162.00	0	159.00	159.00	1	3,826	0.03%
2021/07/01	1	159.00	3	157.00	154.50	-2	3,869	-0.05%
2021/06/30	4	165.59	15	161.90	161.50	-11	3,948	-0.28%
2021/06/29	1	163.00	37	164.16	158.00	-36	3,962	-0.91%
2021/06/28	6	167.33	19	162.95	161.00	-13	4,011	-0.32%
2021/06/25	57	166.68	8	166.88	169.00	49	4,261	1.15%
2021/06/24	16	164.66	118	166.72	168.00	-102	4,637	-2.20%	大賣/鉅額交易
2021/06/23	104	166.01	14.8	164.73	171.00	89.2	4,842	1.84%	大買/
2021/06/22	34	158.25	64	157.91	155.50	-30	4,777	-0.63%
2021/06/21	42	159.90	39	156.33	157.00	3	4,649	0.06%
2021/06/18	65	152.26	29	153.67	158.00	36	4,427	0.81%
2021/06/17	0	0.00	7	142.43	144.00	-7	4,262	-0.16%
2021/06/16	0	0.00	16	143.88	140.50	-16	4,283	-0.37%
2021/06/15	65	144.04	51	143.02	143.00	14	4,321	0.32%
2021/06/11	28	149.27	23	145.61	145.00	5	4,348	0.11%
2021/06/10	14	146.36	14	146.79	148.00	0	4,339	0.00%
2021/06/09	4	143.63	2	143.75	141.00	2	4,371	0.05%
2021/06/08	2	139.25	1	140.00	138.50	1	4,462	0.02%
2021/06/07	2	139.00	6	139.25	140.50	-4	4,735	-0.08%
2021/06/04	5	138.40	3	138.00	138.00	2	4,869	0.04%
2021/06/03	13	142.19	6	142.42	143.00	7	4,885	0.14%
2021/06/02	1	137.50	4	138.63	134.00	-3	4,857	-0.06%
2021/06/01	7	140.07	3	139.83	139.00	4	4,842	0.08%
2021/05/28	3	138.17	18	139.47	140.50	-15	4,859	-0.31%
2021/05/27	5	137.00	0	0.00	135.50	5	4,883	0.10%
2021/05/26	7	137.57	3	140.50	142.00	4	4,858	0.08%
2021/05/25	3	136.00	17	136.88	135.00	-14	4,970	-0.28%
2021/05/24	2	132.00	1	127.00	132.00	1	5,085	0.02%
2021/05/21	0	0.00	1	127.50	126.50	-1	5,088	-0.02%
2021/05/19	1	122.50	0	0.00	124.00	1	5,090	0.02%
2021/05/18	1	119.50	2	119.00	126.50	-1	5,088	-0.02%
2021/05/17	4	114.00	2	117.25	115.50	2	5,078	0.04%
2021/05/14	0	0.00	0	121.50	122.50	0	5,043	0.00%
2021/05/13	2	123.50	0	0.00	125.50	2	5,000	0.04%
2021/05/12	11	121.59	14	119.64	120.00	-3	4,940	-0.06%
2021/05/11	10.1	127.66	4	124.50	124.00	6.1	4,870	0.13%
2021/05/10	1	136.00	0	0.00	134.50	1	4,830	0.02%
2021/05/07	3	135.00	0	0.00	141.00	3	4,821	0.06%
2021/05/06	3	134.66	9	134.28	134.00	-6	4,796	-0.12%
2021/05/05	2	132.75	0	0.00	128.50	2	4,776	0.04%
2021/05/04	11	128.55	4.2	132.43	132.50	6.8	4,762	0.14%
2021/05/03	7	139.22	7	138.79	139.50	0	4,706	0.00%
2021/04/29	4	144.75	0	0.00	144.00	4	4,684	0.09%
2021/04/28	0	0.00	1	148.50	145.50	-1	4,670	-0.02%
2021/04/27	5	145.30	1	144.50	143.00	4	4,655	0.09%
2021/04/26	0	0.00	8	146.50	148.00	-8	4,628	-0.17%
2021/04/23	5	145.50	11.1	143.63	144.50	-6.1	4,585	-0.13%
2021/04/22	10	143.65	15	145.67	140.00	-5	4,555	-0.11%
2021/04/21	11	151.00	3	151.17	151.50	8	4,494	0.18%
2021/04/20	6	148.33	10	147.50	147.50	-4	4,425	-0.09%
2021/04/19	2	142.00	1.6	140.63	140.50	0.4	4,364	0.01%
2021/04/16	3	144.00	0	0.00	144.00	3	4,352	0.07%
2021/04/15	2	145.00	7	143.79	148.00	-5	4,304	-0.12%
2021/04/14	5	135.80	4	135.00	138.00	1	4,238	0.02%
2021/04/13	0	0.00	3	145.00	143.50	-3	4,151	-0.07%
2021/04/12	6	146.25	5	146.80	142.50	1	4,111	0.02%
2021/04/09	0	0.00	2	148.75	146.50	-2	4,057	-0.05%
2021/04/08	6	153.25	14	154.32	150.00	-8	4,001	-0.20%
2021/04/07	8.1	144.94	5	146.60	145.50	3	3,843	0.08%
