茂達 (6138)-凱基-復興券商分點個股進出

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
195.0
漲跌
▼6.5
漲幅
-3.23%
成交量
1,047張
產業
上櫃半導體類股
533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-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/07	1	198.00	1	199.50	198.00	0	2,661	0.00%
2023/12/06	0	0.00	1	203.50	203.50	-1	2,646	-0.04%
2023/12/04	1	203.00	4	202.50	202.00	-3	2,718	-0.11%
2023/11/30	0	0.00	4	200.50	200.00	-4	2,729	-0.15%
2023/11/28	0	0.00	0.1	199.00	202.50	-0.1	2,707	0.00%
2023/11/27	6.1	206.26	1.1	198.59	196.00	5	2,689	0.19%
2023/11/24	0.1	202.00	2	199.01	199.00	-1.9	2,641	-0.07%
2023/11/22	0	210.00	1	208.01	210.00	-1	2,424	-0.04%
2023/11/21	1	197.62	62.1	209.68	207.00	-61.1	2,325	-2.63%
2023/11/20	1.1	198.18	1	203.50	198.50	0.1	2,186	0.00%
2023/11/15	142	184.00	1	185.00	183.50	141	1,901	7.41%	大買/鉅額交易
2023/11/14	7	176.36	2	179.00	178.50	5	1,749	0.29%
2023/11/13	3	169.67	3	164.50	169.00	0	1,650	0.00%
2023/11/10	2	172.75	1	173.50	170.00	1	1,607	0.06%
2023/11/09	6	170.33	3.2	171.59	170.50	2.8	1,533	0.18%
2023/11/08	2	165.25	2	164.50	164.50	0	1,436	0.00%
2023/11/07	2.2	159.55	2	162.75	164.50	0.2	1,376	0.01%
2023/11/02	0	0.00	1	156.50	156.00	-1	1,337	-0.07%
2023/11/01	101	154.28	0	0.00	154.00	101	1,357	7.44%	大買/鉅額交易
2023/10/23	0	0.00	17	154.79	152.50	-17	1,408	-1.21%
2023/10/19	0	0.00	3.1	157.01	160.00	-3.1	1,406	-0.22%
2023/10/18	17	160.91	0	0.00	159.00	17	1,396	1.22%
2023/10/17	11	159.55	15	161.17	161.50	-4	1,370	-0.29%
2023/10/13	0	0.00	1	161.00	159.50	-1	1,315	-0.08%
2023/10/12	0	0.00	0.2	157.00	156.00	-0.2	1,262	-0.02%
2023/10/11	0	0.00	0.1	151.50	151.00	-0.1	1,261	-0.01%
2023/10/06	0	0.00	3	154.00	155.50	-3	1,269	-0.24%
2023/10/05	3	152.00	0	0.00	152.00	3	1,272	0.24%
2023/10/02	0	145.00	0	0.00	147.00	0	1,463	0.00%
2023/09/27	0	0.00	1	142.00	141.50	-1	1,734	-0.06%
2023/09/19	0	0.00	0.2	151.00	150.00	-0.2	1,791	-0.01%
2023/09/18	0	0.00	1	153.50	152.50	-1	1,782	-0.06%
2023/09/14	1	154.50	0	0.00	154.50	1	1,778	0.06%
2023/09/11	0	0.00	0.1	152.00	153.00	-0.1	1,841	-0.01%
2023/09/08	0	0.00	0.1	150.55	151.00	-0.1	1,847	-0.01%
2023/09/07	2.1	157.48	2	156.50	151.00	0.1	1,896	0.01%
2023/09/05	0	0.00	1	146.50	146.50	-1	1,750	-0.06%
2023/09/01	3	139.67	7	140.07	139.50	-4	1,719	-0.23%
2023/08/25	0.1	129.00	0	0.00	128.50	0.1	1,713	0.01%
2023/08/23	0	126.50	0	0.00	126.50	0	1,765	0.00%
2023/08/18	0	0.00	7	130.00	127.00	-7	1,770	-0.40%
2023/08/17	0.1	129.00	0	0.00	130.00	0.1	1,775	0.01%
2023/08/16	0	126.00	0	0.00	126.00	0	1,769	0.00%
2023/08/08	6	135.67	0	0.00	136.00	6	1,795	0.33%
2023/08/07	2	134.50	2	135.00	134.50	0	1,834	0.00%
2023/08/04	0.1	140.00	0	0.00	139.00	0.1	1,825	0.00%
2023/08/01	5	145.50	5	146.00	146.00	0	1,839	0.00%
2023/07/27	9	155.61	2	153.50	156.50	7	1,825	0.38%
2023/07/26	0	152.50	0	0.00	152.00	0	1,808	0.00%
2023/07/19	0	154.00	0	0.00	154.00	0	2,006	0.00%
2023/07/13	0	0.00	1	152.50	153.00	-1	2,147	-0.05%
2023/07/12	0.1	152.67	1	150.50	150.50	-0.9	2,203	-0.04%
2023/07/10	2.3	152.08	7	154.29	149.50	-4.7	2,195	-0.22%
2023/07/07	2	162.50	0	0.00	161.00	2	2,170	0.09%
2023/07/06	8	182.38	3.1	175.77	171.50	4.9	2,169	0.23%
2023/07/05	0.1	171.00	4.1	174.44	174.50	-4	2,139	-0.19%
2023/07/04	1	157.50	0	0.00	159.00	1	2,075	0.05%
2023/07/03	0	0.00	150	158.31	158.00	-150	2,077	-7.22%	大賣/鉅額交易
2023/06/29	0.1	161.98	0	0.00	159.50	0.1	2,217	0.00%
2023/06/26	2	168.00	0	0.00	167.50	2	2,584	0.08%
2023/06/21	0	166.00	0	0.00	166.00	0	2,614	0.00%
2023/06/20	0	0.00	2	166.50	166.00	-2	2,669	-0.07%
2023/06/19	2	165.50	0	0.00	167.00	2	2,786	0.07%
2023/06/16	9	168.50	9	168.50	168.00	0	2,777	0.00%
2023/06/15	2	171.50	0	0.00	172.50	2	2,756	0.07%
2023/06/14	0	0.00	0.1	167.00	166.00	-0.1	2,730	0.00%
2023/06/12	0.1	164.00	0	0.00	162.50	0.1	2,650	0.00%
2023/06/01	0	0.00	3	164.00	163.50	-3	2,693	-0.11%
2023/05/29	3	162.00	0	0.00	165.00	3	2,693	0.11%
2023/05/19	0	0.00	0.5	151.00	149.00	-0.5	2,830	-0.02%
2023/05/11	1	150.50	0	0.00	148.50	1	3,066	0.03%
2023/05/09	0	0.00	1	166.50	166.00	-1	3,169	-0.03%
2023/05/08	1	173.50	3	173.50	172.00	-2	3,179	-0.06%
2023/05/05	2	169.50	2	168.00	170.50	0	3,267	0.00%
2023/04/28	1	172.00	2	171.50	169.50	-1	3,364	-0.03%
2023/04/27	2	171.00	0	0.00	169.50	2	3,330	0.06%
2023/04/26	2	169.50	4	163.50	168.50	-2	3,288	-0.06%
2023/04/25	1	166.50	7	170.43	166.50	-6	3,249	-0.18%
2023/04/24	3	166.50	0	0.00	167.50	3	3,194	0.09%
2023/04/21	1	166.50	0	0.00	161.50	1	3,204	0.03%
2023/04/20	2	172.00	0	0.00	168.00	2	3,194	0.06%
2023/04/19	0	0.00	0.1	175.00	176.00	-0.1	3,201	0.00%
2023/04/18	0.1	177.00	2.1	173.48	174.00	-2	3,144	-0.06%
2023/04/17	4	170.00	1	176.50	173.00	3	3,063	0.10%
2023/04/14	2	167.50	2	165.00	165.00	0	2,980	0.00%
2023/04/13	2	164.25	3	166.00	164.00	-1	2,956	-0.03%
2023/04/11	0	0.00	1.1	167.95	167.00	-1.1	2,858	-0.04%
2023/04/10	14.2	167.05	11	167.41	166.50	3.2	2,788	0.11%
2023/04/07	4	154.63	2	154.00	156.00	2	2,648	0.08%
2023/04/06	3	152.17	3	153.50	153.00	0	2,630	0.00%
2023/03/31	5	156.40	4	156.50	157.00	1	2,614	0.04%
2023/03/30	1	162.00	0	164.50	161.50	1	2,550	0.04%
2023/03/29	1	159.50	4	159.38	160.50	-3	2,458	-0.12%
2023/03/28	4	158.25	6	160.58	157.00	-2	2,372	-0.08%
2023/03/27	0	0.00	2	157.50	155.50	-2	2,194	-0.09%
2023/03/24	2	153.00	0	0.00	151.50	2	2,119	0.09%
2023/03/22	4	154.50	3	152.17	154.50	1	2,052	0.05%
2023/03/20	1	146.00	0	0.00	146.50	1	1,934	0.05%
2023/03/16	1	140.00	2	140.75	140.00	-1	1,942	-0.05%
2023/03/14	1	138.00	0	0.00	138.50	1	1,994	0.05%
2023/03/13	1	140.00	0	0.00	142.00	1	2,043	0.05%
2023/03/03	1	148.00	1	150.00	148.00	0	2,388	0.00%
2023/03/01	1	146.00	2	145.50	146.00	-1	2,413	-0.04%
2023/02/24	5	145.00	0	0.00	145.00	5	2,408	0.21%
