美琪瑪 (4721)-元大-敦化券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
75.0
漲跌
▼3.1
漲幅
-3.97%
成交量
1,943張
產業
上櫃化工類股
775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

美琪瑪 (4721)籌碼相關－元大-敦化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化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
2024/12/13	1	78.17	30	77.31	75.00	-29	364	-7.94%
2024/12/12	31	76.95	1	78.10	78.10	30	333	8.98%
2024/12/10	22	75.68	21	73.60	74.90	1	292	0.34%
2024/12/09	0	71.60	1	72.10	75.80	-1	284	-0.35%
2024/12/04	1	70.80	1	71.65	74.60	0	243	-0.01%
2024/12/02	1	70.60	0	0.00	70.20	1	232	0.43%
2024/11/27	0	71.22	0	0.00	70.50	0	247	0.01%
2024/11/19	0	70.02	0	0.00	70.20	0	236	0.00%
2024/11/18	1	69.30	0	0.00	69.10	1	237	0.42%
2024/11/07	0	0.00	1	74.20	72.80	-1	208	-0.48%
2024/11/01	0	0.00	0.1	70.62	70.30	-0.1	216	-0.05%
2024/10/29	0	71.50	0	0.00	72.30	0	218	0.00%
2024/10/25	2	75.03	1	76.60	72.30	1	213	0.48%
2024/10/07	2	71.60	0	0.00	72.00	2	234	0.85%
2024/10/04	1	71.60	0	0.00	71.40	1	243	0.41%
2024/10/01	1	72.50	0	0.00	72.60	1	260	0.38%
2024/09/30	1	73.30	0	0.00	72.80	1	312	0.32%
2024/09/27	1	73.50	1	73.60	73.50	0	350	0.00%
2024/09/23	1	72.50	0	0.00	72.70	1	479	0.21%
2024/09/20	0	0.00	1	74.00	72.90	-1	480	-0.21%
2024/09/12	0	0.00	1	70.10	70.70	-1	487	-0.21%
2024/09/11	1	69.50	0	0.00	69.00	1	488	0.20%
2024/09/09	1	72.20	1	72.50	72.60	0	484	0.00%
2024/08/30	0	0.00	1	77.50	78.10	-1	485	-0.21%
2024/08/28	1	73.30	0	0.00	72.80	1	472	0.21%
2024/08/26	1	73.80	0	0.00	73.40	1	475	0.21%
2024/08/20	0	0.00	1	72.80	72.50	-1	476	-0.21%
2024/08/19	0.1	71.00	0	0.00	71.40	0.1	476	0.01%
2024/08/16	1	71.60	2	71.30	71.30	-1	482	-0.21%
2024/08/15	0	0.00	1	71.30	70.80	-1	485	-0.21%
2024/08/14	1	70.60	0	0.00	70.60	1	488	0.20%
2024/08/07	0.3	66.30	1	65.90	65.80	-0.8	494	-0.15%
2024/08/06	0	61.61	0	0.00	63.20	0	493	0.01%
2024/08/05	1	62.60	0	0.00	62.60	1	489	0.20%
2024/08/02	0	0.00	0.1	70.00	69.50	-0.1	481	-0.01%
2024/08/01	0.2	72.10	0	0.00	71.60	0.2	481	0.04%
2024/07/29	5	71.08	4	70.88	69.30	1	518	0.19%
2024/07/19	1.1	78.44	1	76.90	76.90	0.1	519	0.01%
2024/07/18	1	80.70	0	0.00	79.80	1	513	0.19%
2024/07/17	2	82.20	1	81.60	81.70	1	509	0.20%
2024/07/12	1	80.50	0	0.00	80.10	1	506	0.20%
2024/07/11	2	80.60	0	0.00	81.10	2	505	0.40%
2024/07/09	0.8	82.55	0	0.00	82.50	0.8	501	0.15%
2024/07/08	1	85.70	0	0.00	84.90	1	489	0.20%
2024/07/04	2	87.15	0	0.00	85.20	2	468	0.43%
2024/07/02	0	0.00	2	84.95	83.30	-2	383	-0.52%
2024/07/01	2	82.30	1	82.00	80.30	1	336	0.30%
2024/06/28	0	0.00	4	79.25	79.20	-4	317	-1.26%
2024/06/27	1.1	80.33	1	79.50	76.90	0.1	306	0.03%
2024/06/25	0	0.00	1	75.70	75.70	-1	259	-0.39%
2024/06/20	0.1	73.00	2	74.30	74.20	-1.9	258	-0.74%
2024/06/18	1	74.30	0	0.00	74.30	1	256	0.39%
2024/05/29	5	76.50	0	0.00	76.50	5	270	1.85%
2024/05/07	1	73.40	1	74.70	73.40	0	250	0.00%
2024/05/06	1	74.40	1	76.40	75.00	0	246	0.00%
2024/05/03	2	72.95	0	0.00	72.00	2	234	0.85%
2024/05/02	1	74.80	0	0.00	73.00	1	229	0.43%
2024/04/19	0	68.00	1	68.30	68.30	-1	192	-0.52%
2024/04/16	1.1	69.50	0	0.00	69.40	1.1	186	0.58%
2024/04/15	0	73.50	0	0.00	72.50	0	181	0.00%
2024/04/11	0	0.00	1	73.60	73.70	-1	181	-0.55%
2024/04/10	0	75.40	0	0.00	75.00	0	181	0.00%
2024/04/09	0	0.00	1	73.30	73.60	-1	179	-0.56%
2024/04/08	1.1	72.31	0	0.00	72.20	1.1	177	0.62%
2024/04/03	1	73.60	1	73.50	73.50	0	176	0.00%
2024/03/29	0	0.00	1	74.00	73.80	-1	174	-0.57%
2024/03/25	1	73.80	0	0.00	74.20	1	171	0.58%
2024/03/22	0	0.00	1	73.20	74.00	-1	171	-0.58%
2024/03/19	0	0.00	2	73.90	73.80	-2	181	-1.10%
2024/03/18	2	73.10	0	0.00	72.70	2	181	1.10%
2024/03/15	1	74.40	0	0.00	74.50	1	183	0.55%
2024/03/14	1	74.80	1	75.10	75.10	0	186	0.00%
2024/03/11	0	0.00	0.1	75.20	75.40	-0.1	200	-0.05%
2024/03/08	1	75.90	1	75.30	75.30	0	212	0.00%
2024/03/07	0.1	77.50	0	0.00	76.90	0.1	222	0.02%
2024/02/23	1	80.20	0	0.00	79.60	1	373	0.27%
2024/02/05	0	0.00	1	78.30	78.60	-1	382	-0.26%