2021/04/06	14.2	153.94	16	155.22	150.50	-1.8	3,767	-0.05%
2021/04/01	6	147.58	2	148.00	147.00	4	3,651	0.11%
2021/03/31	7	150.00	13	149.50	149.50	-6	3,576	-0.17%
2021/03/30	27	151.41	9	149.67	152.00	18	3,469	0.52%
2021/03/29	37	147.91	39	147.81	146.00	-2	3,154	-0.06%
2021/03/26	23	131.30	19	136.13	143.00	4	2,735	0.15%
2021/03/25	2	126.00	8	127.44	130.00	-6	2,389	-0.25%
2021/03/24	0	0.00	1	115.50	118.50	-1	2,307	-0.04%
2021/03/23	1	116.00	1	117.50	115.50	0	2,283	0.00%
2021/03/22	8	117.25	2	115.50	120.50	6	2,217	0.27%
2021/03/19	7	113.79	7	114.57	113.50	0	2,166	0.00%
2021/03/18	4	113.50	0	0.00	118.00	4	2,149	0.19%
2021/03/17	3	116.50	0	0.00	117.00	3	2,108	0.14%
2021/03/16	4	120.00	1	121.00	120.00	3	2,068	0.15%
2021/03/15	7	119.79	3	120.33	120.00	4	1,969	0.20%
2021/03/12	2	116.50	3	113.67	115.50	-1	1,878	-0.05%
2021/03/11	10	110.30	2	114.75	113.00	8	1,784	0.45%
2021/03/10	3	102.50	6.6	104.99	106.50	-3.6	1,502	-0.24%
2021/03/09	7	97.77	2	97.35	97.00	5	1,346	0.37%
2021/03/08	0	0.00	0	101.00	101.00	0	1,307	0.00%
2021/03/05	2	97.30	0	0.00	96.50	2	1,285	0.16%
2021/03/04	1	99.60	1	100.50	98.00	0	1,276	0.00%
2021/03/03	2	100.05	3	99.67	99.20	-1	1,254	-0.08%
2021/03/02	3	98.10	5	99.80	98.00	-2	1,209	-0.17%
2021/02/26	0	0.00	6	94.62	95.60	-6	1,161	-0.52%
2021/02/25	10	97.97	10	99.39	96.50	0	1,182	0.00%
2021/02/24	1	98.20	7	99.64	101.00	-6	1,053	-0.57%
2021/02/23	1	90.80	9	90.34	92.20	-8	881	-0.91%
2021/02/22	6	90.15	4	89.70	90.80	2	848	0.24%
2021/02/19	3	88.20	1	87.00	89.00	2	812	0.25%
2021/02/18	13	86.83	12	87.20	86.70	1	794	0.13%
2021/02/17	2	85.05	8	87.40	86.40	-6	775	-0.77%
2021/02/03	0	0.00	2	80.50	80.70	-2	765	-0.26%
2021/02/02	0	0.00	1	80.70	80.80	-1	779	-0.13%
2021/02/01	1	78.70	0	0.00	79.30	1	817	0.12%
2021/01/29	0	0.00	7	81.14	79.70	-7	821	-0.85%
2021/01/26	0	0.00	1	84.00	82.40	-1	812	-0.12%
2021/01/22	1	83.60	0	0.00	83.40	1	812	0.12%
2021/01/21	1	82.00	0	0.00	83.30	1	803	0.12%
2021/01/20	4	83.15	1	82.30	81.50	3	796	0.38%
2021/01/19	1	84.80	0	0.00	84.50	1	780	0.13%
2021/01/18	3	84.07	4	83.85	84.80	-1	783	-0.13%
2021/01/15	5	86.52	0	0.00	85.30	5	781	0.64%
2021/01/13	0	0.00	1	85.30	84.70	-1	762	-0.13%
2021/01/12	0	0.00	2	84.90	84.70	-2	759	-0.26%
2021/01/11	1	86.10	1	85.40	86.30	0	750	0.00%
2021/01/08	1	85.20	0	0.00	84.80	1	750	0.13%
2021/01/04	0	0.00	1	86.30	86.50	-1	755	-0.13%
2020/12/31	0	0.00	1	85.40	85.40	-1	759	-0.13%
2020/12/25	2	86.60	7	86.24	86.10	-5	799	-0.63%
2020/12/24	1	84.70	0	0.00	84.90	1	790	0.13%
2020/12/22	1	83.70	0	0.00	83.70	1	795	0.13%
2020/12/21	2	84.55	0	0.00	84.60	2	793	0.25%
2020/12/18	2	85.30	0	0.00	85.10	2	790	0.25%
2020/12/16	0	0.00	0	85.80	85.80	0	796	-0.01%
2020/12/15	2	86.15	0	0.00	85.10	2	803	0.25%
2020/12/14	7	87.03	2	87.90	87.80	5	789	0.63%
2020/12/11	1	85.00	5	85.70	85.50	-4	774	-0.52%
2020/12/09	2	88.40	0	0.00	88.00	2	753	0.27%
2020/12/08	5	88.28	33	90.81	88.10	-28	739	-3.79%
2020/12/07	31	89.98	2.4	87.85	90.80	28.6	696	4.11%
2020/12/04	0	0.00	1	86.40	86.50	-1	652	-0.15%
2020/12/03	1	86.30	0	0.00	86.30	1	652	0.15%
2020/12/02	4	87.00	0	0.00	87.00	4	648	0.62%