2023/02/23	1	148.50	6	148.08	149.50	-5	2,381	-0.21%
2023/02/22	1	144.00	2	143.50	143.50	-1	2,362	-0.04%
2023/02/20	3	150.17	0	0.00	150.00	3	2,338	0.13%
2023/02/17	1	148.00	0	0.00	148.50	1	2,353	0.04%
2023/02/15	0	0.00	5	151.50	148.50	-5	2,359	-0.21%
2023/02/13	2	151.25	2	150.50	150.50	0	2,347	0.00%
2023/02/10	7	157.29	3	155.17	155.50	4	2,348	0.17%
2023/02/09	34	162.56	43	162.64	160.50	-9	2,312	-0.39%
2023/02/08	52	160.22	46	161.85	162.00	6	2,136	0.28%
2023/02/07	0	0.00	5	145.30	147.50	-5	1,999	-0.25%
2023/02/06	1	144.00	0	0.00	142.00	1	1,974	0.05%
2023/02/03	2	146.50	8	147.06	147.00	-6	1,946	-0.31%
2023/02/02	0	0.00	3	142.50	141.50	-3	1,838	-0.16%
2023/02/01	0	0.00	1	139.00	138.00	-1	1,795	-0.06%
2023/01/31	8	136.00	0	0.00	136.50	8	1,789	0.45%
2023/01/30	1	133.00	2	134.50	134.00	-1	1,773	-0.06%
2023/01/16	0	0.00	1	126.00	126.50	-1	1,743	-0.06%
2023/01/13	1	127.50	1	128.50	124.50	0	1,746	0.00%
2023/01/11	0	0.00	11	130.41	128.00	-11	1,710	-0.64%
2023/01/10	0	0.00	1	126.00	126.50	-1	1,696	-0.06%
2023/01/09	13	127.65	1	126.50	127.50	12	1,693	0.71%
2023/01/05	0	0.00	4	116.00	116.50	-4	1,671	-0.24%
2022/12/30	1	115.00	0	0.00	115.00	1	1,727	0.06%
2022/12/28	0	0.00	1	114.50	115.00	-1	1,816	-0.06%
2022/12/27	2	118.75	13	119.96	118.50	-11	1,844	-0.60%
2022/12/23	2	116.50	0	0.00	117.50	2	1,852	0.11%
2022/12/20	6	121.83	0	0.00	118.00	6	1,879	0.32%
2022/12/19	0	0.00	1	124.00	123.50	-1	1,878	-0.05%
2022/12/16	0	0.00	1	130.50	130.50	-1	1,863	-0.05%
2022/12/15	2	136.00	0	0.00	135.50	2	1,861	0.11%
2022/12/14	0	0.00	5	129.50	134.00	-5	1,847	-0.27%
2022/12/12	5	131.50	0	0.00	132.50	5	1,879	0.27%
2022/12/09	1	130.50	2	131.50	131.00	-1	1,873	-0.05%
2022/12/08	2	134.00	0	0.00	133.50	2	1,853	0.11%
2022/12/07	14	136.82	27	136.37	133.50	-13	1,846	-0.70%
2022/12/06	1	142.00	27	140.28	139.50	-26	1,824	-1.43%
2022/12/05	5	146.70	1	144.50	145.50	4	1,787	0.22%
2022/12/02	42	146.23	9.2	140.59	147.00	32.8	1,737	1.89%
2022/12/01	9	137.61	30	138.83	139.50	-21	1,672	-1.26%
2022/11/30	0.1	132.36	31	130.00	131.00	-30.9	1,551	-1.99%
2022/11/29	6	123.58	0	0.00	122.50	6	1,453	0.41%
2022/11/28	0	0.00	11	122.68	126.50	-11	1,445	-0.76%
2022/11/25	9	126.00	2	127.50	125.00	7	1,449	0.48%
2022/11/24	4	121.00	16	127.94	128.50	-12	1,400	-0.86%
2022/11/23	5	117.50	0	0.00	117.00	5	1,342	0.37%
2022/11/21	0	0.00	1	116.00	116.00	-1	1,371	-0.07%
2022/11/18	0	0.00	1.6	119.50	118.50	-1.6	1,381	-0.12%
2022/11/17	30.6	122.69	0	0.00	124.00	30.6	1,374	2.23%
2022/11/16	17	120.59	1	120.50	120.50	16	1,376	1.16%
2022/11/15	2	120.00	0	0.00	119.50	2	1,411	0.14%
2022/11/14	1	117.00	15	115.20	117.50	-14	1,441	-0.97%
2022/11/11	13	119.69	1	116.00	116.00	12	1,454	0.83%
2022/11/10	0	0.00	11	114.00	116.50	-11	1,447	-0.76%
2022/11/09	4	115.00	9	115.00	115.50	-5	1,479	-0.34%
2022/11/08	16	114.50	1	111.50	110.00	15	1,509	0.99%
2022/11/07	8	113.13	5	113.00	111.50	3	1,660	0.18%
2022/11/04	5	112.00	0	0.00	111.00	5	1,673	0.30%
2022/11/02	2	109.75	0	0.00	109.00	2	1,666	0.12%
2022/10/31	0	0.00	10	103.75	105.50	-10	1,656	-0.60%
2022/10/28	0	0.00	307	102.21	102.00	-307	1,662	-18.47%	大賣/鉅額交易
2022/10/27	5	106.00	0	0.00	107.50	5	1,658	0.30%
2022/10/26	0	0.00	6	103.75	103.50	-6	1,651	-0.36%
2022/10/25	1	102.50	1	104.00	102.00	0	1,642	0.00%
2022/10/24	10	108.00	0	0.00	105.00	10	1,639	0.61%
2022/10/21	0	0.00	20	108.00	104.00	-20	1,645	-1.22%
2022/10/20	20	108.60	0	0.00	108.50	20	1,649	1.21%
2022/10/19	0	0.00	1	111.00	107.00	-1	1,665	-0.06%
2022/10/17	1	106.50	11	105.09	108.00	-10	1,678	-0.60%
2022/10/14	21	108.05	0	0.00	108.00	21	1,702	1.23%
2022/10/13	1	101.00	1	104.50	100.50	0	1,706	0.00%
2022/10/07	0	0.00	6	114.58	112.50	-6	1,687	-0.36%
2022/10/06	6	118.42	0	0.00	118.50	6	1,670	0.36%
2022/10/05	5	124.40	6.6	123.71	123.00	-1.6	1,644	-0.09%
2022/10/04	1.6	123.74	6	120.17	126.50	-4.5	1,597	-0.28%
2022/09/29	0	0.00	4	106.00	104.50	-4	1,586	-0.25%
2022/09/28	6	105.00	1	107.00	103.00	5	1,603	0.31%
2022/09/27	1	111.00	1	112.50	112.00	0	1,603	0.00%
2022/09/19	0	0.00	1	114.00	114.00	-1	1,613	-0.06%
2022/09/16	5	116.00	0	0.00	116.00	5	1,625	0.31%
2022/09/13	1	123.00	0	0.00	120.00	1	1,674	0.06%
2022/09/12	0	0.00	1	123.50	120.00	-1	1,691	-0.06%
2022/09/08	2	120.25	1	121.00	121.00	1	1,729	0.06%
2022/09/07	2	119.50	11	115.50	122.50	-9	1,760	-0.51%
2022/09/06	1	125.00	0	0.00	126.50	1	1,743	0.06%
2022/09/02	1	134.00	0	0.00	133.00	1	1,763	0.06%
2022/09/01	1	138.50	0	0.00	135.00	1	1,763	0.06%
2022/08/31	0	0.00	1	141.00	141.00	-1	1,756	-0.06%
2022/08/30	5	139.50	1	139.50	140.00	4	1,771	0.23%
2022/08/25	5	142.00	1	143.00	142.00	4	1,880	0.21%
2022/08/24	1	141.00	2	141.50	141.00	-1	1,877	-0.05%
2022/08/23	0	0.00	1	142.51	143.00	-1	1,874	-0.05%
2022/08/22	3	148.01	6.1	150.75	147.00	-3.1	1,865	-0.17%
2022/08/19	11	146.91	0	149.00	147.00	11	1,821	0.60%
2022/08/18	1	142.02	35.1	141.85	141.50	-34.1	1,767	-1.93%
2022/08/17	2	139.02	3	139.00	139.50	-1	1,739	-0.06%
2022/08/16	6	140.91	2	138.00	137.00	4	1,733	0.23%
2022/08/15	34.1	140.84	3	139.67	141.00	31.1	1,721	1.80%
2022/08/12	6.1	137.43	1.1	136.27	138.50	5	1,691	0.29%
2022/08/11	8.1	129.79	0	0.00	132.00	8.1	1,532	0.53%
2022/08/08	0	0.00	2	121.00	121.50	-2	1,575	-0.13%
2022/08/05	1	121.00	0	0.00	121.00	1	1,601	0.06%
2022/08/04	0	0.00	7	117.50	118.50	-7	1,668	-0.42%
2022/07/27	0	0.00	2	134.25	136.50	-2	1,774	-0.11%
2022/07/26	1	138.00	0	0.00	134.00	1	1,777	0.06%
2022/07/25	5	144.50	5	143.40	142.50	0	1,788	0.00%
2022/07/21	1	148.00	15	146.00	150.00	-14	1,854	-0.75%
2022/07/15	3	139.00	0	0.00	139.50	3	1,873	0.16%
2022/07/14	1	134.50	1	136.00	139.00	0	1,875	0.00%
2022/07/07	2	130.00	1	133.00	133.50	1	1,972	0.05%
2022/07/05	2	138.00	0	0.00	138.00	2	2,021	0.10%