2024/02/02	1	79.20	0	0.00	79.40	1	381	0.26%
2024/02/01	2	78.85	1	79.10	79.10	1	381	0.26%
2024/01/26	0	0.00	2	80.40	80.00	-2	379	-0.53%
2024/01/23	1	81.90	0	0.00	82.30	1	378	0.26%
2024/01/22	1	81.60	0	0.00	81.50	1	377	0.26%
2024/01/19	2	80.35	0	0.00	80.30	2	377	0.53%
2024/01/17	2	82.35	0	0.00	80.50	2	378	0.53%
2024/01/16	1	83.80	0	0.00	83.00	1	377	0.26%
2024/01/12	2	83.50	0	0.00	83.90	2	379	0.53%
2024/01/11	1	84.00	0	0.00	83.80	1	379	0.26%
2024/01/09	3	85.50	0	0.00	84.90	3	383	0.78%
2024/01/08	1	86.00	0	0.00	86.00	1	386	0.26%
2024/01/04	1	84.40	1	84.50	84.50	0	387	0.00%
2024/01/03	1	85.10	0	0.00	85.10	1	388	0.26%
2024/01/02	1	86.70	0	0.00	86.70	1	385	0.26%
2023/12/29	1	87.40	0	0.00	87.10	1	385	0.26%
2023/12/22	1	87.10	1	87.50	87.50	0	383	0.00%
2023/12/20	3	87.53	0	0.00	87.40	3	382	0.78%
2023/12/19	3	87.93	0	0.00	87.40	3	382	0.78%
2023/12/14	1.1	89.99	0	0.00	90.40	1.1	376	0.28%
2023/12/13	1	89.70	0	0.00	89.90	1	373	0.27%
2023/12/11	1	89.50	0	0.00	89.90	1	413	0.24%
2023/12/08	2	89.65	0	0.00	89.00	2	422	0.47%
2023/12/07	2	90.25	0	0.00	89.10	2	419	0.48%
2023/12/06	1	90.80	0	0.00	90.30	1	414	0.24%
2023/12/05	1	88.60	0	0.00	90.10	1	404	0.25%
2023/12/04	8.1	89.83	1	89.60	89.50	7.1	390	1.82%
2023/12/01	1	94.90	0	0.00	91.20	1	375	0.27%
2023/11/30	1	90.60	1	88.00	91.10	0	277	0.00%
2023/11/28	0	0.00	0.1	82.70	83.30	-0.1	229	-0.04%
2023/11/24	1	83.30	0	0.00	83.70	1	231	0.43%
2023/11/21	0	0.00	1	83.30	82.80	-1	223	-0.45%
2023/11/10	2	78.30	2	79.35	80.20	0	215	0.00%
2023/10/25	0	0.00	1	79.20	79.20	-1	286	-0.35%
2023/10/24	1	76.10	0	0.00	77.20	1	289	0.35%
2023/10/20	2	78.40	1	78.80	78.60	1	293	0.34%
2023/10/18	0	0.00	2	80.80	80.30	-2	301	-0.66%
2023/10/17	1	80.00	1	80.70	81.90	0	301	0.00%
2023/09/26	1	82.00	0	0.00	81.10	1	364	0.27%
2023/09/25	0	0.00	1	82.80	83.00	-1	366	-0.27%
2023/09/15	1	85.50	0	0.00	86.90	1	375	0.27%
2023/09/14	15	88.47	16	87.88	87.70	-1	369	-0.27%
2023/09/13	0	0.00	1	82.60	84.10	-1	333	-0.30%
2023/09/04	1	79.10	1	79.50	79.50	0	386	0.00%
2023/09/01	1	80.50	0	0.00	80.40	1	394	0.25%
2023/08/31	1	80.40	0	81.00	80.50	1	399	0.25%
2023/08/22	1	78.10	0	0.00	77.90	1	434	0.23%
2023/08/16	1	77.00	1	78.10	78.10	0	442	0.00%
2023/08/14	1.3	78.49	0	0.00	76.30	1.3	445	0.28%
2023/08/10	1.2	81.05	0	0.00	79.70	1.2	445	0.27%
2023/08/09	2.2	85.09	1	84.00	84.00	1.2	442	0.26%
2023/08/08	0.2	88.20	0	0.00	87.20	0.2	439	0.05%
2023/08/07	1	88.50	0	0.00	88.70	1	442	0.23%
2023/08/04	1	89.60	0	0.00	89.80	1	451	0.22%
2023/07/31	0	0.00	0.1	89.60	89.30	-0.1	441	-0.02%
2023/07/25	0.1	89.90	0	0.00	89.40	0.1	437	0.02%
2023/07/24	2.1	89.07	0	0.00	89.10	2.1	440	0.48%
2023/07/19	2	92.00	0	0.00	91.40	2	445	0.45%
2023/07/18	1	90.70	0	0.00	90.70	1	449	0.22%
2023/07/17	3.1	91.64	0	0.00	91.50	3.1	448	0.69%
2023/07/14	3	95.63	1	95.50	96.00	2	442	0.45%
2023/07/13	1	95.40	0	0.00	95.00	1	459	0.22%
2023/07/07	2	98.90	1	99.20	99.20	1	483	0.21%
2023/07/05	0	0.00	1	99.80	100.00	-1	479	-0.21%
2023/07/03	0	0.00	15	97.27	98.00	-15	467	-3.21%
2023/06/30	0	0.00	15	96.92	96.90	-15	466	-3.21%
2023/06/27	2	95.90	0	0.00	95.90	2	475	0.42%
2023/06/26	1	96.10	1	96.30	96.20	0	477	0.00%
2023/06/20	1	98.60	0	0.00	98.70	1	518	0.19%
2023/06/15	1	99.70	0	0.00	99.40	1	562	0.18%
2023/06/13	0	0.00	0.2	101.00	101.50	-0.2	566	-0.04%
2023/06/09	0	0.00	0	100.50	101.00	0	555	-0.01%
2023/06/08	1	100.50	1	103.00	100.50	0	555	0.00%
2023/06/02	0	0.00	0.1	99.90	100.00	-0.1	554	-0.02%
2023/05/30	0.1	96.70	0	0.00	96.10	0.1	543	0.02%
2023/05/26	2	95.60	0	0.00	95.50	2	547	0.37%
2023/05/19	2	95.40	0	0.00	95.00	2	586	0.34%
2023/05/18	1	94.90	0	0.00	95.00	1	590	0.17%
2023/05/15	0.1	93.10	0	0.00	92.50	0.1	619	0.02%
2023/05/12	0	0.00	1	94.00	94.70	-1	653	-0.15%
2023/05/11	4	95.60	5	95.92	95.60	-1	658	-0.15%
2023/05/10	3	96.20	1	95.50	96.40	2	698	0.29%
2023/05/09	1	98.50	0	0.00	98.60	1	734	0.14%