2020/12/01	10	85.40	0	0.00	85.40	10	643	1.55%
2020/11/30	0	0.00	1.1	86.33	85.60	-1.1	648	-0.17%
2020/11/25	2	86.50	0	0.00	86.60	2	636	0.31%
2020/11/24	7	87.53	7	87.26	87.70	0	613	0.00%
2020/11/23	3	85.43	1	85.70	85.70	2	570	0.35%
2020/11/19	1	82.90	0	0.00	82.90	1	552	0.18%
2020/11/18	2	82.60	1	82.60	82.70	1	570	0.18%
2020/11/17	0	0.00	6	82.62	82.50	-6	586	-1.02%
2020/11/16	0	0.00	1	83.30	83.10	-1	611	-0.16%
2020/11/13	1	83.00	0	0.00	83.00	1	620	0.16%
2020/11/12	1	82.50	0	0.00	82.30	1	624	0.16%
2020/11/11	2	83.75	2	83.60	83.60	0	627	0.00%
2020/11/10	1	83.00	0	0.00	84.00	1	617	0.16%
2020/11/09	7	85.87	7	85.47	84.50	0	617	0.00%
2020/11/06	1	81.80	0	0.00	81.90	1	589	0.17%
2020/11/05	4	80.15	1	80.10	80.00	3	592	0.51%
2020/11/02	1	79.00	0	0.00	78.20	1	641	0.16%
2020/10/30	3	79.87	1	79.00	79.00	2	653	0.31%
2020/10/28	1	80.60	0	0.00	79.70	1	660	0.15%
2020/10/12	0	0.00	1	82.20	82.20	-1	871	-0.11%
2020/10/08	1	81.50	1	82.00	82.00	0	880	0.00%
2020/10/07	3	81.53	11	81.87	81.60	-8	880	-0.91%
2020/10/06	0	0.00	1	80.00	80.00	-1	856	-0.12%
2020/09/24	1	77.50	3	77.20	77.10	-2	1,048	-0.19%
2020/09/23	2	79.75	2	78.50	78.50	0	1,058	0.00%
2020/09/18	0	0.00	4	80.38	80.80	-4	1,076	-0.37%
2020/09/15	5	77.54	0	0.00	77.60	5	1,124	0.44%
2020/09/09	2	76.95	0	0.00	77.10	2	1,182	0.17%
2020/09/07	1	80.60	0	0.00	79.20	1	1,232	0.08%
2020/09/04	0	0.00	1	80.20	80.20	-1	1,265	-0.08%
2020/09/03	1	82.10	0	0.00	81.20	1	1,356	0.07%
2020/09/02	4	79.93	3	80.00	80.00	1	1,434	0.07%
2020/08/28	0	0.00	2	80.80	80.60	-2	1,588	-0.13%
2020/08/26	1	80.80	0	0.00	81.00	1	1,611	0.06%
2020/08/25	0	0.00	1	82.00	80.90	-1	1,636	-0.06%
2020/08/24	2	79.50	1	80.80	80.80	1	1,648	0.06%
2020/08/20	1	78.80	2	75.40	75.40	-1	1,733	-0.06%
2020/08/19	1	80.40	1	79.90	79.90	0	1,722	0.00%
2020/08/14	1	80.30	1	81.80	82.20	0	1,851	0.00%
2020/08/13	3	82.07	5	81.16	81.10	-2	1,939	-0.10%
2020/08/12	6	83.65	18.5	82.71	82.60	-12.5	1,930	-0.65%
2020/08/11	1	84.20	1	83.90	83.90	0	1,926	0.00%
2020/08/10	1	86.70	1	85.60	85.60	0	1,923	0.00%
2020/08/07	11	87.76	10	87.10	87.20	1	1,928	0.05%
2020/08/06	3	88.60	5	88.10	88.20	-2	1,919	-0.10%
2020/08/05	5	86.46	5	86.60	86.60	0	1,901	0.00%
2020/08/04	4	83.70	3	84.40	84.50	1	1,893	0.05%
2020/08/03	1	85.10	0	0.00	83.50	1	1,895	0.05%
2020/07/29	1	85.20	0	0.00	85.20	1	1,879	0.05%
2020/07/28	5	87.36	0	0.00	85.40	5	1,860	0.27%
2020/07/27	10	88.84	10	88.85	88.70	0	1,841	0.00%
2020/07/24	6	89.85	6	87.97	88.00	0	1,829	0.00%
2020/07/23	13	89.02	16	89.05	89.10	-3	1,792	-0.17%
2020/07/22	17	88.33	1	87.90	88.60	16	1,780	0.90%
2020/07/21	1	87.50	0	0.00	87.80	1	1,767	0.06%
2020/07/20	0	0.00	5	85.00	85.50	-5	1,753	-0.29%
2020/07/17	0	0.00	5.7	86.57	85.50	-5.7	1,749	-0.33%
2020/07/16	0	0.00	9	87.00	87.00	-9	1,740	-0.52%
2020/07/15	13	87.16	8	85.76	85.70	5	1,734	0.29%
2020/07/13	10	86.76	12	86.28	86.40	-2	1,726	-0.12%
2020/07/09	2	90.30	6	90.70	89.80	-4	1,708	-0.23%
2020/07/08	5	87.10	0	0.00	88.10	5	1,656	0.30%
2020/07/07	11	88.46	18	86.43	86.00	-7	1,625	-0.43%
2020/07/06	0	0.00	7	87.11	87.10	-7	1,582	-0.44%