2022/07/04	2	139.00	0	0.00	136.50	2	2,102	0.10%
2022/07/01	15	142.50	0	0.00	139.00	15	2,156	0.70%
2022/06/30	0	0.00	3	143.50	142.50	-3	2,244	-0.13%
2022/06/28	0	0.00	1	151.50	152.50	-1	2,708	-0.04%
2022/06/27	1	161.00	0	0.00	161.00	1	2,806	0.04%
2022/06/23	1	153.50	0	0.00	154.00	1	2,808	0.04%
2022/06/22	0	0.00	1	160.00	153.50	-1	2,810	-0.04%
2022/06/20	1	163.00	0	0.00	160.00	1	2,816	0.04%
2022/06/17	1	167.00	0	0.00	168.00	1	2,807	0.04%
2022/06/16	3	179.50	1	175.00	171.50	2	2,803	0.07%
2022/06/08	1	206.00	0	0.00	205.50	1	2,899	0.03%
2022/06/07	1	208.50	2.2	212.50	209.00	-1.2	2,903	-0.04%
2022/06/06	6	210.17	8.1	207.88	207.00	-2.1	2,876	-0.07%
2022/06/02	0.1	217.00	2	215.25	216.00	-1.9	2,877	-0.07%
2022/06/01	2	213.75	8	211.44	210.00	-6	2,871	-0.21%
2022/05/30	0	0.00	4	210.00	209.50	-4	2,895	-0.14%
2022/05/27	0	0.00	3	201.50	199.50	-3	2,902	-0.10%
2022/05/25	0	0.00	3	201.50	200.50	-3	2,930	-0.10%
2022/05/24	0	0.00	1	202.50	198.00	-1	2,957	-0.03%
2022/05/23	4	206.00	2	210.25	206.00	2	2,961	0.07%
2022/05/20	1	214.00	4.3	212.40	212.00	-3.3	2,989	-0.11%
2022/05/19	4	205.88	5	207.40	209.50	-1	3,041	-0.03%
2022/05/18	5	209.60	0	0.00	209.50	5	3,065	0.16%
2022/05/13	6	207.33	6	206.00	206.00	0	3,323	0.00%
2022/05/12	0	203.00	5	205.00	201.00	-5	3,371	-0.15%
2022/05/10	0.1	203.00	0	0.00	204.00	0.1	3,521	0.00%
2022/05/05	3	206.50	3	207.67	207.00	0	3,659	0.00%
2022/05/04	0	0.00	0	200.50	200.00	0	3,724	0.00%
2022/05/03	0	0.00	0	195.50	196.50	0	3,788	0.00%
2022/04/29	0	195.00	0	0.00	190.00	0	3,833	0.00%
2022/04/28	3	187.83	0	0.00	183.50	3	3,841	0.08%
2022/04/27	2	189.00	115	186.29	187.00	-113	3,860	-2.93%	大賣/鉅額交易
2022/04/26	6	198.42	0	0.00	196.00	6	3,831	0.16%
2022/04/25	0	0.00	1	198.50	197.00	-1	3,885	-0.03%
2022/04/18	0	223.50	1	220.50	216.50	-1	4,115	-0.02%
2022/04/15	0	0.00	1	220.00	228.00	-1	4,165	-0.02%
2022/04/14	7	225.93	6	222.92	222.00	1	4,211	0.02%
2022/04/13	1	229.00	0	0.00	224.50	1	4,303	0.02%
2022/04/12	0	0.00	2	229.25	228.00	-2	4,323	-0.05%
2022/04/11	0	0.00	59	222.51	221.50	-59	4,344	-1.36%
2022/04/08	11	240.41	0	0.00	234.00	11	4,365	0.25%
2022/04/07	13	242.96	23	240.15	233.50	-10	4,383	-0.23%
2022/04/06	15	259.47	10.1	250.18	249.00	4.9	4,481	0.11%
2022/04/01	212.1	259.03	4	257.50	263.50	208.1	4,683	4.44%	大買/鉅額交易
2022/03/31	228	258.11	4.2	254.02	256.50	223.9	4,641	4.82%	大買/鉅額交易
2022/03/30	1.2	241.57	3	240.00	241.50	-1.9	4,452	-0.04%
2022/03/23	0	0.00	1	232.00	230.00	-1	4,800	-0.02%
2022/03/21	0	0.00	6	228.92	228.00	-6	5,076	-0.12%
2022/03/17	0	0.00	3	214.00	218.50	-3	5,070	-0.06%
2022/03/16	5	205.50	6	203.50	205.50	-1	5,097	-0.02%
2022/03/15	8	202.50	207	202.87	197.00	-199	5,125	-3.88%	大賣/鉅額交易
2022/03/14	0	0.00	37	215.77	214.00	-37	5,165	-0.72%
2022/03/11	38	214.50	71	213.22	215.00	-33	5,316	-0.62%
2022/03/10	8	216.50	5	220.00	220.50	3	5,391	0.06%
2022/03/09	5	211.50	30	211.58	211.50	-25	5,484	-0.46%
2022/03/07	1	221.00	128	213.51	215.00	-127	5,678	-2.24%	大賣/鉅額交易
2022/03/04	0	0.00	1	234.00	230.50	-1	5,852	-0.02%
2022/03/03	30	232.15	5	233.50	230.50	25	6,052	0.41%
2022/03/02	0	0.00	1	231.00	230.50	-1	6,434	-0.02%
2022/03/01	0	0.00	1	228.50	226.00	-1	6,642	-0.02%
2022/02/24	1	219.00	0	0.00	219.00	1	6,826	0.01%
2022/02/22	1	221.00	0	0.00	222.00	1	6,978	0.01%
2022/02/21	23	233.17	15	229.50	229.00	8	7,143	0.11%
2022/02/17	10	246.70	11.1	244.86	238.50	-1.1	7,430	-0.01%
2022/02/16	18.1	249.35	13	251.92	249.50	5.1	7,569	0.07%
2022/02/15	7	240.50	11.1	245.77	242.00	-4.1	7,589	-0.05%
2022/02/14	5	234.00	0	0.00	234.00	5	7,515	0.07%
2022/02/11	1	235.50	12	238.58	246.00	-11	7,505	-0.15%
2022/02/10	52	229.50	0	0.00	230.50	52	7,359	0.71%
2022/02/09	5	232.00	1	224.00	228.50	4	7,299	0.05%
2022/02/08	13	232.92	8	240.13	231.50	5	7,210	0.07%
2022/02/07	0	0.00	1	240.00	244.50	-1	7,154	-0.01%
2022/01/26	1	240.00	1	241.00	232.50	0	7,140	0.00%
2022/01/25	0	0.00	1	250.00	248.00	-1	7,173	-0.01%
2022/01/24	1	243.50	0	0.00	245.00	1	7,174	0.01%
2022/01/21	79	247.62	1	245.00	246.50	78	7,184	1.09%
2022/01/20	2	248.25	0	0.00	248.00	2	7,168	0.03%
2022/01/19	0	0.00	1	245.00	245.00	-1	7,146	-0.01%
2022/01/18	4	245.25	10	246.35	245.50	-6	7,196	-0.08%
2022/01/17	83	235.88	9	234.78	243.50	74	7,187	1.03%
2022/01/14	0	219.00	8	223.75	232.00	-8	7,196	-0.11%
2022/01/13	15	224.30	0	0.00	221.00	15	7,290	0.21%
2022/01/12	6	224.00	7	228.21	229.50	-1	7,377	-0.01%
2022/01/11	1.1	226.41	1	230.50	228.00	0.1	7,437	0.00%
2022/01/10	1	239.00	5	242.00	238.00	-4	7,413	-0.05%
2022/01/07	12	238.54	4	238.50	237.00	8	7,381	0.11%
2022/01/06	4	245.63	1,957	244.65	241.00	-1,953	7,317	-26.69%	大賣/鉅額交易
2022/01/05	6	253.33	0	0.00	253.50	6	7,230	0.08%
2022/01/04	6	263.83	3	269.50	263.50	3	7,196	0.04%
2022/01/03	4	281.63	1	274.00	272.50	3	7,341	0.04%
2021/12/30	3	279.50	10	278.55	278.50	-7	7,310	-0.10%
2021/12/29	1	275.50	5	281.00	285.00	-4	7,225	-0.06%
2021/12/28	40	274.93	53	276.97	278.50	-13	7,083	-0.18%
2021/12/27	187	264.22	56	262.95	267.50	131	6,790	1.93%	大買/鉅額交易
2021/12/24	19	257.97	10	265.25	254.50	9	6,658	0.14%
2021/12/23	31	265.34	17	269.97	262.00	14	6,584	0.21%
2021/12/22	2	261.25	41	273.51	258.00	-39	6,494	-0.60%
2021/12/21	1	257.50	30	257.08	257.50	-29	6,406	-0.45%
2021/12/20	11	262.18	1	263.50	256.50	10	6,383	0.16%
2021/12/17	9	270.83	6	264.75	267.50	3	6,339	0.05%
2021/12/16	59	270.58	27	267.87	268.00	32	6,270	0.51%
2021/12/15	132	250.89	69	249.76	253.50	63	6,068	1.04%	大買/
2021/12/14	7	232.86	2	233.00	230.50	5	5,974	0.08%
2021/12/10	0	0.00	20	245.50	245.00	-20	5,889	-0.34%
2021/12/09	2	243.50	4	240.38	243.50	-2	5,839	-0.03%
2021/12/08	8	248.94	1	246.00	244.50	7	5,798	0.12%
2021/12/07	22	257.89	19	260.13	247.00	3	5,733	0.05%