2023/05/08	1	101.00	0	0.00	100.00	1	731	0.14%
2023/04/27	1	99.40	0	0.00	100.00	1	778	0.13%
2023/04/26	1	99.10	0	0.00	100.00	1	775	0.13%
2023/04/24	1	102.50	0	0.00	103.50	1	767	0.13%
2023/04/21	1	105.50	0	0.00	102.50	1	766	0.13%
2023/04/20	1	105.50	0	0.00	105.50	1	763	0.13%
2023/04/19	1	107.50	0	0.00	107.50	1	762	0.13%
2023/04/17	0	0.00	9	109.50	110.50	-9	743	-1.21%
2023/04/14	0	0.00	2	109.50	109.50	-2	723	-0.28%
2023/04/13	0	107.50	4	106.13	106.00	-4	710	-0.56%
2023/04/11	0.1	108.00	0	0.00	108.00	0.1	712	0.01%
2023/04/07	1	106.00	0.1	106.00	105.50	0.9	722	0.12%
2023/04/06	2	105.25	0	0.00	105.50	2	727	0.27%
2023/03/30	1	106.00	0	0.00	106.50	1	752	0.13%
2023/03/29	1	106.50	0	0.00	105.50	1	781	0.13%
2023/03/28	2	106.75	0	0.00	107.00	2	824	0.24%
2023/03/27	3	108.67	0.1	109.00	108.50	2.9	819	0.35%
2023/03/24	1	110.50	10	111.05	110.50	-9	822	-1.09%
2023/03/23	0	0.00	1	110.50	110.00	-1	793	-0.13%
2023/03/15	1	103.00	0	0.00	103.00	1	755	0.13%
2023/03/14	1	103.50	0	0.00	103.00	1	765	0.13%
2023/03/13	1	105.50	0	0.00	104.50	1	772	0.13%
2023/03/10	3	107.17	2	107.00	107.00	1	779	0.13%
2023/03/09	5	111.00	0	0.00	110.50	5	788	0.63%
2023/03/07	1	113.50	8	113.00	114.00	-7	903	-0.77%
2023/03/06	4	112.13	0	0.00	112.50	4	913	0.44%
2023/03/01	1	109.50	0	0.00	110.00	1	929	0.11%
2023/02/24	1	109.50	0	0.00	109.50	1	933	0.11%
2023/02/23	1	110.50	1	111.00	111.00	0	932	0.00%
2023/02/22	2	110.00	0	0.00	110.00	2	939	0.21%
2023/02/21	2	112.25	1	113.02	112.50	1	945	0.10%
2023/02/20	4	112.75	1	113.07	113.00	3	944	0.31%
2023/02/16	0	0.00	6	112.00	112.00	-6	976	-0.61%
2023/02/14	1	109.50	0	0.00	109.00	1	961	0.10%
2023/02/13	2.2	110.05	12	109.50	109.00	-9.8	968	-1.01%
2023/02/10	3	111.50	3.3	114.06	111.50	-0.3	972	-0.03%
2023/02/09	1	109.50	1	110.50	110.00	0	947	0.00%
2023/02/08	5	111.90	3	112.00	111.50	2	978	0.20%
2023/02/07	1	110.00	15	110.00	110.00	-14	939	-1.49%
2023/02/03	1	106.50	0	0.00	106.50	1	940	0.11%
2023/02/01	1	105.50	1	105.00	105.50	0	943	0.00%
2023/01/30	3	103.67	0	0.00	103.00	3	953	0.31%
2023/01/17	1	99.60	1	99.10	99.10	0	942	0.00%
2023/01/16	1	99.10	0	0.00	98.80	1	959	0.10%
2023/01/13	1	100.50	0	0.00	99.10	1	962	0.10%
2023/01/11	0	101.00	0	0.00	100.50	0	973	0.00%
2023/01/10	0.1	101.66	0	0.00	100.50	0.1	994	0.01%
2023/01/09	1	100.01	0	0.00	100.50	1	1,018	0.10%
2023/01/05	0	99.00	0	0.00	98.50	0	1,092	0.00%
2023/01/04	1	98.40	1	98.20	98.20	0	1,112	0.00%
2023/01/03	6	99.00	0	0.00	98.60	6	1,133	0.53%
2022/12/30	4	99.23	0	0.00	97.80	4	1,136	0.35%
2022/12/29	1	97.20	0	0.00	97.80	1	1,137	0.09%
2022/12/28	0.2	98.82	0	99.40	97.20	0.2	1,145	0.02%
2022/12/21	0	0.00	1	104.50	105.00	-1	1,194	-0.08%
2022/12/20	2	104.48	2	105.00	103.00	0	1,189	0.00%
2022/12/19	0	0.00	1	100.50	100.00	-1	1,172	-0.09%
2022/12/16	1	101.00	11	101.55	101.50	-10	1,192	-0.84%
2022/12/14	2	103.50	1	103.50	103.50	1	1,232	0.08%
2022/12/13	5	105.00	0	0.00	103.00	5	1,235	0.40%
2022/12/12	1	103.50	5	104.00	104.00	-4	1,244	-0.32%
2022/12/09	1	108.50	0	0.00	107.00	1	1,246	0.08%
2022/12/07	4	108.63	0	0.00	108.00	4	1,256	0.32%
2022/12/06	2	111.75	3	110.00	110.00	-1	1,254	-0.08%
2022/12/05	5	113.60	0	0.00	113.00	5	1,258	0.40%
2022/12/02	2	113.75	0	0.00	113.50	2	1,260	0.16%
2022/12/01	0	0.00	2	114.00	114.00	-2	1,261	-0.16%
2022/11/30	2	111.75	3	112.00	113.00	-1	1,268	-0.08%
2022/11/29	12	113.79	7	115.36	113.00	5	1,271	0.39%
2022/11/28	0	0.00	1	107.50	107.50	-1	1,192	-0.08%
2022/11/25	5	105.20	0	0.00	105.50	5	1,202	0.42%
2022/11/24	1	103.50	6	104.83	104.50	-5	1,285	-0.39%
2022/11/22	2	102.00	0	0.00	102.50	2	1,309	0.15%
2022/11/21	1	103.50	0	0.00	103.00	1	1,366	0.07%
2022/11/18	4	103.38	2	104.75	103.50	2	1,382	0.14%
2022/11/17	2	106.25	1	106.00	106.00	1	1,411	0.07%
2022/11/16	6	104.92	5	104.60	105.00	1	1,527	0.07%
2022/11/15	10	104.90	10	104.70	105.00	0	1,691	0.00%
2022/11/14	0	0.00	3	105.00	105.50	-3	1,705	-0.18%