2020/07/03	0	0.00	5	84.44	84.60	-5	1,558	-0.32%
2020/07/01	1	83.90	0	0.00	83.40	1	1,548	0.06%
2020/06/29	10	82.25	6	82.23	82.00	4	1,545	0.26%
2020/06/24	6	83.78	2	83.75	84.10	4	1,543	0.26%
2020/06/23	1	80.80	1	81.90	81.90	0	1,543	0.00%
2020/06/22	1	81.70	0	0.00	81.80	1	1,571	0.06%
2020/06/18	1	82.50	1	82.10	82.10	0	1,579	0.00%
2020/06/16	11	80.02	10	79.43	79.80	1	1,558	0.06%
2020/06/15	3	79.13	3	79.07	78.90	0	1,567	0.00%
2020/06/12	1	80.00	0	0.00	81.00	1	1,553	0.06%
2020/06/11	1	85.40	5	82.58	82.70	-4	1,526	-0.26%
2020/06/10	13	87.32	5	87.02	84.70	8	1,511	0.53%
2020/06/09	13	85.95	18	86.08	86.10	-5	1,443	-0.35%
2020/06/08	11	82.58	3	85.77	87.50	8	1,377	0.58%
2020/06/05	5	80.02	3	79.93	79.60	2	1,276	0.16%
2020/06/04	6	79.40	1	78.60	78.60	5	1,266	0.39%
2020/06/03	4	79.55	3	79.40	79.50	1	1,266	0.08%
2020/06/02	1	79.40	0	79.30	79.50	1	1,266	0.08%
2020/06/01	0	0.00	1	79.50	81.00	-1	1,248	-0.08%
2020/05/29	1	77.90	0	0.00	78.80	1	1,224	0.08%
2020/05/28	4	79.85	7	78.73	77.60	-3	1,208	-0.25%
2020/05/27	2	77.85	1	77.80	76.90	1	1,145	0.09%
2020/05/26	3	74.90	2	74.00	74.00	1	1,100	0.09%
2020/05/25	6	75.20	2	75.15	75.00	4	1,090	0.37%
2020/05/22	0	0.00	3	74.60	74.80	-3	1,065	-0.28%
2020/05/21	4	78.60	4	77.75	77.90	0	1,040	0.00%
2020/05/20	4	77.58	2	76.55	78.30	2	946	0.21%
2020/05/14	1	72.30	0	0.00	70.50	1	845	0.12%
2020/05/07	0	0.00	1	71.20	70.90	-1	822	-0.12%
2020/05/06	1	69.90	0	0.00	69.70	1	820	0.12%
2020/05/05	0	0.00	1	69.80	69.80	-1	828	-0.12%
2020/04/30	0	0.00	1	66.90	68.00	-1	829	-0.12%
2020/04/29	2	66.35	0	0.00	66.20	2	828	0.24%
2020/04/28	1	64.90	0	0.00	64.90	1	827	0.12%
2020/04/22	5	62.50	0	0.00	62.50	5	866	0.58%
2020/04/17	0	0.00	1	65.50	64.20	-1	862	-0.12%
2020/04/16	1	64.40	0	0.00	64.50	1	852	0.12%
2020/04/15	2	63.50	0	0.00	63.40	2	842	0.24%
2020/03/27	0	0.00	1	62.80	59.70	-1	839	-0.12%
2020/03/20	0	0.00	2	49.80	50.50	-2	780	-0.26%
2020/03/17	1	54.00	0	0.00	55.30	1	790	0.13%
2020/03/16	0	0.00	30	58.32	58.10	-30	822	-3.65%
2020/03/13	0	0.00	2	60.80	63.60	-2	873	-0.23%
2020/03/12	0	0.00	2	70.00	66.80	-2	869	-0.23%
2020/03/11	3	73.90	2	73.25	71.50	1	880	0.11%
2020/03/10	0	0.00	1	69.00	71.00	-1	904	-0.11%
2020/03/09	1	71.80	0	0.00	70.00	1	950	0.11%
2020/03/04	0	0.00	7	68.80	70.00	-7	1,241	-0.56%
2020/03/03	0	0.00	3	69.60	69.00	-3	1,256	-0.24%
2020/02/20	2	72.15	0	0.00	72.10	2	1,296	0.15%
2020/02/11	0	0.00	0.4	71.20	71.20	-0.4	1,584	-0.03%
2020/02/06	0	0.00	10	71.94	71.60	-10	1,705	-0.59%
2020/02/05	3	70.20	0	0.00	70.00	3	1,732	0.17%
2020/02/04	0	0.00	5	69.70	69.20	-5	1,743	-0.29%
2020/01/30	0	0.00	151	71.86	72.30	-151	1,924	-7.85%	大賣/鉅額交易
2020/01/20	2	78.50	0	0.00	79.60	2	1,948	0.10%
2020/01/10	0	0.00	1	76.70	76.50	-1	2,286	-0.04%
2020/01/09	1	77.70	0	0.00	77.00	1	2,392	0.04%
2020/01/08	1	75.90	1	76.60	76.60	0	2,403	0.00%
2020/01/06	0	0.00	49	76.65	76.50	-49	2,398	-2.04%
2020/01/03	0	0.00	8	78.40	77.80	-8	2,392	-0.33%
2019/12/23	10	79.30	0	0.00	79.80	10	2,336	0.43%
2019/12/20	21	79.05	0	0.00	79.50	21	2,331	0.90%
2019/12/19	0	0.00	5	79.00	78.70	-5	2,324	-0.22%