2021/12/06	9	259.56	11.1	261.15	262.00	-2.1	5,608	-0.04%
2021/12/03	31	254.95	14	257.07	255.00	17	5,638	0.30%
2021/12/02	61	261.16	37	256.85	254.00	24	5,665	0.42%
2021/12/01	59	257.99	14	265.86	268.00	45	5,729	0.79%
2021/11/30	11	258.09	5	264.50	257.50	6	5,710	0.11%
2021/11/29	16	251.63	0	0.00	256.00	16	5,590	0.29%
2021/11/26	40.1	254.95	163	253.65	266.50	-122.9	5,398	-2.28%	大賣/鉅額交易
2021/11/25	31	238.55	124	239.13	242.50	-93	5,002	-1.86%	大賣/
2021/11/24	262	229.55	19	225.13	234.00	243	4,767	5.10%	大買/鉅額交易
2021/11/23	6	228.50	70	229.64	226.00	-64	4,604	-1.39%
2021/11/22	0	233.00	10	241.00	234.00	-10	4,539	-0.22%
2021/11/19	12	236.17	96	242.66	238.00	-84	4,493	-1.87%
2021/11/18	25	236.82	61	241.63	238.50	-36	4,360	-0.83%
2021/11/17	116	233.11	14	225.14	233.50	102	4,163	2.45%	大買/鉅額交易
2021/11/16	26.4	213.18	5	211.00	214.50	21.4	3,929	0.54%
2021/11/15	18	203.11	8	210.28	213.00	10	3,810	0.26%
2021/11/12	10	195.50	4	195.50	194.00	6	3,621	0.17%
2021/11/11	0	0.00	11	184.84	183.00	-11	3,499	-0.32%
2021/11/10	0.1	186.00	15	186.10	180.00	-14.9	3,482	-0.43%
2021/11/09	6	177.67	1	183.00	177.00	5	3,430	0.15%
2021/11/08	5	180.90	0	0.00	182.50	5	3,428	0.15%
2021/11/04	0	0.00	3	181.00	176.00	-3	3,443	-0.09%
2021/11/02	17	195.29	1	200.00	185.00	16	3,428	0.47%
2021/11/01	0	0.00	2	188.50	193.00	-2	3,324	-0.06%
2021/10/29	4	183.63	4	185.25	182.50	0	3,249	0.00%
2021/10/28	0	0.00	3.1	180.69	183.50	-3.1	3,203	-0.10%
2021/10/27	1.1	180.57	4	178.63	182.00	-3	3,207	-0.09%
2021/10/26	11	177.68	8	176.38	173.50	3	3,217	0.09%
2021/10/25	4	186.13	2	183.50	184.00	2	3,180	0.06%
2021/10/22	3	184.33	2	186.00	182.50	1	3,300	0.03%
2021/10/21	11	179.86	14	182.00	183.50	-3	3,368	-0.09%
2021/10/20	12	177.92	9	174.78	179.00	3	3,258	0.09%
2021/10/19	3	165.00	2	171.50	171.50	1	3,263	0.03%
2021/10/18	0	0.00	3	156.00	156.00	-3	3,270	-0.09%
2021/10/15	4	154.88	1	153.00	152.00	3	3,285	0.09%
2021/10/14	1	151.50	0	0.00	153.50	1	3,305	0.03%
2021/10/13	2	155.00	0	0.00	152.50	2	3,340	0.06%
2021/10/08	10	170.00	12	173.25	168.50	-2	3,332	-0.06%
2021/10/07	0	0.00	10	161.00	160.50	-10	3,196	-0.31%
2021/10/06	0	0.00	10	148.50	149.00	-10	3,349	-0.30%
2021/10/04	0	0.00	9	146.06	146.00	-9	3,412	-0.26%
2021/10/01	0	0.00	13	156.42	149.00	-13	3,430	-0.38%
2021/09/30	2	156.75	0	0.00	157.00	2	3,472	0.06%
2021/09/29	4	164.00	0	0.00	160.50	4	3,633	0.11%
2021/09/28	8	163.81	2	166.75	166.50	6	3,652	0.16%
2021/09/27	6	160.08	1	160.50	160.00	5	3,588	0.14%
2021/09/24	6	157.00	0	0.00	157.00	6	3,601	0.17%
2021/09/23	12	157.21	0	0.00	154.50	12	3,649	0.33%
2021/09/08	10	153.50	1	148.50	151.00	9	4,587	0.20%
2021/09/07	19	151.50	15	150.97	148.50	4	4,472	0.09%
2021/09/06	4	159.88	6.1	163.92	157.00	-2.1	4,354	-0.05%
2021/09/03	9.1	175.55	6	175.08	174.00	3.1	4,324	0.07%
2021/09/02	0	0.00	9	180.56	181.50	-9	4,266	-0.21%
2021/09/01	9	163.00	8	165.88	165.00	1	4,224	0.02%
2021/08/23	103	155.45	0	0.00	158.50	103	4,346	2.37%	大買/鉅額交易
2021/08/20	0	0.00	10	144.15	149.50	-10	4,369	-0.23%
2021/08/19	10	145.75	0	0.00	144.00	10	4,400	0.23%
2021/08/18	0	0.00	10	143.50	153.00	-10	4,416	-0.23%
2021/08/17	11	149.00	0	0.00	148.00	11	4,427	0.25%
2021/08/12	0	0.00	10	164.50	162.50	-10	4,433	-0.23%
2021/08/11	11	158.09	0	0.00	157.50	11	4,439	0.25%
2021/08/09	11	172.32	0	0.00	168.00	11	4,463	0.25%
2021/08/05	0	0.00	9	180.50	183.50	-9	4,521	-0.20%
2021/08/03	0	0.00	4	179.50	179.00	-4	4,593	-0.09%
2021/08/02	13	175.88	0	0.00	175.00	13	4,581	0.28%
2021/07/29	2	182.50	8	185.00	184.50	-6	4,540	-0.13%
2021/07/28	7	180.14	1	179.00	178.50	6	4,513	0.13%
2021/07/27	1	190.00	1	196.39	193.00	0	4,381	0.00%
2021/07/26	2	186.50	6	186.75	183.50	-4	4,245	-0.09%
2021/07/23	8.2	175.01	1	175.50	174.50	7.2	4,182	0.17%
2021/07/22	0	0.00	2	188.50	190.00	-2	4,072	-0.05%
2021/07/21	0	0.00	0.5	173.50	173.00	-0.5	3,988	-0.01%
2021/07/19	1	182.00	0	0.00	176.00	1	3,969	0.03%
2021/07/16	3	177.00	0	0.00	176.00	3	3,981	0.08%
2021/07/15	1	176.00	1	175.00	180.00	0	4,027	0.00%
2021/07/14	1	178.49	1	176.50	176.00	0	4,054	0.00%
2021/07/13	1	187.02	3	190.34	181.50	-2	3,993	-0.05%
2021/07/12	1	174.00	2	178.50	174.50	-1	3,843	-0.03%
2021/07/09	0	0.00	2	168.02	167.50	-2	3,825	-0.05%
2021/07/08	1	174.00	2	175.50	174.50	-1	3,889	-0.03%
2021/07/07	4	175.63	5.1	174.21	175.50	-1.1	3,884	-0.03%
2021/07/06	3.1	169.55	15	172.40	175.50	-11.9	3,859	-0.31%
2021/07/05	6	161.58	6	164.83	164.00	0	3,728	0.00%
2021/07/02	3	159.33	0	0.00	159.00	3	3,826	0.08%
2021/07/01	0	0.00	1	154.50	154.50	-1	3,869	-0.03%
2021/06/30	1	160.50	52.1	160.31	161.50	-51.1	3,948	-1.29%
2021/06/29	24	164.15	11	161.55	158.00	13	3,962	0.33%
2021/06/28	1	166.50	2	164.50	161.00	-1	4,011	-0.02%
2021/06/25	5	167.00	6	168.17	169.00	-1	4,261	-0.02%
2021/06/24	27	164.67	72	164.03	168.00	-45	4,637	-0.97%
2021/06/23	1	171.00	23	163.52	171.00	-22	4,842	-0.45%
2021/06/22	3	162.50	2	159.75	155.50	1	4,777	0.02%
2021/06/21	36	156.90	12	160.88	157.00	24	4,649	0.52%
2021/06/18	0	0.00	2	157.25	158.00	-2	4,427	-0.05%
2021/06/16	2	143.50	2	139.25	140.50	0	4,283	0.00%
2021/06/11	1	151.50	0	0.00	145.00	1	4,348	0.02%
2021/06/10	54	145.00	55	144.98	148.00	-1	4,339	-0.02%
2021/06/09	101	143.02	110	143.84	141.00	-9	4,371	-0.21%	大買/大賣/
2021/06/08	0	139.00	7	139.86	138.50	-7	4,462	-0.16%
2021/06/04	4	139.13	2	140.50	138.00	2	4,869	0.04%
2021/06/03	1	141.00	11	140.73	143.00	-10	4,885	-0.20%
2021/06/02	0	0.00	1	133.00	134.00	-1	4,857	-0.02%
2021/06/01	103	140.94	3	140.00	139.00	100	4,842	2.06%	大買/
2021/05/27	0	0.00	2	136.00	135.50	-2	4,883	-0.04%
2021/05/26	1	138.50	0	0.00	142.00	1	4,858	0.02%
2021/05/25	1	135.00	1	135.00	135.00	0	4,970	0.00%
2021/05/24	2	130.00	0	0.00	132.00	2	5,085	0.04%