2022/11/11	1	101.50	0	0.00	101.00	1	1,699	0.06%
2022/11/04	0	0.00	1	100.50	102.00	-1	1,782	-0.06%
2022/11/02	1	98.90	1	100.50	98.90	0	1,780	0.00%
2022/11/01	4	95.68	2	96.50	95.70	2	1,752	0.11%
2022/10/28	5	92.40	5	93.44	92.40	0	1,758	0.00%
2022/10/27	1	91.10	1	93.70	94.70	0	1,767	0.00%
2022/10/26	1	92.00	1	90.00	90.00	0	1,764	0.00%
2022/10/25	1	96.20	1	94.40	93.50	0	1,763	0.00%
2022/10/18	22	98.40	21	98.00	98.10	1	1,788	0.06%
2022/10/17	22	95.20	22	92.96	97.50	0	1,823	0.00%
2022/10/14	0	0.00	0.3	99.10	97.60	-0.3	1,822	-0.01%
2022/10/13	8.3	96.68	7	99.74	94.50	1.3	1,811	0.07%
2022/10/11	1	105.06	0	0.00	105.50	1	1,770	0.06%
2022/10/06	0	118.00	0	0.00	118.00	0	1,796	0.00%
2022/10/04	0	116.50	0	0.00	118.50	0	1,833	0.00%
2022/09/28	10	112.61	10	117.10	112.00	0	1,873	0.00%
2022/09/27	0	119.00	0	0.00	122.50	0	1,858	0.00%
2022/09/26	4	121.50	0	0.00	120.00	4	1,855	0.22%
2022/09/23	3	127.50	3	126.83	127.50	0	1,889	0.00%
2022/09/22	2	127.50	0	0.00	130.00	2	1,889	0.11%
2022/09/21	0	0.00	1	126.00	126.50	-1	1,882	-0.05%
2022/09/19	2	120.00	1	121.00	121.00	1	1,900	0.05%
2022/09/08	0	0.00	5	130.00	131.50	-5	2,051	-0.24%
2022/09/06	3	129.00	9	129.33	128.00	-6	2,123	-0.28%
2022/09/05	1	133.50	1	134.00	133.50	0	2,239	0.00%
2022/09/02	0	0.00	2	136.50	137.00	-2	2,291	-0.09%
2022/09/01	2	133.75	0	0.00	134.50	2	2,403	0.08%
2022/08/31	85	138.99	89	138.10	137.00	-4	2,665	-0.15%
2022/08/30	1	133.50	1	133.50	135.00	0	2,847	0.00%
2022/08/29	2	128.25	1	130.00	131.50	1	2,838	0.04%
2022/08/26	68	134.74	67	136.37	134.50	1	2,826	0.04%
2022/08/25	1	132.00	0	0.00	133.00	1	2,773	0.04%
2022/08/24	1	136.00	0	0.00	131.00	1	2,771	0.04%
2022/08/23	3	133.83	2	134.75	133.00	1	2,750	0.04%
2022/08/22	7	135.43	7	134.64	133.50	0	2,649	0.00%
2022/08/19	0	0.00	4	131.00	131.50	-4	2,485	-0.16%
2022/08/18	1	127.54	1	127.00	129.00	0	2,456	0.00%
2022/08/17	2	126.25	0	0.00	128.50	2	2,443	0.08%
2022/08/16	3	128.67	0	0.00	127.50	3	2,446	0.12%
2022/08/15	73	129.51	73	128.03	130.00	0	2,452	0.00%
2022/08/11	0	0.00	4	124.63	123.50	-4	2,423	-0.17%
2022/08/10	2	124.00	0	0.00	123.00	2	2,430	0.08%
2022/08/08	2	118.00	2	121.00	122.00	0	2,495	0.00%
2022/08/05	0	0.00	1	119.00	120.00	-1	2,501	-0.04%
2022/08/04	0	0.00	1	114.00	116.50	-1	2,530	-0.04%
2022/08/03	1	117.50	0	0.00	118.00	1	2,533	0.04%
2022/07/29	1	122.50	0	0.00	123.00	1	2,548	0.04%
2022/07/27	0	0.00	1	120.50	122.00	-1	2,554	-0.04%
2022/07/26	2	118.25	0	0.00	117.50	2	2,550	0.08%
2022/07/22	1	127.00	1	128.00	123.00	0	2,550	0.00%
2022/07/21	0	0.00	6	120.58	123.50	-6	2,529	-0.24%
2022/07/20	2	119.25	2	120.50	118.50	0	2,516	0.00%
2022/07/19	1	117.00	1	116.50	117.00	0	2,521	0.00%
2022/07/15	27	116.41	23	115.07	116.50	4	2,520	0.16%
2022/07/14	1	110.00	2	112.50	114.50	-1	2,528	-0.04%
2022/07/13	2	110.25	9	111.94	112.00	-7	2,526	-0.28%
2022/07/12	6	107.50	1	108.00	105.00	5	2,507	0.20%
2022/07/11	1	113.00	0	0.00	113.00	1	2,509	0.04%
2022/07/08	1	116.00	1	118.00	116.50	0	2,504	0.00%
2022/07/07	1	112.00	1	114.00	113.00	0	2,501	0.00%
2022/07/06	2	113.75	2	113.00	111.00	0	2,492	0.00%
2022/07/05	4	114.88	4	115.75	117.00	0	2,522	0.00%
2022/07/04	0	0.00	1	116.50	116.00	-1	2,521	-0.04%
2022/07/01	17	117.76	16	124.31	118.50	1	2,544	0.04%
2022/06/30	2	126.00	0	0.00	124.50	2	2,507	0.08%
2022/06/29	2	127.50	2	128.25	129.50	0	2,531	0.00%
2022/06/24	1	127.50	0	0.00	127.00	1	2,800	0.04%
2022/06/23	2	128.00	3	127.00	128.50	-1	2,824	-0.04%
2022/06/22	2	131.00	0	0.00	126.50	2	2,879	0.07%
2022/06/21	1	131.50	1	132.00	132.50	0	3,104	0.00%
2022/06/20	3	131.67	0	0.00	128.00	3	3,168	0.09%
2022/06/15	3	145.34	6	147.08	144.00	-3	3,459	-0.09%
2022/06/14	2	147.50	0	0.00	148.00	2	3,446	0.06%
2022/06/13	2	151.50	1.2	151.20	151.00	0.9	3,319	0.03%
2022/06/10	5	153.20	1	152.50	155.50	4	3,257	0.12%
2022/06/09	8	151.50	10.2	152.07	154.00	-2.2	3,154	-0.07%
2022/06/08	7	148.07	21	149.00	147.00	-14	2,917	-0.48%