2019/12/18	31	80.22	0	0.00	80.70	31	2,305	1.34%
2019/12/17	5	80.90	6	80.20	79.90	-1	2,298	-0.04%
2019/12/16	29	80.86	0	0.00	80.50	29	2,300	1.26%
2019/12/13	10	79.70	0	0.00	79.70	10	2,291	0.44%
2019/12/12	27	80.53	0	0.00	80.10	27	2,267	1.19%
2019/12/11	5	80.66	20	82.00	80.70	-15	2,243	-0.67%
2019/12/10	36	81.36	13	79.80	81.70	23	2,204	1.04%
2019/12/09	106	78.66	0	0.00	78.10	106	2,133	4.97%	大買/鉅額交易
2019/12/05	0	0.00	0.7	79.50	79.80	-0.7	2,076	-0.03%
2019/12/04	2	77.80	3	78.50	79.00	-1	2,019	-0.05%
2019/12/03	1	76.30	2	75.95	75.90	-1	1,964	-0.05%
2019/12/02	2	77.35	6	77.50	75.10	-4	1,955	-0.20%
2019/11/29	9	78.17	3	80.57	76.50	6	1,889	0.32%
2019/11/28	0	0.00	4	75.28	76.40	-4	1,655	-0.24%
2019/11/22	0	0.00	5	72.40	72.30	-5	1,641	-0.30%
2019/11/21	1	73.80	1	72.20	73.90	0	1,631	0.00%
2019/11/20	2	73.75	1	72.70	72.80	1	1,619	0.06%
2019/11/18	0	0.00	1	75.10	75.10	-1	1,595	-0.06%
2019/11/15	12	78.24	1	78.20	75.70	11	1,584	0.69%
2019/11/14	6	77.05	0.4	78.00	78.40	5.6	1,526	0.37%
2019/11/13	7	76.49	2	77.05	76.20	5	1,463	0.34%
2019/11/08	0	0.00	1	75.00	75.00	-1	1,313	-0.08%
2019/11/06	2	75.40	0	0.00	75.00	2	1,281	0.16%
2019/11/05	2	78.35	2.6	77.69	76.50	-0.6	1,254	-0.05%
2019/11/04	1	74.30	5.7	75.36	75.50	-4.7	1,166	-0.40%
2019/11/01	2	74.05	2	74.40	73.20	0	1,129	0.00%
2019/10/31	2	74.75	0	0.00	74.40	2	1,114	0.18%
2019/10/30	1	76.80	0	0.00	76.90	1	1,100	0.09%
2019/10/29	2	74.70	26	76.25	75.90	-24	1,083	-2.22%
2019/10/28	0	0.00	59	72.38	72.90	-59	947	-6.23%
2019/10/25	9	71.64	81	72.43	69.90	-72	895	-8.04%
2019/10/24	5	68.32	37	69.34	69.40	-32	745	-4.29%
2019/10/22	9	66.90	0	0.00	67.80	9	685	1.31%
2019/10/18	12	68.92	13	69.55	69.00	-1	651	-0.15%
2019/10/17	4.3	64.31	3	67.30	68.40	1.3	549	0.24%
2019/10/16	1	62.70	1	62.20	62.20	0	445	0.00%
2019/10/15	1	62.80	1	61.50	61.50	0	434	0.00%
2019/10/01	0	0.00	2	62.10	61.80	-2	422	-0.47%
2019/09/18	1	62.00	1	61.50	61.50	0	414	0.00%
2019/09/06	0	0.00	1	59.90	59.90	-1	402	-0.25%
2019/09/05	0	0.00	1	60.60	60.20	-1	402	-0.25%
2019/08/29	2	58.40	2	58.30	58.30	0	370	0.00%
2019/08/28	1	58.30	1	57.90	57.90	0	367	0.00%
2019/08/21	0	0.00	0.7	57.00	57.30	-0.7	355	-0.20%
2019/08/20	1	57.50	0	0.00	57.10	1	355	0.28%
2019/08/14	2	56.00	0	0.00	55.60	2	350	0.57%
2019/08/12	0	0.00	1	57.30	57.30	-1	342	-0.29%
2019/08/06	0	0.00	1	53.30	55.20	-1	335	-0.30%
2019/07/31	2	62.40	0	0.00	63.00	2	316	0.63%
2019/07/30	1	62.80	1	62.30	62.30	0	297	0.00%
2019/07/29	1	63.40	1	62.70	62.70	0	289	0.00%
2019/07/24	0	0.00	4	62.45	62.20	-4	273	-1.46%
2019/07/23	4	61.90	1	61.40	61.40	3	269	1.11%
2019/07/16	0	0.00	3	60.70	60.80	-3	254	-1.18%
2019/07/15	0	0.00	2	59.65	59.70	-2	248	-0.80%
2019/07/02	1	58.80	0	0.00	59.00	1	264	0.38%
2019/06/27	0	0.00	1	57.10	57.00	-1	272	-0.37%
2019/06/26	0	0.00	1	56.60	56.50	-1	269	-0.37%
2019/06/18	1	54.90	1	55.90	55.30	0	289	0.00%
2019/06/17	2	54.70	0	0.00	54.60	2	291	0.69%
2019/06/06	0	0.00	2	55.10	54.80	-2	309	-0.65%
2019/06/05	1	56.70	0	0.00	55.60	1	310	0.32%
2019/05/28	0	0.00	4	56.73	56.70	-4	361	-1.11%
2019/05/21	0	0.00	0.2	59.20	59.30	-0.2	369	-0.05%
2019/05/13	2	60.00	0	0.00	59.40	2	390	0.51%