2021/05/19	1	123.00	0	0.00	124.00	1	5,090	0.02%
2021/05/18	2	120.50	2	126.00	126.50	0	5,088	0.00%
2021/05/14	1	124.00	0	0.00	122.50	1	5,043	0.02%
2021/05/13	31	124.44	3	127.00	125.50	28	5,000	0.56%
2021/05/11	2	121.50	0	125.00	124.00	2	4,870	0.04%
2021/05/10	0	0.00	1	138.50	134.50	-1	4,830	-0.02%
2021/05/06	0	0.00	1	134.00	134.00	-1	4,796	-0.02%
2021/05/05	1	136.00	0	0.00	128.50	1	4,776	0.02%
2021/05/04	0.1	133.00	3	135.83	132.50	-2.9	4,762	-0.06%
2021/04/27	5	149.10	5.1	143.10	143.00	-0.1	4,655	0.00%
2021/04/26	0.1	150.00	0	0.00	148.00	0.1	4,628	0.00%
2021/04/23	1	144.50	1	144.50	144.50	0	4,585	0.00%
2021/04/22	1	147.00	0	0.00	140.00	1	4,555	0.02%
2021/04/21	1	150.50	3	150.83	151.50	-2	4,494	-0.04%
2021/04/20	6	148.33	14	147.11	147.50	-8	4,425	-0.18%
2021/04/16	0	0.00	3	145.17	144.00	-3	4,352	-0.07%
2021/04/14	1	133.00	1	130.00	138.00	0	4,238	0.00%
2021/04/13	0	0.00	7	142.00	143.50	-7	4,151	-0.17%
2021/04/09	1	148.00	1	150.00	146.50	0	4,057	0.00%
2021/04/08	8	147.50	1.2	156.42	150.00	6.8	4,001	0.17%
2021/04/07	4	144.13	2	146.00	145.50	2	3,843	0.05%
2021/04/06	14	155.43	10	153.75	150.50	4	3,767	0.11%
2021/04/01	7	146.50	6	146.67	147.00	1	3,651	0.03%
2021/03/31	4	150.63	3	151.17	149.50	1	3,576	0.03%
2021/03/30	4	150.50	8	148.25	152.00	-4	3,469	-0.12%
2021/03/29	17	147.94	11.4	148.20	146.00	5.7	3,154	0.18%
2021/03/26	13	135.71	11	136.36	143.00	2	2,735	0.07%
2021/03/25	0	0.00	4	128.38	130.00	-4	2,389	-0.17%
2021/03/23	2	115.50	2	119.00	115.50	0	2,283	0.00%
2021/03/22	1	119.50	0	0.00	120.50	1	2,217	0.05%
2021/03/18	0	0.00	53	113.85	118.00	-53	2,149	-2.47%
2021/03/16	2	120.50	0	0.00	120.00	2	2,068	0.10%
2021/03/15	4	117.50	5	120.60	120.00	-1	1,969	-0.05%
2021/03/11	3	116.00	107	108.90	113.00	-104	1,784	-5.83%	大賣/鉅額交易
2021/03/10	103	106.22	12	106.38	106.50	91	1,502	6.06%	大買/
2021/03/08	3	97.30	6	99.42	101.00	-3	1,307	-0.23%
2021/03/04	0.3	98.66	0	0.00	98.00	0.3	1,276	0.02%
2021/03/03	0	0.00	1	101.00	99.20	-1	1,254	-0.08%
2021/03/02	23	100.81	8	97.41	98.00	15	1,209	1.24%
2021/02/26	2	96.55	2	96.60	95.60	0	1,161	0.00%
2021/02/25	3	99.20	17.5	102.69	96.50	-14.5	1,182	-1.23%
2021/02/24	16.5	100.92	1	100.51	101.00	15.5	1,053	1.47%
2021/02/23	2	92.70	0	0.00	92.20	2	881	0.23%
2021/02/18	0	0.00	1.1	87.90	86.70	-1.1	794	-0.14%
2021/01/25	0	0.00	0	82.60	83.00	0	812	0.00%
2021/01/14	1	85.60	1	86.20	86.50	0	775	0.00%
2021/01/07	0	0.00	5	84.36	84.90	-5	748	-0.67%
2021/01/05	4	86.50	4	86.20	86.50	0	745	0.00%
2020/12/28	5	86.40	0	0.00	86.40	5	797	0.63%
2020/12/23	1	83.90	0	0.00	84.00	1	791	0.13%
2020/12/08	1	87.80	1	88.30	88.10	0	739	0.00%
2020/12/04	0	0.00	2	86.80	86.50	-2	652	-0.31%
2020/12/03	2	87.15	0	0.00	86.30	2	652	0.31%
2020/11/27	0	86.50	0	0.00	86.80	0	643	0.00%
2020/11/24	2	87.60	4	87.83	87.70	-2	613	-0.33%
2020/11/23	3	85.60	0	0.00	85.70	3	570	0.53%
2020/11/19	2	83.20	0	0.00	82.90	2	552	0.36%
2020/11/10	0	0.00	30	83.50	84.00	-30	617	-4.86%
2020/11/09	0	0.00	2	87.20	84.50	-2	617	-0.32%
2020/11/06	1	81.10	2	81.00	81.90	-1	589	-0.17%
2020/11/04	2	79.75	0	0.00	79.70	2	601	0.33%
2020/10/23	5	80.10	5	80.10	80.10	0	710	0.00%
2020/10/22	2	80.20	6	79.02	79.00	-4	743	-0.54%
2020/10/19	3	80.93	0	0.00	81.00	3	821	0.37%
2020/10/16	1	81.80	1	80.50	80.10	0	836	0.00%
2020/10/15	2	82.00	0	0.00	81.10	2	852	0.23%
2020/10/14	11	82.75	0	0.00	82.80	11	862	1.28%
2020/10/12	6	82.90	0	0.00	82.20	6	871	0.69%
2020/10/08	0	0.00	1	81.40	82.00	-1	880	-0.11%
2020/10/07	6	82.05	0	0.00	81.60	6	880	0.68%
2020/09/16	0	0.00	25.1	78.20	79.00	-25.1	1,122	-2.23%
2020/09/15	1	77.70	1	77.60	77.60	0	1,124	0.00%
2020/09/10	6	77.35	6	77.25	77.20	0	1,168	0.00%
2020/09/03	11	81.81	4	81.65	81.20	7	1,356	0.52%
2020/09/02	4	79.73	0	0.00	80.00	4	1,434	0.28%
2020/08/28	0	0.00	9	80.20	80.60	-9	1,588	-0.57%
2020/08/24	1	80.30	6	79.17	80.80	-5	1,648	-0.30%
2020/08/21	5	76.50	150	76.31	79.90	-145	1,696	-8.55%	大賣/鉅額交易
2020/08/20	0	0.00	1	79.70	75.40	-1	1,733	-0.06%
2020/08/18	0	0.00	1	81.40	81.60	-1	1,740	-0.06%
2020/08/14	0	0.00	5	81.90	82.20	-5	1,851	-0.27%
2020/08/13	3	81.73	2	83.45	81.10	1	1,939	0.05%
2020/08/12	1	82.30	0	0.00	82.60	1	1,930	0.05%
2020/08/11	1	83.90	2	84.70	83.90	-1	1,926	-0.05%
2020/08/07	3	88.20	4	87.50	87.20	-1	1,928	-0.05%
2020/08/06	5	87.86	0	0.00	88.20	5	1,919	0.26%
2020/08/05	0	0.00	11	86.86	86.60	-11	1,901	-0.58%
2020/08/04	0	0.00	2	84.30	84.50	-2	1,893	-0.11%
2020/07/29	1	84.70	0	0.00	85.20	1	1,879	0.05%
2020/07/28	2	86.45	0	0.00	85.40	2	1,860	0.11%
2020/07/27	5	90.80	0	0.00	88.70	5	1,841	0.27%
2020/07/24	11	89.10	32	91.02	88.00	-21	1,829	-1.15%
2020/07/23	5	89.80	4	89.10	89.10	1	1,792	0.06%
2020/07/21	5	88.20	0	0.00	87.80	5	1,767	0.28%
2020/07/15	0	0.00	2	86.00	85.70	-2	1,734	-0.12%
2020/07/13	0	0.00	1	86.50	86.40	-1	1,726	-0.06%
2020/07/09	5	89.70	5	90.94	89.80	0	1,708	0.00%
2020/07/08	0	0.00	16	87.01	88.10	-16	1,656	-0.97%
2020/07/07	3	87.20	20.1	86.21	86.00	-17.1	1,625	-1.05%
2020/07/06	4	85.78	4	87.10	87.10	0	1,582	0.00%
2020/07/03	1	84.20	134	84.56	84.60	-133	1,558	-8.53%	大賣/鉅額交易
2020/07/02	1	84.70	0	0.00	84.70	1	1,556	0.06%
2020/07/01	5	84.44	5	83.40	83.40	0	1,548	0.00%
2020/06/30	5	83.40	5	83.54	83.40	0	1,540	0.00%
2020/06/29	1	83.00	0	0.00	82.00	1	1,545	0.06%
2020/06/24	8	82.95	8	84.60	84.10	0	1,543	0.00%
2020/06/23	3	81.60	0	0.00	81.90	3	1,543	0.19%
2020/06/22	0	0.00	1	81.30	81.80	-1	1,571	-0.06%
2020/06/17	16	80.13	1	81.70	82.20	15	1,561	0.96%
2020/06/16	0	0.00	84	80.01	79.80	-84	1,558	-5.39%
2020/06/12	5	80.28	4	80.65	81.00	1	1,553	0.06%
2020/06/11	2	83.55	1	81.80	82.70	1	1,526	0.07%
2020/06/10	1	87.30	1	88.00	84.70	0	1,511	0.00%
2020/06/09	13	85.83	12	85.88	86.10	1	1,443	0.07%