2022/06/07	0	138.00	0	0.00	138.50	0	2,741	0.00%
2022/06/06	1	137.50	0	0.00	137.00	1	2,756	0.04%
2022/06/01	1	139.00	0	0.00	138.00	1	2,796	0.04%
2022/05/31	0.2	138.53	0	0.00	139.50	0.2	2,798	0.01%
2022/05/30	0	0.00	2	138.25	138.00	-2	2,809	-0.07%
2022/05/27	0	135.00	0	0.00	133.50	0	2,804	0.00%
2022/05/26	0	0.00	0.1	134.00	133.00	-0.1	2,851	0.00%
2022/05/25	1	133.50	1	133.00	135.00	0	2,856	0.00%
2022/05/24	1	132.50	0	0.00	132.00	1	2,871	0.03%
2022/05/23	1	137.50	0	0.00	136.50	1	2,873	0.03%
2022/05/20	1	136.50	0	0.00	136.00	1	2,868	0.03%
2022/05/19	3	131.33	3	132.67	134.00	0	2,876	0.00%
2022/05/18	6	139.92	1	135.50	136.00	5	2,864	0.17%
2022/05/17	2	135.50	1	137.00	137.00	1	2,893	0.03%
2022/05/12	2	132.75	2	128.50	127.00	0	2,904	0.00%
2022/05/11	0	0.00	1	132.00	132.00	-1	2,884	-0.03%
2022/05/10	0	0.00	1	127.00	133.00	-1	2,888	-0.03%
2022/05/09	3	130.83	2	130.50	130.00	1	2,913	0.03%
2022/05/06	1	129.50	0	0.00	130.50	1	2,937	0.03%
2022/05/04	1	130.00	3	129.50	129.00	-2	2,976	-0.07%
2022/04/28	0	0.00	8	131.13	128.50	-8	3,112	-0.26%
2022/04/26	1	133.00	0	0.00	133.50	1	3,207	0.03%
2022/04/25	2.1	133.24	0	0.00	133.00	2.1	3,212	0.06%
2022/04/22	1	141.00	0	141.50	140.00	1	3,217	0.03%
2022/04/21	0	144.50	0	0.00	143.00	0	3,240	0.00%
2022/04/20	3	146.00	3	144.50	143.50	0	3,272	0.00%
2022/04/19	1	141.00	0	0.00	140.50	1	3,278	0.03%
2022/04/15	0	140.00	0	0.00	139.00	0	3,329	0.00%
2022/04/14	3	144.17	2	143.50	143.00	1	3,345	0.03%
2022/04/13	1.1	144.05	1	143.50	143.00	0.1	3,374	0.00%
2022/04/11	2	146.00	0	0.00	143.50	2	3,435	0.06%
2022/04/08	1	145.00	1	145.50	146.00	0	3,416	0.00%
2022/04/07	1	151.37	5	144.90	142.00	-4	3,416	-0.12%
2022/04/06	4	148.88	3	149.67	150.50	1	3,399	0.03%
2022/04/01	1	151.00	1	152.50	153.50	0	3,399	0.00%
2022/03/31	3	152.50	0	0.00	151.00	3	3,392	0.09%
2022/03/30	1	155.99	5	155.30	154.00	-4	3,443	-0.12%
2022/03/29	22	158.30	19	156.87	154.00	3	3,660	0.08%
2022/03/28	1	150.02	3	153.17	154.00	-2	3,592	-0.06%
2022/03/25	6	152.92	2	152.01	153.00	4	3,721	0.11%
2022/03/24	11	155.23	9	156.17	155.00	2	3,706	0.05%
2022/03/23	11	153.18	3	153.33	151.00	8	3,451	0.23%
2022/03/22	3	151.33	6	151.83	152.50	-3	3,416	-0.09%
2022/03/21	6	152.58	3	155.00	150.50	3	3,354	0.09%
2022/03/18	2	146.25	20	149.75	150.00	-18	3,212	-0.56%
2022/03/17	1	141.00	1	142.98	142.50	0	3,073	0.00%
2022/03/16	0	0.00	1	137.50	137.00	-1	3,082	-0.03%
2022/03/15	0	0.00	1	138.00	137.50	-1	3,208	-0.03%
2022/03/14	0	142.00	0	0.00	142.00	0	3,244	0.00%
2022/03/11	1	142.50	3	142.00	143.00	-2	3,267	-0.06%
2022/03/10	2	143.00	1	141.50	139.00	1	3,305	0.03%
2022/03/09	1	135.00	0	0.00	137.00	1	3,303	0.03%
2022/03/08	0	0.00	0	132.00	131.00	0	3,398	0.00%
2022/03/07	1	136.49	0	0.00	134.50	1	3,422	0.03%
2022/03/04	1	142.00	0	0.00	140.00	1	3,516	0.03%
2022/03/03	1	143.00	1	144.50	143.50	0	3,611	0.00%
2022/03/01	1	143.00	0	0.00	142.50	1	3,734	0.03%
2022/02/25	0	0.00	10	138.50	137.00	-10	3,802	-0.26%
2022/02/23	0	0.00	2	137.75	143.00	-2	4,213	-0.05%
2022/02/22	1	137.00	0	0.00	137.50	1	4,476	0.02%
2022/02/21	2	143.00	1	143.50	142.50	1	5,395	0.02%
2022/02/18	1	142.50	0	0.00	143.50	1	5,651	0.02%
2022/02/17	6	145.00	7	142.00	142.00	-1	5,855	-0.02%
2022/02/16	1	142.50	0	0.00	142.00	1	6,088	0.02%
2022/02/15	0	0.00	2	143.75	141.00	-2	6,296	-0.03%
2022/02/14	2	142.50	1	145.50	142.00	1	6,659	0.02%
2022/02/11	1	143.00	0.2	142.00	144.00	0.8	6,799	0.01%
2022/02/10	0	0.00	0	143.00	142.00	0	6,930	0.00%
2022/02/09	2	143.25	1	145.00	145.00	1	7,159	0.01%
2022/02/08	0	0.00	4	138.50	141.00	-4	7,433	-0.05%
2022/02/07	1	134.50	0	0.00	134.50	1	7,847	0.01%
2022/01/26	2	134.75	2	136.50	133.00	0	8,536	0.00%
2022/01/25	2	136.50	0	0.00	132.50	2	9,069	0.02%
2022/01/24	1	129.00	1	132.50	139.00	0	9,857	0.00%
2022/01/21	2.2	140.05	2	139.00	135.50	0.2	10,188	0.00%
2022/01/20	0.3	139.50	0	0.00	138.50	0.3	10,525	0.00%