2019/05/03	0	0.00	4.5	63.91	64.40	-4.5	399	-1.13%
2019/05/02	0	0.00	5	63.90	63.40	-5	398	-1.26%
2019/04/24	0	0.00	3	64.20	63.90	-3	408	-0.73%
2019/04/19	0	0.00	5	63.80	63.90	-5	407	-1.23%
2019/04/09	1	64.40	2	64.40	64.20	-1	412	-0.24%
2019/04/08	0	0.00	2	66.35	66.00	-2	408	-0.49%
2019/04/03	0	0.00	1	66.00	66.10	-1	404	-0.25%
2019/03/27	5	66.26	3	65.20	64.80	2	393	0.51%
2019/03/26	1	66.30	1	65.70	65.70	0	380	0.00%
2019/03/25	1	65.70	0	0.00	65.70	1	376	0.27%
2019/03/19	0	0.00	1	63.10	63.00	-1	417	-0.24%
2019/03/18	0	0.00	3	63.00	62.80	-3	414	-0.72%
2019/03/14	0	0.00	1	64.40	64.60	-1	407	-0.25%
2019/03/12	1	65.10	1	64.10	64.10	0	417	0.00%
2019/03/06	0	0.00	2	65.70	65.60	-2	426	-0.47%
2019/03/05	12	67.84	11	66.47	66.00	1	431	0.23%
2019/02/25	1	63.90	1	63.80	63.80	0	418	0.00%
2019/02/14	2	65.65	1	65.20	65.20	1	455	0.22%
2019/02/12	1	65.30	1	65.00	65.00	0	460	0.00%
2019/01/28	2	64.00	2	63.95	64.00	0	493	0.00%
2019/01/24	7	63.77	7	63.46	63.40	0	509	0.00%
2019/01/18	0.3	62.30	0	0.00	62.70	0.3	523	0.06%
2018/12/24	0	64.60	5	64.90	64.90	-5	660	-0.76%
2018/12/22	7	65.13	2	64.80	64.80	5	664	0.75%
2018/12/21	1	64.30	0	0.00	65.10	1	678	0.15%
2018/12/17	1	66.00	0	0.00	65.60	1	719	0.14%
2018/12/14	1	66.60	0	0.00	65.40	1	735	0.14%
2018/12/13	1	66.50	11.1	65.57	67.10	-10.1	722	-1.40%
2018/12/12	7	65.13	2	65.60	65.40	5	737	0.68%
2018/12/11	6	63.60	0	0.00	63.60	6	761	0.79%
2018/12/10	2	62.50	0	0.00	62.80	2	781	0.26%
2018/12/06	0	0.00	3	63.50	62.80	-3	825	-0.36%
2018/12/04	0	0.00	1	66.20	66.90	-1	1,041	-0.10%
2018/12/03	2	66.00	2	66.20	66.10	0	1,084	0.00%
2018/11/30	0	0.00	1	64.10	64.30	-1	1,096	-0.09%
2018/11/29	3	64.50	13	63.78	63.50	-10	1,106	-0.90%
2018/11/28	15	63.47	4	63.70	63.70	11	1,113	0.99%
2018/11/27	2	63.35	0	0.00	63.30	2	1,107	0.18%
2018/11/23	0	0.00	10	62.29	61.50	-10	1,120	-0.89%
2018/11/22	1	62.30	0.7	62.10	62.50	0.3	1,124	0.03%
2018/11/21	11	61.54	1	61.90	61.70	10	1,123	0.89%
2018/11/15	1	58.90	0	0.00	58.40	1	1,162	0.09%
2018/11/14	1	57.90	0	0.00	58.00	1	1,193	0.08%
2018/11/12	2	59.45	2	58.50	57.70	0	1,226	0.00%
2018/11/05	1	58.60	0	0.00	58.20	1	1,276	0.08%
2018/10/25	2	49.88	0	0.00	49.00	2	1,379	0.15%
2018/10/24	2	53.10	0	0.00	53.20	2	1,379	0.14%
2018/10/23	2	54.20	0	0.00	54.00	2	1,396	0.14%
2018/10/19	4	55.10	0	0.00	55.10	4	1,425	0.28%
2018/10/18	1	57.90	0	0.00	57.30	1	1,433	0.07%
2018/10/11	3	54.63	2.1	54.93	54.60	0.9	1,580	0.06%
2018/10/08	7.5	61.55	0	0.00	61.40	7.5	1,634	0.46%
2018/10/05	1	59.80	6	64.60	60.00	-5	1,691	-0.30%
2018/10/04	1	66.00	0	0.00	66.20	1	1,757	0.06%
2018/10/02	0	0.00	2	73.40	72.30	-2	1,903	-0.11%
2018/10/01	0	0.00	3	73.30	72.30	-3	1,945	-0.15%
2018/09/19	25	53.94	0	0.00	53.60	25	1,997	1.25%
2018/09/18	32	54.23	10	54.20	53.90	22	2,104	1.05%
2018/09/17	10	55.10	0	0.00	55.30	10	2,204	0.45%
2018/09/14	0	0.00	4	55.55	55.80	-4	2,257	-0.18%
2018/09/13	7	54.90	3	55.77	54.50	4	2,364	0.17%
2018/09/12	4	54.10	0	0.00	55.00	4	2,630	0.15%
2018/09/11	4	55.03	0	0.00	55.00	4	2,791	0.14%
2018/09/10	31	53.98	1	54.20	54.80	30	2,841	1.06%