2020/06/08	10	83.54	11.7	86.30	87.50	-1.7	1,377	-0.12%
2020/06/05	5	79.90	5	79.60	79.60	0	1,276	0.00%
2020/06/04	1	79.10	0	0.00	78.60	1	1,266	0.08%
2020/06/02	0	0.00	30	80.13	79.50	-30	1,266	-2.37%
2020/06/01	0	0.00	2	78.90	81.00	-2	1,248	-0.16%
2020/05/29	1	78.50	6	78.40	78.80	-5	1,224	-0.41%
2020/05/28	4	78.70	22	79.70	77.60	-18	1,208	-1.49%
2020/05/27	9	77.69	20	77.62	76.90	-11	1,145	-0.96%
2020/05/26	2	74.65	1	75.20	74.00	1	1,100	0.09%
2020/05/25	6	74.00	0	0.00	75.00	6	1,090	0.55%
2020/05/22	1	75.50	7	76.51	74.80	-6	1,065	-0.56%
2020/05/21	21	78.61	24.9	79.62	77.90	-3.9	1,040	-0.38%
2020/05/20	11.9	75.48	2	78.25	78.30	9.9	946	1.05%
2020/05/18	6	70.23	6	70.90	70.20	0	857	0.00%
2020/05/14	0	0.00	2	72.20	70.50	-2	845	-0.24%
2020/05/13	1	71.00	0	0.00	71.10	1	832	0.12%
2020/05/11	1	71.80	1	71.40	71.30	0	824	0.00%
2020/05/07	7	71.41	14	70.74	70.90	-7	822	-0.85%
2020/05/06	3	69.90	4	69.73	69.70	-1	820	-0.12%
2020/05/04	2	66.35	0	0.00	68.50	2	829	0.24%
2020/04/30	6	68.63	1	67.20	68.00	5	829	0.60%
2020/04/29	1	66.30	6	65.83	66.20	-5	828	-0.60%
2020/04/28	0	0.00	1	65.10	64.90	-1	827	-0.12%
2020/04/27	5	64.70	5	64.90	64.90	0	856	0.00%
2020/04/23	1	63.00	0	0.00	63.40	1	867	0.12%
2020/04/22	2	62.00	0	0.00	62.50	2	866	0.23%
2020/04/20	0	0.00	1	64.20	64.40	-1	859	-0.12%
2020/04/17	1	65.60	10	65.30	64.20	-9	862	-1.04%
2020/04/16	10	64.35	0	0.00	64.50	10	852	1.17%
2020/04/15	4	63.08	1	63.30	63.40	3	842	0.36%
2020/04/14	4	63.00	0	0.00	62.90	4	836	0.48%
2020/04/10	2	62.00	2	62.00	62.20	0	839	0.00%
2020/04/09	0	0.00	10	62.02	62.10	-10	852	-1.17%
2020/04/08	0	0.00	2	62.50	62.80	-2	847	-0.24%
2020/04/07	13	62.22	4	62.30	62.30	9	836	1.08%
2020/04/06	3	60.87	0	0.00	61.50	3	826	0.36%
2020/03/26	0	0.00	2	57.40	58.40	-2	796	-0.25%
2020/03/24	1	51.70	10	50.30	51.10	-9	772	-1.16%
2020/03/19	10	48.05	0	0.00	47.20	10	776	1.29%
2020/03/16	0	0.00	25	58.60	58.10	-25	822	-3.04%
2020/03/13	0	0.00	4	60.20	63.60	-4	873	-0.46%
2020/03/12	4	69.78	4	66.65	66.80	0	869	0.00%
2020/03/11	4	71.50	5	72.04	71.50	-1	880	-0.11%
2020/03/10	4	70.10	0	0.00	71.00	4	904	0.44%
2020/03/04	1	68.10	0	0.00	70.00	1	1,241	0.08%
2020/02/25	35	69.79	0	0.00	72.00	35	1,269	2.76%
2020/02/07	1	70.00	0	0.00	69.90	1	1,624	0.06%
2020/02/04	0	0.00	0.3	69.50	69.20	-0.3	1,743	-0.02%
2020/02/03	1	67.10	1	67.80	67.10	0	1,766	0.00%
2020/01/30	42	73.70	1	72.30	72.30	41	1,924	2.13%
2020/01/16	0	0.00	1	77.30	78.00	-1	2,141	-0.05%
2020/01/14	71	78.33	0	0.00	78.40	71	2,160	3.29%
2020/01/13	40	77.68	0	0.00	78.20	40	2,187	1.83%
2020/01/10	5	76.80	0	0.00	76.50	5	2,286	0.22%
2020/01/03	2	77.80	3	80.00	77.80	-1	2,392	-0.04%
2019/12/23	0	0.00	2	79.00	79.80	-2	2,336	-0.09%
2019/12/13	6	79.33	5	80.50	79.70	1	2,291	0.04%
2019/12/12	5	80.26	5	80.90	80.10	0	2,267	0.00%
2019/12/11	6	80.53	7	81.61	80.70	-1	2,243	-0.04%
2019/12/10	1	81.30	2	81.20	81.70	-1	2,204	-0.05%
2019/12/06	0	0.00	20	79.52	78.70	-20	2,111	-0.95%
2019/12/05	35	78.63	5.1	79.01	79.80	29.9	2,076	1.44%
2019/12/04	19	78.28	5	78.06	79.00	14	2,019	0.69%
2019/12/02	3	77.30	2	77.10	75.10	1	1,955	0.05%
2019/11/29	12	79.21	46	80.18	76.50	-34	1,889	-1.80%
2019/11/28	16	75.86	0	0.00	76.40	16	1,655	0.97%
2019/11/25	1	72.00	0	0.00	72.80	1	1,650	0.06%
2019/11/21	0	0.00	3	71.57	73.90	-3	1,631	-0.18%
2019/11/20	0	0.00	5	72.88	72.80	-5	1,619	-0.31%
2019/11/19	4	74.73	4	75.10	74.50	0	1,603	0.00%
2019/11/15	40	78.14	9	77.61	75.70	31	1,584	1.96%
2019/11/14	12	76.36	14	75.24	78.40	-2	1,526	-0.13%
2019/11/13	6	75.17	14	76.86	76.20	-8	1,463	-0.55%
2019/11/11	25	71.27	5	72.34	71.00	20	1,355	1.48%
2019/11/08	1	75.20	27	74.49	75.00	-26	1,313	-1.98%
2019/11/07	0	0.00	25	75.30	75.00	-25	1,299	-1.92%
2019/11/06	5	75.22	5	76.50	75.00	0	1,281	0.00%
2019/11/05	2	78.40	2	77.35	76.50	0	1,254	0.00%
2019/11/04	2	75.30	77	75.67	75.50	-75	1,166	-6.43%
2019/11/01	200	74.18	0	0.00	73.20	200	1,129	17.71%	大買/鉅額交易
2019/10/31	1	77.00	2	74.50	74.40	-1	1,114	-0.09%
2019/10/30	0	0.00	2	76.20	76.90	-2	1,100	-0.18%
2019/10/29	106	75.47	18	76.58	75.90	88	1,083	8.12%	大買/
2019/10/28	0	0.00	22	72.27	72.90	-22	947	-2.32%
2019/10/25	23	71.41	62	72.73	69.90	-39	895	-4.35%
2019/10/24	245	68.00	1	68.00	69.40	244	745	32.72%	大買/鉅額交易
2019/10/23	4	67.80	10	67.10	66.70	-6	692	-0.87%
2019/10/22	2	67.30	2	67.45	67.80	0	685	0.00%
2019/10/21	8	67.28	1	67.20	66.80	7	681	1.03%
2019/10/18	54	69.03	4	68.60	69.00	50	651	7.67%
2019/10/17	12	65.87	4	66.20	68.40	8	549	1.46%
2019/09/19	1	62.50	1	62.30	62.50	0	427	0.00%
2019/09/16	0	0.00	0.2	59.80	59.90	-0.2	406	-0.04%
2019/09/03	0	0.00	1	60.10	60.10	-1	397	-0.25%
2019/08/01	0	0.00	1	58.40	58.30	-1	331	-0.30%
2019/07/30	0	0.00	9	62.10	62.30	-9	297	-3.03%
2019/07/29	3	63.40	0	0.00	62.70	3	289	1.04%
2019/07/25	0	0.00	3	63.10	63.10	-3	280	-1.07%
2019/07/24	1	61.70	2	62.15	62.20	-1	273	-0.37%
2019/07/23	0	0.00	4	62.10	61.40	-4	269	-1.48%
2019/07/18	0	0.00	2	59.60	59.50	-2	253	-0.79%
2019/07/16	2	60.70	0	0.00	60.80	2	254	0.79%
2019/07/09	0	0.00	10	58.95	59.00	-10	252	-3.97%
2019/07/08	1	59.40	0	0.00	59.10	1	257	0.39%
2019/07/04	0	0.00	3	59.50	59.50	-3	257	-1.16%
2019/07/03	0	0.00	3	59.50	59.40	-3	266	-1.13%
2019/07/02	0	58.80	4	59.25	59.00	-4	264	-1.51%
2019/07/01	0	0.00	12	58.34	58.80	-12	268	-4.48%
2019/06/26	0	0.00	4	56.90	56.50	-4	269	-1.49%
2019/06/25	5	56.38	0	0.00	56.30	5	265	1.88%
2019/06/24	0	0.00	4	56.55	57.00	-4	278	-1.44%
2019/06/21	8	56.38	2	56.85	55.90	6	282	2.13%
2019/06/20	0	0.00	1	56.40	56.50	-1	285	-0.35%
2019/06/19	2	55.60	0	0.00	56.20	2	285	0.70%
2019/06/17	2	54.70	0.4	54.60	54.60	1.6	291	0.55%
2019/06/05	2	56.60	1	57.20	55.60	1	310	0.32%
2019/06/04	1	56.20	0	0.00	56.30	1	309	0.32%
2019/05/29	1	56.10	0	0.00	56.10	1	360	0.28%