2022/01/19	5	141.01	3	142.33	140.50	2	11,187	0.02%
2022/01/17	0.1	137.13	0	0.00	141.50	0.1	12,796	0.00%
2022/01/14	7	136.00	9	134.22	139.00	-2	12,949	-0.02%
2022/01/13	4	140.25	1	138.50	138.50	3	13,132	0.02%
2022/01/12	2	142.50	2	140.99	143.50	0	13,470	0.00%
2022/01/11	0	143.00	0	0.00	141.00	0	14,025	0.00%
2022/01/07	1	149.00	1	148.50	147.50	0	14,460	0.00%
2022/01/06	1	150.50	0	0.00	152.50	1	14,590	0.01%
2022/01/05	1	154.50	0	0.00	153.50	1	14,844	0.01%
2022/01/04	6	158.09	6	159.83	157.50	0	15,286	0.00%
2022/01/03	1	155.50	1	159.00	155.50	0	15,479	0.00%
2021/12/30	0	158.50	0	0.00	157.50	0	15,578	0.00%
2021/12/29	30	155.33	0	0.00	158.00	30	15,724	0.19%
2021/12/28	1	156.00	3	154.83	154.50	-2	15,849	-0.01%
2021/12/27	2	155.50	0	156.00	156.00	2	15,934	0.01%
2021/12/24	7	160.00	7	162.50	157.50	0	16,017	0.00%
2021/12/23	17	165.59	19	166.58	160.00	-2	16,008	-0.01%
2021/12/22	30	161.23	24	159.04	159.50	6	15,806	0.04%
2021/12/21	3	160.17	12	158.75	161.50	-9	15,702	-0.06%
2021/12/20	5	153.00	5	153.40	154.50	0	15,588	0.00%
2021/12/17	3	150.50	1	150.50	149.50	2	15,658	0.01%
2021/12/16	2	153.00	1	152.50	152.50	1	15,729	0.01%
2021/12/15	0	0.00	4	152.13	153.00	-4	15,769	-0.03%
2021/12/13	6	150.00	3	154.00	154.00	3	16,168	0.02%
2021/12/10	6	152.33	0	0.00	151.00	6	16,481	0.04%
2021/12/09	4	157.00	7	156.93	154.00	-3	16,917	-0.02%
2021/12/08	6	153.58	3	153.67	152.00	3	17,128	0.02%
2021/12/07	4.1	151.39	1	153.50	150.50	3.1	17,604	0.02%
2021/12/06	4	148.62	4	149.50	155.00	0	18,020	0.00%
2021/12/03	7	152.29	24	152.54	151.50	-17	18,178	-0.09%
2021/12/02	19	155.42	11	154.36	149.50	8	18,368	0.04%
2021/12/01	13	156.35	14	156.36	160.00	-1	18,554	-0.01%
2021/11/30	20	162.20	13	160.31	158.50	7	18,712	0.04%
2021/11/29	19	152.82	18	152.86	160.00	1	19,027	0.01%
2021/11/26	13.1	156.96	13	158.11	156.50	0.1	19,185	0.00%
2021/11/25	4	163.13	3	163.01	162.00	1	19,717	0.00%
2021/11/24	7	160.57	7	160.71	162.00	0	20,023	0.00%
2021/11/23	22	167.82	21.1	167.95	163.00	1	20,494	0.00%
2021/11/22	20	165.10	12	164.67	162.00	8	21,387	0.04%
2021/11/19	18.1	171.87	18	171.33	166.50	0	22,096	0.00%
2021/11/18	27.1	178.07	37.2	178.47	171.00	-10	22,826	-0.04%
2021/11/17	18	172.97	16	171.59	168.00	2	23,240	0.01%
2021/11/16	12	169.42	19	168.95	167.00	-7	25,058	-0.03%
2021/11/15	5	164.40	27	165.87	170.00	-22	26,297	-0.08%
2021/11/12	29	165.79	6	168.25	164.00	23	27,287	0.08%
2021/11/11	39.1	167.26	30	167.30	168.00	9.1	28,666	0.03%
2021/11/10	31	153.10	33	156.80	163.00	-2	29,077	-0.01%
2021/11/09	28	160.84	24	160.54	160.00	4	29,913	0.01%
2021/11/08	27	157.24	29	160.01	158.00	-2	30,241	-0.01%
2021/11/05	9	165.89	11	165.77	166.00	-2	30,454	-0.01%
2021/11/04	22.2	168.92	20.4	166.00	163.50	1.9	30,468	0.01%
2021/11/03	31	172.32	23.1	171.29	175.50	8	30,128	0.03%
2021/11/02	46.1	168.42	57.2	166.94	168.00	-11.1	29,651	-0.04%
2021/11/01	29.1	177.04	21.5	176.22	177.50	7.5	29,242	0.03%
2021/10/29	4	165.63	13.5	167.54	170.50	-9.5	28,435	-0.03%
2021/10/28	15	149.07	8.1	150.09	155.00	6.9	28,089	0.02%
2021/10/27	23.4	149.29	19.1	150.49	149.00	4.3	27,771	0.02%
2021/10/26	30.2	151.94	25.1	151.20	144.00	5.1	27,103	0.02%
2021/10/25	18.1	139.92	49.5	137.31	142.00	-31.4	26,005	-0.12%
2021/10/22	6	127.34	11	128.45	129.50	-5	25,491	-0.02%
2021/10/21	10	129.35	7	128.57	127.50	3	25,389	0.01%
2021/10/20	13.1	129.11	9	128.72	129.50	4.1	25,216	0.02%
2021/10/19	23	129.69	25.2	125.95	125.00	-2.2	24,956	-0.01%
2021/10/18	30	122.83	24	122.48	123.00	6	24,512	0.02%
2021/10/15	2	119.78	13	122.50	125.00	-11	24,583	-0.04%
2021/10/14	12.1	120.23	5	118.00	115.50	7	24,365	0.03%
2021/10/13	17	122.41	2	120.75	119.00	15	24,276	0.06%
2021/10/12	31.1	122.00	30	122.37	121.00	1.1	24,078	0.00%
2021/10/08	6	117.42	6	118.25	118.50	0	23,776	0.00%
2021/10/07	1	113.00	4	113.88	116.50	-3	23,711	-0.01%
2021/10/06	7.1	112.47	4	111.38	109.00	3.1	23,961	0.01%