2018/09/07	79	54.90	1	54.90	54.70	78	2,907	2.68%
2018/09/06	53	55.59	5	56.80	55.60	48	3,054	1.57%
2018/09/05	14	56.10	1	56.40	56.10	13	3,214	0.40%
2018/09/04	3	57.57	4	57.50	57.30	-1	3,522	-0.03%
2018/09/03	35	58.09	14	59.91	57.30	21	3,740	0.56%
2018/08/31	12	58.58	208	59.37	60.40	-196	3,722	-5.27%	大賣/鉅額交易
2018/08/30	28	57.63	5.1	56.81	57.80	22.9	3,664	0.63%
2018/08/29	6	56.67	6	56.28	56.20	0	3,679	0.00%
2018/08/27	14	55.29	1	55.10	56.10	13	3,797	0.34%
2018/08/23	10	54.60	0	0.00	54.50	10	4,120	0.24%
2018/08/22	10	55.40	19	56.05	54.60	-9	4,633	-0.19%
2018/08/21	1	54.50	0	0.00	55.00	1	4,757	0.02%
2018/08/20	5	54.40	0	0.00	54.00	5	4,886	0.10%
2018/08/17	72	56.01	0	0.00	55.00	72	4,923	1.46%
2018/08/16	35	56.34	3	55.90	56.10	32	4,984	0.64%
2018/08/15	0	0.00	1	55.00	54.90	-1	4,970	-0.02%
2018/08/14	5	53.10	0	0.00	54.70	5	4,972	0.10%
2018/08/13	23	53.16	8	54.50	52.90	15	4,994	0.30%
2018/08/10	6	54.22	0	0.00	54.40	6	4,983	0.12%
2018/08/09	5	55.10	0	0.00	55.00	5	4,978	0.10%
2018/08/07	10	57.04	10	56.42	56.20	0	4,998	0.00%
2018/08/03	0	0.00	100	54.53	55.80	-100	4,990	-2.00%
2018/08/02	5	54.60	2	55.10	54.10	3	4,993	0.06%
2018/08/01	2	56.20	2	56.00	56.00	0	4,980	0.00%
2018/07/31	1	57.90	4	57.70	58.30	-3	4,973	-0.06%
2018/07/30	3	56.57	2	56.70	56.50	1	4,946	0.02%
2018/07/26	1	58.50	0	0.00	58.30	1	4,926	0.02%
2018/07/25	1	58.70	2	58.25	58.00	-1	4,905	-0.02%
2018/07/24	3	57.73	2	57.95	57.90	1	4,890	0.02%
2018/07/19	1	56.20	0	0.00	56.30	1	4,897	0.02%
2018/07/16	2	59.50	8	59.09	58.10	-6	4,892	-0.12%
2018/07/13	1	58.50	0	0.00	57.90	1	4,869	0.02%
2018/07/12	0	0.00	1	58.50	58.40	-1	4,860	-0.02%
2018/07/11	0	0.00	1	58.20	56.90	-1	4,857	-0.02%
2018/07/10	0	0.00	11	56.80	57.60	-11	4,853	-0.23%
2018/07/09	1	56.30	1	56.20	55.90	0	4,851	0.00%
2018/07/05	8	53.95	1	53.50	53.50	7	4,826	0.15%
2018/07/04	22	57.15	1	55.40	56.20	21	4,802	0.44%
2018/07/03	2	60.10	17	60.32	59.00	-15	4,750	-0.32%
2018/07/02	1	59.00	8	59.20	59.00	-7	4,663	-0.15%
2018/06/29	1	59.00	2	59.65	58.80	-1	4,682	-0.02%
2018/06/28	1	58.30	1	58.50	58.30	0	4,687	0.00%
2018/06/27	2	60.70	31	62.15	59.40	-29	4,809	-0.60%
2018/06/26	11	60.89	2	60.90	61.50	9	4,766	0.19%
2018/06/25	9	58.20	2	59.10	59.20	7	4,773	0.15%
2018/06/22	19	59.85	46	59.58	59.00	-27	4,754	-0.57%
2018/06/21	39	62.50	23	61.78	63.00	16	4,657	0.34%
2018/06/20	4	57.25	43.2	56.21	59.40	-39.2	4,408	-0.89%
2018/06/19	6	57.67	0	0.00	57.40	6	4,246	0.14%
2018/06/15	19	59.88	8	60.68	59.90	11	4,207	0.26%
2018/06/14	31	59.99	30.1	59.80	60.40	1	4,125	0.02%
2018/06/13	47	59.61	10	59.76	58.00	37	3,945	0.94%
2018/06/12	41	61.86	28	62.11	60.60	13	3,782	0.34%
2018/06/11	4	56.90	16	57.35	58.00	-12	3,466	-0.35%
2018/06/08	7	53.03	22	54.05	54.00	-15	3,272	-0.46%
2018/06/07	14	53.06	2	54.20	52.90	12	3,245	0.37%
2018/06/06	13.2	53.40	11.5	53.42	54.10	1.7	3,199	0.05%
2018/06/05	8	52.55	0	0.00	52.10	8	3,178	0.25%
2018/06/04	3	54.13	120	54.48	53.60	-117	3,204	-3.65%	大賣/鉅額交易
2018/06/01	130	53.85	2	56.50	52.90	128	3,206	3.99%	大買/鉅額交易
2018/05/31	77	57.44	176	57.42	53.50	-99	3,126	-3.17%	大賣/