2019/05/28	1	56.70	0	0.00	56.70	1	361	0.28%
2019/05/27	1	56.80	0	0.00	56.80	1	363	0.28%
2019/05/23	1	58.10	0	0.00	57.80	1	365	0.27%
2019/05/21	2	59.30	0	0.00	59.30	2	369	0.54%
2019/05/17	5	60.50	0	0.00	59.70	5	377	1.33%
2019/05/16	1	60.00	0	0.00	60.00	1	378	0.26%
2019/05/10	0	0.00	5	59.90	60.30	-5	392	-1.27%
2019/05/08	4	60.98	4	61.75	61.30	0	386	0.00%
2019/05/06	0	0.00	3	64.00	63.00	-3	390	-0.77%
2019/04/15	5	63.22	2	63.30	63.20	3	406	0.74%
2019/04/12	1	63.20	0	0.00	63.20	1	406	0.25%
2019/04/10	0	0.00	0.4	63.80	64.00	-0.4	404	-0.10%
2019/04/09	2.7	64.20	0	0.00	64.20	2.7	412	0.65%
2019/04/02	0	0.00	5	65.60	65.50	-5	398	-1.25%
2019/03/29	7	65.41	7	65.30	65.30	0	390	0.00%
2019/03/28	0.5	64.90	0.2	64.90	65.00	0.3	392	0.08%
2019/03/27	24	66.02	14	64.88	64.80	10	393	2.54%
2019/03/26	1	65.90	0	0.00	65.70	1	380	0.26%
2019/03/25	0	0.00	7	64.47	65.70	-7	376	-1.86%
2019/03/22	0	0.00	3	65.20	65.00	-3	374	-0.80%
2019/03/20	2	63.00	0	0.00	64.00	2	402	0.50%
2019/03/12	3	64.10	3	65.10	64.10	0	417	0.00%
2019/03/07	5	65.06	0	0.00	64.40	5	426	1.17%
2019/03/06	0	0.00	12	65.70	65.60	-12	426	-2.82%
2019/03/05	10	66.75	34	67.80	66.00	-24	431	-5.56%
2019/03/04	62	65.82	7	65.34	65.90	55	418	13.15%
2019/02/27	0	0.00	1	64.00	63.90	-1	408	-0.24%
2019/02/26	2	64.30	0	0.00	63.70	2	408	0.49%
2019/02/25	0	0.00	1	63.80	63.80	-1	418	-0.24%
2019/02/22	1	63.90	0	0.00	63.60	1	426	0.23%
2019/02/21	1	64.00	0	0.00	64.20	1	453	0.22%
2019/02/18	1	64.20	0	0.00	63.80	1	455	0.22%
2019/02/15	2	64.00	0	0.00	64.10	2	453	0.44%
2019/02/14	6	65.10	6	65.95	65.20	0	455	0.00%
2019/02/13	2	65.20	0	0.00	64.50	2	459	0.43%
2019/02/12	0	0.00	3	65.20	65.00	-3	460	-0.65%
2019/02/11	0	63.50	0	0.00	63.80	0	461	0.00%
2019/01/29	0	0.00	1	63.80	63.80	-1	478	-0.21%
2019/01/25	2	64.10	0	0.00	63.50	2	506	0.40%
2019/01/24	2	63.40	0	0.00	63.40	2	509	0.39%
2019/01/23	0	0.00	2	62.30	62.40	-2	512	-0.39%
2019/01/22	2	61.90	0	0.00	61.90	2	516	0.39%
2019/01/18	0	0.00	3	62.70	62.70	-3	523	-0.57%
2019/01/16	3	61.30	0	0.00	61.60	3	535	0.56%
2019/01/15	0	0.00	4	61.65	61.30	-4	538	-0.74%
2019/01/10	0	0.00	4	61.40	61.50	-4	555	-0.72%
2019/01/08	1	61.70	0	0.00	60.60	1	563	0.18%
2019/01/07	3	60.50	0	0.00	61.60	3	567	0.53%
2019/01/04	2	59.10	0	0.00	59.90	2	578	0.35%
2019/01/02	0	0.00	7	61.54	60.80	-7	605	-1.16%
2018/12/28	6	60.95	100	60.66	60.40	-94	615	-15.27%
2018/12/27	5	63.38	0	0.00	62.10	5	643	0.78%
2018/12/26	2	63.40	0	0.00	63.10	2	649	0.31%
2018/12/21	3	63.80	2	65.40	65.10	1	678	0.15%
2018/12/19	2	64.60	0	0.00	64.60	2	701	0.28%
2018/12/18	0	0.00	4	65.30	64.60	-4	713	-0.56%
2018/12/17	2	65.60	0	0.00	65.60	2	719	0.28%
2018/12/14	0	0.00	16	67.56	65.40	-16	735	-2.18%
2018/12/13	18	66.59	6	66.37	67.10	12	722	1.66%
2018/12/12	7	66.04	6	65.48	65.40	1	737	0.14%
2018/12/11	2	63.00	1	63.40	63.60	1	761	0.13%
2018/12/10	0	0.00	1	63.90	62.80	-1	781	-0.13%
2018/12/07	5	63.24	2	63.80	64.00	3	803	0.37%
2018/12/06	6	63.80	0	0.00	62.80	6	825	0.73%
2018/12/05	0	0.00	11	65.85	65.60	-11	918	-1.20%
2018/12/04	6	66.67	5	67.18	66.90	1	1,041	0.10%
2018/12/03	3	66.10	0	0.00	66.10	3	1,084	0.28%
2018/11/30	0	0.00	1	64.30	64.30	-1	1,096	-0.09%
2018/11/29	3	64.50	1	63.50	63.50	2	1,106	0.18%
2018/11/28	4	63.43	0	0.00	63.70	4	1,113	0.36%
2018/11/27	2	63.00	11	63.48	63.30	-9	1,107	-0.81%
2018/11/26	1	61.70	3	62.30	62.30	-2	1,099	-0.18%
2018/11/23	2	62.10	0	0.00	61.50	2	1,120	0.18%
2018/11/22	9	62.88	0	0.00	62.50	9	1,124	0.80%
2018/11/21	4	61.80	4	61.30	61.70	0	1,123	0.00%
2018/11/20	0	0.00	8	60.44	62.00	-8	1,131	-0.71%
2018/11/19	0	0.00	3	59.50	59.80	-3	1,129	-0.27%
2018/11/16	3	58.40	1	58.80	58.50	2	1,142	0.18%
2018/11/15	0	0.00	2	58.90	58.40	-2	1,162	-0.17%
2018/11/14	2	57.80	0	0.00	58.00	2	1,193	0.17%
2018/11/12	7.3	59.93	0	0.00	57.70	7.3	1,226	0.60%
2018/11/09	0	0.00	3	58.90	58.90	-3	1,228	-0.24%
2018/11/08	3	57.67	0	0.00	57.40	3	1,252	0.24%
2018/11/07	2	57.20	1	57.90	57.90	1	1,257	0.08%
2018/11/06	1	58.50	0	0.00	57.50	1	1,263	0.08%
2018/11/05	5	58.42	7	57.80	58.20	-2	1,276	-0.16%
2018/11/02	2	54.40	7	56.27	56.50	-5	1,287	-0.39%
2018/10/31	2	52.80	8	53.34	52.80	-6	1,316	-0.46%
2018/10/29	5.6	51.20	0	0.00	50.90	5.6	1,340	0.42%
2018/10/25	0	0.00	5	48.80	49.00	-5	1,379	-0.36%
2018/10/24	1	53.90	0	0.00	53.20	1	1,379	0.07%
2018/10/23	2.2	54.46	0	0.00	54.00	2.2	1,396	0.16%
2018/10/22	3	55.50	4	54.60	55.40	-1	1,410	-0.07%
2018/10/19	9	55.38	9	55.60	55.10	0	1,425	0.00%
2018/10/18	0	0.00	2	57.50	57.30	-2	1,433	-0.14%
2018/10/17	3	57.47	0	0.00	57.40	3	1,495	0.20%
2018/10/15	5	56.56	7	56.76	56.50	-2	1,538	-0.13%
2018/10/12	0	0.00	1	56.20	55.90	-1	1,564	-0.06%
2018/10/11	0	0.00	8	54.70	54.60	-8	1,580	-0.51%
2018/10/09	3	60.73	12	60.63	60.60	-9	1,584	-0.57%
2018/10/08	7	61.34	9	61.58	61.40	-2	1,634	-0.12%
2018/10/05	10.1	61.10	24.2	60.33	60.00	-14.1	1,691	-0.83%
2018/10/04	4	66.43	2	66.20	66.20	2	1,757	0.11%
2018/10/03	5	70.40	4	71.23	69.90	1	1,862	0.05%
2018/10/02	4	73.25	2	72.30	72.30	2	1,903	0.11%
2018/10/01	4	73.15	2	74.00	72.30	2	1,945	0.10%
2018/09/19	6	53.92	0	0.00	53.60	6	1,997	0.30%
2018/09/18	3	54.13	0	0.00	53.90	3	2,104	0.14%
2018/09/17	4	55.20	0	0.00	55.30	4	2,204	0.18%
2018/09/13	3	54.50	2	55.00	54.50	1	2,364	0.04%
2018/09/12	0	0.00	8	54.90	55.00	-8	2,630	-0.30%
2018/09/11	3	55.10	0	54.70	55.00	3	2,791	0.11%
2018/09/10	0	0.00	0	54.80	54.80	0	2,841	0.00%
2018/09/07	2	55.10	0	0.00	54.70	2	2,907	0.07%
2018/09/06	11	55.96	0	0.00	55.60	11	3,054	0.36%
2018/09/05	0	0.00	9	57.20	56.10	-9	3,214	-0.28%
2018/09/04	0	0.00	2	57.50	57.30	-2	3,522	-0.06%
2018/09/03	3	57.53	2	58.30	57.30	1	3,740	0.03%
2018/08/31	24	59.60	10.6	59.35	60.40	13.4	3,722	0.36%
2018/08/30	0	0.00	3	57.43	57.80	-3	3,664	-0.08%