2021/10/05	4	107.00	3	111.83	113.00	1	24,012	0.00%
2021/10/04	0	0.00	4	107.63	106.50	-4	23,896	-0.02%
2021/10/01	1.2	107.27	4	106.50	107.00	-2.8	23,844	-0.01%
2021/09/30	1	111.50	0	0.00	115.50	1	23,825	0.00%
2021/09/29	2.1	111.99	0	113.00	110.50	2	23,918	0.01%
2021/09/28	1	115.04	0	0.00	115.00	1	24,039	0.00%
2021/09/27	2	117.50	10	116.50	116.50	-8	24,139	-0.03%
2021/09/24	2.1	117.04	1	117.50	116.00	1.1	24,154	0.00%
2021/09/23	2.1	115.00	1	116.50	114.50	1.1	24,112	0.00%
2021/09/22	2	112.75	0	0.00	114.00	2	24,207	0.01%
2021/09/17	2.1	116.21	8	116.13	117.50	-5.9	24,244	-0.02%
2021/09/16	0	0.00	0	116.00	115.50	0	24,252	0.00%
2021/09/15	3	122.48	5	121.10	120.00	-2	24,045	-0.01%
2021/09/14	5	129.70	6.1	127.21	123.50	-1.1	23,711	0.00%
2021/09/13	3.1	125.55	9	126.17	128.00	-6	23,228	-0.03%
2021/09/10	14.1	128.11	7	128.35	124.00	7.1	22,876	0.03%
2021/09/09	10	123.95	12.5	122.93	127.00	-2.4	22,349	-0.01%
2021/09/08	9	117.78	4	117.00	120.00	5	21,879	0.02%
2021/09/07	4.2	118.41	14	118.36	117.50	-9.8	21,629	-0.05%
2021/09/06	3.1	121.32	30	122.28	122.50	-26.9	21,337	-0.13%
2021/09/03	33.1	121.91	0	121.50	120.50	33.1	21,033	0.16%
2021/09/02	23.1	121.31	29	122.45	125.50	-5.9	20,815	-0.03%
2021/09/01	13.1	127.99	6	125.00	124.00	7	20,384	0.03%
2021/08/31	11	128.18	13	128.88	128.50	-2	20,110	-0.01%
2021/08/30	3	128.67	29	129.26	125.50	-26	19,491	-0.13%
2021/08/27	37	124.65	10	125.85	125.50	27	19,100	0.14%
2021/08/26	41.1	128.97	19	127.66	123.50	22	18,508	0.12%
2021/08/25	24.1	127.68	13	125.66	122.50	11	17,320	0.06%
2021/08/24	19	136.00	13	135.84	136.00	6	16,486	0.04%
2021/08/23	84	128.38	116.3	130.72	134.00	-32.3	15,481	-0.21%	大賣/
2021/08/20	131	129.83	233	135.07	126.50	-102	14,133	-0.72%	大買/大賣/鉅額交易
2021/08/19	155	121.86	34.1	123.13	127.50	121	12,029	1.01%	大買/鉅額交易
2021/08/18	7.1	108.21	17	110.91	116.00	-9.9	10,573	-0.09%
2021/08/17	57	106.65	49.3	106.73	105.50	7.7	9,293	0.08%
2021/08/16	7	96.44	11	96.34	104.00	-4	7,692	-0.05%
2021/08/13	18	98.66	26	98.08	94.70	-8	6,891	-0.12%
2021/08/12	8	89.75	11	92.31	96.00	-3	5,823	-0.05%
2021/08/11	42	89.73	31	90.39	87.30	11	5,351	0.21%
2021/08/10	8	95.71	11.3	95.66	95.90	-3.3	4,894	-0.07%
2021/08/09	8.5	90.78	5	89.30	87.20	3.5	4,566	0.08%
2021/08/06	2	88.55	6	88.82	88.30	-4	4,453	-0.09%
2021/08/05	13	88.00	22	86.82	86.70	-9	4,236	-0.21%
2021/08/04	1	81.41	0	0.00	81.40	1	4,081	0.02%
2021/08/03	5	83.68	0	0.00	83.60	5	4,069	0.12%
2021/08/02	6	83.70	4	81.83	84.20	2	4,046	0.05%
2021/07/30	2	81.75	3	80.30	80.00	-1	3,957	-0.03%
2021/07/29	5	80.78	3	80.90	82.30	2	3,932	0.05%
2021/07/28	4.5	77.73	5	80.58	80.80	-0.5	3,893	-0.01%
2021/07/27	5	85.82	1	87.45	83.00	4	3,846	0.10%
2021/07/26	2.2	89.33	0	0.00	88.20	2.2	3,791	0.06%
2021/07/23	5.1	90.48	2.5	89.35	87.70	2.6	3,755	0.07%
2021/07/22	4	94.63	2	95.50	92.80	2	3,660	0.05%
2021/07/21	17	94.68	15	92.90	95.50	2	3,521	0.06%
2021/07/20	2	88.25	0	87.90	88.20	2	3,245	0.06%
2021/07/19	14	87.06	13	89.33	87.50	1	3,201	0.03%
2021/07/16	3	88.70	1.1	89.24	87.40	1.9	3,176	0.06%
2021/07/15	1.5	86.15	18	90.02	88.80	-16.5	3,098	-0.53%
2021/07/14	16	87.25	2.4	89.10	85.40	13.6	2,954	0.46%
2021/07/13	13	87.51	12.1	90.73	89.40	0.9	2,791	0.03%
2021/07/12	8	82.20	11	81.78	83.70	-3	2,488	-0.12%
2021/07/09	1	76.50	0.2	76.80	76.10	0.8	2,315	0.03%
2021/07/08	0	0.00	5	76.22	77.40	-5	2,424	-0.21%
2021/07/07	2	80.30	3	80.33	77.60	-1	2,645	-0.04%
2021/07/06	8	77.39	3	79.70	78.70	5	2,614	0.19%
2021/07/05	11	79.92	15	80.22	81.10	-4	2,592	-0.15%
2021/07/02	2.1	73.55	7	75.43	73.80	-4.9	2,393	-0.20%
2021/07/01	5	69.50	0	0.00	70.10	5	2,246	0.22%
2021/06/30	1	72.99	0	0.00	73.00	1	2,176	0.05%
2021/06/29	5	73.04	7	74.19	74.40	-2	2,087	-0.10%
2021/06/28	7	69.66	5	70.44	69.60	2	1,909	0.10%
2021/06/25	9	70.33	15	72.54	72.60	-6	1,780	-0.34%
2021/06/24	2	65.00	0	0.00	66.00	2	1,587	0.13%