2018/05/30	364.6	57.23	245	57.88	57.20	119.6	2,902	4.12%	大買/大賣/鉅額交易
2018/05/29	8	54.33	9	55.19	56.60	-1	2,395	-0.04%
2018/05/28	9	50.38	20	51.17	51.50	-11	2,265	-0.49%
2018/05/25	0	0.00	10	48.95	48.45	-10	2,152	-0.46%
2018/05/24	4	48.76	22	48.24	49.15	-18	2,134	-0.84%
2018/05/23	20	47.55	0	0.00	47.40	20	2,089	0.96%
2018/05/21	0	0.00	1	48.30	47.65	-1	2,125	-0.05%
2018/05/18	12	47.66	0	47.60	47.70	12	2,112	0.57%
2018/05/17	0	0.00	2	48.20	47.20	-2	2,131	-0.09%
2018/05/15	0	0.00	12	46.67	46.90	-12	2,184	-0.55%
2018/05/10	0	0.00	1	46.15	46.35	-1	2,346	-0.04%
2018/05/09	1	45.70	1	45.50	45.70	0	2,476	0.00%
2018/05/08	1	46.30	0	0.00	45.85	1	2,545	0.04%
2018/05/03	1	44.95	0	0.00	44.85	1	2,972	0.03%
2018/04/30	1	45.35	0	0.00	45.50	1	3,007	0.03%
2018/04/27	0	0.00	4	44.26	44.65	-4	3,058	-0.13%
2018/04/26	2	43.25	0	0.00	43.20	2	3,057	0.07%
2018/04/24	1	45.55	0	0.00	45.40	1	3,045	0.03%
2018/04/23	3	46.60	0	0.00	46.55	3	3,036	0.10%
2018/04/19	1	47.90	0	0.00	47.90	1	3,022	0.03%
2018/04/18	5	46.40	0	0.00	46.20	5	2,987	0.17%
2018/04/16	0	0.00	30	47.81	47.65	-30	2,961	-1.01%
2018/04/13	30	47.50	2	47.40	47.55	28	2,945	0.95%
2018/04/12	2	46.88	0	0.00	46.70	2	2,950	0.07%
2018/04/09	0	0.00	2	46.60	46.80	-2	3,072	-0.07%
2018/04/02	20	47.60	3	48.10	47.60	17	3,045	0.56%
2018/03/30	5	51.68	3	51.70	50.50	2	2,963	0.07%
2018/03/29	20	48.65	6	48.58	49.45	14	2,823	0.50%
2018/03/28	13	49.19	3	48.32	48.00	10	2,781	0.36%
2018/03/27	0	0.00	40	47.55	47.50	-40	2,661	-1.50%
2018/03/20	0	0.00	5	46.50	46.80	-5	2,620	-0.19%
2018/03/19	0	0.00	1	46.95	47.10	-1	2,629	-0.04%
2018/03/15	1	47.60	0	0.00	47.55	1	2,640	0.04%
2018/03/14	1	47.50	2	47.15	47.15	-1	2,681	-0.04%
2018/03/13	1	47.75	1	48.20	48.20	0	2,691	0.00%
2018/03/12	0	0.00	3	47.08	46.85	-3	2,670	-0.11%
2018/03/09	2	47.28	1	46.15	46.15	1	2,664	0.04%
2018/03/08	0	0.00	1	47.50	46.50	-1	2,639	-0.04%
2018/03/07	2	46.30	0	0.00	45.85	2	2,573	0.08%
2018/03/06	2	44.10	2	44.05	43.95	0	2,516	0.00%
2018/03/02	5	44.00	2	43.75	44.00	3	2,548	0.12%
2018/02/23	1	44.10	0	0.00	43.95	1	2,779	0.04%
2018/02/22	1	43.70	0	0.00	43.70	1	2,798	0.04%
2018/02/12	0	0.00	1	43.10	43.15	-1	2,841	-0.04%
2018/02/08	3	43.85	2	43.48	43.30	1	2,915	0.03%
2018/02/07	0	0.00	2	45.13	44.00	-2	2,919	-0.07%
2018/02/06	2	43.90	7	43.16	42.95	-5	2,884	-0.17%
2018/02/05	13	47.23	4	47.49	47.70	9	2,818	0.32%
2018/02/02	4	50.90	3	50.93	50.80	1	2,788	0.04%
2018/02/01	9	52.43	2	51.40	51.40	7	2,790	0.25%
2018/01/31	23	50.05	3	50.27	50.40	20	2,691	0.74%
2018/01/30	56	50.01	84	50.58	51.10	-28	2,649	-1.06%
2018/01/29	4	48.63	11	49.21	49.60	-7	2,409	-0.29%
2018/01/26	109	46.67	0	0.00	46.50	109	2,363	4.61%	大買/鉅額交易
2018/01/24	32	46.31	10	46.70	46.45	22	2,751	0.80%
2018/01/23	1	47.95	13	48.13	47.15	-12	2,924	-0.41%
2018/01/17	2	46.43	0	0.00	46.35	2	3,436	0.06%
2018/01/10	22	46.33	0	0.00	45.95	22	3,932	0.56%
2018/01/09	10	46.44	0	0.00	46.05	10	4,081	0.25%
2018/01/08	2	47.20	6	47.48	46.80	-4	4,109	-0.10%
2018/01/05	9	49.03	73	50.38	48.70	-64	4,087	-1.57%
2018/01/04	40	49.15	1.8	48.06	49.25	38.2	3,981	0.96%
2018/01/03	2	46.50	1	46.70	46.00	1	3,920	0.03%