2018/08/24	1	54.60	0	0.00	54.50	1	3,880	0.03%
2018/08/22	1	55.30	10	55.60	54.60	-9	4,633	-0.19%
2018/08/21	10	54.60	0	0.00	55.00	10	4,757	0.21%
2018/08/20	0	0.00	4	54.80	54.00	-4	4,886	-0.08%
2018/08/17	12	56.47	10	55.15	55.00	2	4,923	0.04%
2018/08/16	4	55.40	4	56.15	56.10	0	4,984	0.00%
2018/08/15	0	0.00	2	54.40	54.90	-2	4,970	-0.04%
2018/08/14	8	53.84	6	54.57	54.70	2	4,972	0.04%
2018/08/10	1	54.40	0	0.00	54.40	1	4,983	0.02%
2018/08/09	1	55.30	16	55.09	55.00	-15	4,978	-0.30%
2018/08/07	0	0.00	1	57.00	56.20	-1	4,998	-0.02%
2018/08/03	2	54.90	1	55.90	55.80	1	4,990	0.02%
2018/08/02	1	55.40	0	0.00	54.10	1	4,993	0.02%
2018/08/01	2	56.00	1	56.20	56.00	1	4,980	0.02%
2018/07/30	8	57.24	1	56.50	56.50	7	4,946	0.14%
2018/07/27	8	58.66	1	58.20	58.10	7	4,935	0.14%
2018/07/26	0	0.00	1	58.50	58.30	-1	4,926	-0.02%
2018/07/25	3	57.80	0	0.00	58.00	3	4,905	0.06%
2018/07/23	0	0.00	9	55.86	56.30	-9	4,879	-0.18%
2018/07/19	1	55.50	0	0.00	56.30	1	4,897	0.02%
2018/07/18	19	57.56	6	56.50	56.50	13	4,900	0.27%
2018/07/17	3	57.80	3	57.70	57.90	0	4,897	0.00%
2018/07/16	2	59.80	4	58.70	58.10	-2	4,892	-0.04%
2018/07/13	2	58.40	1	58.00	57.90	1	4,869	0.02%
2018/07/12	3	57.13	3	58.03	58.40	0	4,860	0.00%
2018/07/11	16	56.87	16	57.59	56.90	0	4,857	0.00%
2018/07/10	0	0.00	2	56.80	57.60	-2	4,853	-0.04%
2018/07/06	0	0.00	7	54.76	56.20	-7	4,852	-0.14%
2018/07/05	6	55.03	6	54.68	53.50	0	4,826	0.00%
2018/07/04	21	56.88	13	58.74	56.20	8	4,802	0.17%
2018/07/03	2	59.90	7	60.94	59.00	-5	4,750	-0.11%
2018/06/29	5	58.96	3	59.70	58.80	2	4,682	0.04%
2018/06/28	1	58.40	1	60.30	58.30	0	4,687	0.00%
2018/06/27	1	59.40	3	62.60	59.40	-2	4,809	-0.04%
2018/06/26	1	59.60	2	60.90	61.50	-1	4,766	-0.02%
2018/06/25	2	58.45	3	59.03	59.20	-1	4,773	-0.02%
2018/06/22	7	59.93	1	59.00	59.00	6	4,754	0.13%
2018/06/21	18	61.52	24	62.25	63.00	-6	4,657	-0.13%
2018/06/20	23	57.77	18	58.42	59.40	5	4,408	0.11%
2018/06/19	0	0.00	3	57.70	57.40	-3	4,246	-0.07%
2018/06/15	11	60.45	9	61.54	59.90	2	4,207	0.05%
2018/06/14	22	60.10	26	61.42	60.40	-4	4,125	-0.10%
2018/06/13	12	59.24	23	62.16	58.00	-11	3,945	-0.28%
2018/06/12	22	61.55	15	61.68	60.60	7	3,782	0.19%
2018/06/11	31	57.17	36	57.71	58.00	-5	3,466	-0.14%
2018/06/08	0	0.00	17	53.62	54.00	-17	3,272	-0.52%
2018/06/07	18	53.36	13	54.25	52.90	5	3,245	0.15%
2018/06/06	7	53.06	6	53.98	54.10	1	3,199	0.03%
2018/06/05	10	52.49	4	53.50	52.10	6	3,178	0.19%
2018/06/04	13	54.92	20	53.88	53.60	-7	3,204	-0.22%
2018/06/01	29	53.61	38	53.35	52.90	-9	3,206	-0.28%
2018/05/31	21	57.83	32	57.96	53.50	-11	3,126	-0.35%
2018/05/30	27	57.26	30	57.29	57.20	-3	2,902	-0.10%
2018/05/29	11	55.64	80	56.51	56.60	-69	2,395	-2.88%
2018/05/28	3	50.93	0	0.00	51.50	3	2,265	0.13%
2018/05/24	6	47.88	3	48.58	49.15	3	2,134	0.14%
2018/05/23	0	0.00	1	47.15	47.40	-1	2,089	-0.05%
2018/05/22	0	0.00	12	47.43	46.90	-12	2,106	-0.57%
2018/05/18	2	47.35	1	47.10	47.70	1	2,112	0.05%
2018/05/17	8	47.38	0	0.00	47.20	8	2,131	0.38%
2018/05/16	4	47.03	1	47.25	46.90	3	2,133	0.14%
2018/05/15	5	46.79	20	47.00	46.90	-15	2,184	-0.69%
2018/05/14	20	45.90	1	45.90	46.35	19	2,263	0.84%
2018/05/11	17	46.33	0	0.00	45.40	17	2,310	0.74%
2018/05/10	9	46.36	4	46.35	46.35	5	2,346	0.21%
2018/05/09	1	45.55	2	46.00	45.70	-1	2,476	-0.04%
2018/05/08	10	45.65	0	0.00	45.85	10	2,545	0.39%
2018/04/30	0	0.00	10	45.30	45.50	-10	3,007	-0.33%
2018/04/26	10	44.35	0	0.00	43.20	10	3,057	0.33%
2018/04/23	1	47.15	1	47.30	46.55	0	3,036	0.00%
2018/04/19	1	47.85	2	48.05	47.90	-1	3,022	-0.03%
2018/04/18	2	46.55	1	46.30	46.20	1	2,987	0.03%
2018/04/16	1	47.70	2	47.98	47.65	-1	2,961	-0.03%
2018/04/11	1	47.05	0	0.00	46.95	1	3,035	0.03%
2018/04/10	1	46.15	1	46.30	46.30	0	3,086	0.00%
2018/04/09	4	47.11	3	47.67	46.80	1	3,072	0.03%
2018/04/03	0	0.00	14	47.79	48.10	-14	3,066	-0.46%
2018/04/02	1	48.15	0.3	47.70	47.60	0.7	3,045	0.02%
2018/03/31	0	0.00	1	49.00	49.15	-1	2,990	-0.03%
2018/03/30	10	51.42	18	51.34	50.50	-8	2,963	-0.27%
2018/03/29	1	49.40	3	48.87	49.45	-2	2,823	-0.07%
2018/03/28	7	48.61	7	49.61	48.00	0	2,781	0.00%
2018/03/27	119	47.63	0	0.00	47.50	119	2,661	4.47%	大買/鉅額交易
2018/03/22	1	47.00	0	0.00	46.15	1	2,622	0.04%
2018/03/19	0	0.00	1	47.15	47.10	-1	2,629	-0.04%
2018/03/16	2	46.75	2	46.70	46.80	0	2,636	0.00%
2018/03/14	1	47.85	0	0.00	47.15	1	2,681	0.04%
2018/03/13	3	47.58	4	47.95	48.20	-1	2,691	-0.04%
2018/03/12	0	0.00	1	47.00	46.85	-1	2,670	-0.04%
2018/03/09	1	46.05	0	0.00	46.15	1	2,664	0.04%
2018/03/08	3	47.20	13	46.85	46.50	-10	2,639	-0.38%
2018/03/07	10	47.08	2	45.75	45.85	8	2,573	0.31%
2018/03/06	1	44.35	0	0.00	43.95	1	2,516	0.04%
2018/02/27	5	44.00	0	43.80	43.85	5	2,588	0.19%
2018/02/26	1	43.95	0	0.00	43.80	1	2,666	0.04%
2018/02/23	4	44.31	1	44.25	43.95	3	2,779	0.11%
2018/02/09	0	0.00	6	39.67	42.20	-6	2,861	-0.21%
2018/02/08	1	43.55	3	43.73	43.30	-2	2,915	-0.07%
2018/02/07	2	44.90	10	44.97	44.00	-8	2,919	-0.27%
2018/02/06	16	43.75	54	43.36	42.95	-38	2,884	-1.32%
2018/02/05	0	0.00	54	47.27	47.70	-54	2,818	-1.92%
2018/02/02	5	51.10	6	51.37	50.80	-1	2,788	-0.04%
2018/02/01	12	51.92	17	52.11	51.40	-5	2,790	-0.18%
2018/01/31	18	50.27	5	50.36	50.40	13	2,691	0.48%
2018/01/30	21	51.20	6	50.84	51.10	15	2,649	0.57%
2018/01/29	4	48.56	6	48.66	49.60	-2	2,409	-0.08%
2018/01/26	2	46.70	0	0.00	46.50	2	2,363	0.08%
2018/01/24	2	45.85	0	0.00	46.45	2	2,751	0.07%
2018/01/23	10	47.55	2	47.78	47.15	8	2,924	0.27%
2018/01/12	0	0.00	1	46.55	46.80	-1	3,686	-0.03%
2018/01/09	1	46.10	0	0.00	46.05	1	4,081	0.02%
2018/01/08	1	48.00	2	47.60	46.80	-1	4,109	-0.02%
2018/01/05	11	49.34	9	48.77	48.70	2	4,087	0.05%
2018/01/04	3	48.23	2	47.50	49.25	1	3,981	0.03%
2018/01/02	4	46.40	1	47.40	46.60	3	3,898	0.08%