2021/06/23	0	0.00	28	63.40	64.00	-28	1,530	-1.83%
2021/06/21	1	61.20	0	0.00	61.00	1	1,514	0.07%
2021/06/18	0	62.60	0	0.00	62.60	0	1,516	0.00%
2021/06/16	1	61.20	0	0.00	61.40	1	1,520	0.07%
2021/06/15	1	62.00	3	62.00	62.20	-2	1,527	-0.13%
2021/06/11	1	61.00	0	0.00	61.20	1	1,527	0.07%
2021/06/04	0	0.00	1	61.50	61.20	-1	1,544	-0.06%
2021/06/03	7	62.10	0	0.00	62.00	7	1,543	0.45%
2021/06/02	6	63.03	0	0.00	62.90	6	1,539	0.39%
2021/05/31	15	61.83	1	60.60	61.70	14	1,513	0.92%
2021/05/28	0	0.00	1	60.10	60.50	-1	1,506	-0.07%
2021/05/25	1	59.40	1	59.50	58.80	0	1,570	0.00%
2021/05/24	1	57.90	0	0.00	58.00	1	1,570	0.06%
2021/05/19	1	56.00	0	0.00	56.60	1	1,591	0.06%
2021/05/18	0	0.00	1	52.40	55.60	-1	1,607	-0.06%
2021/05/17	0	0.00	2	50.20	50.60	-2	1,603	-0.12%
2021/05/07	0	0.00	2	64.80	65.20	-2	1,558	-0.13%
2021/05/05	2	64.35	5	64.60	63.10	-3	1,554	-0.19%
2021/05/04	5	61.00	0	0.00	62.90	5	1,548	0.32%
2021/05/03	7	68.03	0	0.00	66.10	7	1,525	0.46%
2021/04/28	0	0.00	4	69.45	71.80	-4	1,493	-0.27%
2021/04/27	5	70.00	0	0.00	70.10	5	1,478	0.34%
2021/04/23	0	0.00	2	70.00	69.30	-2	1,447	-0.14%
2021/04/22	1	75.00	1	74.00	71.00	0	1,436	0.00%
2021/04/21	1	72.30	0	0.00	70.60	1	1,387	0.07%
2021/04/19	9	72.53	3	73.40	71.30	6	1,372	0.44%
2021/04/16	13	76.77	9	77.53	75.00	4	1,339	0.30%
2021/04/15	1	74.10	2	75.00	75.40	-1	1,333	-0.08%
2021/04/14	4	75.03	8	74.68	76.00	-4	1,298	-0.31%
2021/04/13	13	77.77	0	0.00	72.60	13	1,169	1.11%
2021/04/12	9	77.00	0	0.00	77.00	9	906	0.99%
2021/04/09	4	67.75	16	69.58	70.00	-12	871	-1.38%
2021/04/08	1	63.50	5	63.58	63.70	-4	744	-0.54%
2021/04/07	1	62.50	0	0.00	62.10	1	774	0.13%
2021/04/06	3	62.70	0	0.00	62.40	3	837	0.36%
2021/04/01	2	62.80	0	0.00	62.80	2	1,085	0.18%
2021/03/31	4	63.55	7	62.40	63.20	-3	1,241	-0.24%
2021/03/29	0	0.00	1	62.50	62.10	-1	1,249	-0.08%
2021/03/26	1	62.20	0	0.00	62.20	1	1,248	0.08%
2021/03/25	1	62.10	1	62.50	62.50	0	1,247	0.00%
2021/03/24	3	62.20	2	62.30	62.00	1	1,246	0.08%
2021/03/23	0	0.00	1	62.50	62.30	-1	1,243	-0.08%
2021/03/22	0	0.00	1	63.10	63.00	-1	1,240	-0.08%
2021/03/18	0	65.30	0	0.00	65.40	0	1,234	0.00%
2021/03/16	1	65.30	0	0.00	64.10	1	1,231	0.08%
2021/03/11	0	66.00	0	0.00	64.50	0	1,234	0.00%
2021/03/04	1	64.30	0	0.00	65.00	1	1,254	0.08%
2021/03/03	0	64.80	0	0.00	64.80	0	1,266	0.00%
2021/03/02	5	64.80	3	67.60	64.50	2	1,318	0.15%
2021/02/26	3	66.71	5	65.80	67.10	-2	1,315	-0.15%
2021/02/24	5	63.60	1	63.60	63.70	4	1,272	0.31%
2021/02/22	0	0.00	13	65.65	65.70	-13	1,261	-1.03%
2021/02/19	0	0.00	1	64.60	64.50	-1	1,251	-0.08%
2021/02/05	1	59.70	0	0.00	59.90	1	1,220	0.08%
2021/02/02	0	0.00	1	58.80	60.50	-1	1,209	-0.08%
2021/01/28	5	60.00	0	0.00	60.50	5	1,199	0.42%
2021/01/20	7	62.41	1	64.80	61.90	6	1,177	0.51%
2021/01/19	3	64.57	0	0.00	65.00	3	1,165	0.26%
2021/01/18	0	0.00	1	65.50	64.30	-1	1,157	-0.09%
2021/01/15	1	65.10	4	65.13	64.50	-3	1,151	-0.26%
2021/01/14	0	67.00	0	0.00	66.80	0	1,137	0.00%
2021/01/13	2	66.35	0	0.00	65.70	2	1,129	0.18%
2021/01/11	1	68.50	0	0.00	68.30	1	1,099	0.09%
2021/01/08	7	69.63	4	69.55	67.60	3	1,086	0.28%
2021/01/07	1	67.60	0	0.00	66.70	1	1,020	0.10%
2021/01/06	0	0.00	2	66.70	66.60	-2	1,014	-0.20%
2021/01/04	3	69.37	2	69.30	69.00	1	995	0.10%
2020/12/31	0	0.00	3	67.80	67.10	-3	961	-0.31%
2020/12/30	1	69.56	1	69.60	67.70	0	937	0.00%
2020/12/29	6	69.69	2	70.20	67.50	4	894	0.45%
2020/12/28	11	71.73	5	71.98	72.30	6	828	0.73%
2020/12/25	2	64.85	6	67.03	67.80	-4	575	-0.70%
2020/12/24	0	0.00	3	61.77	61.70	-3	412	-0.73%
2020/12/17	0	0.00	1	60.30	60.20	-1	447	-0.22%
2020/12/16	0	0.00	3	60.57	60.60	-3	502	-0.60%
2020/12/15	2	60.00	0	0.00	60.00	2	521	0.38%
2020/12/11	2	60.95	1	61.40	60.30	1	524	0.19%
2020/12/10	2	61.65	0	0.00	61.60	2	533	0.37%
2020/12/07	0	0.00	1	62.70	62.70	-1	543	-0.18%
2020/12/04	0	0.00	4	63.60	63.70	-4	546	-0.73%
2020/12/02	1	63.00	1	63.20	63.10	0	597	0.00%
2020/12/01	0	62.60	0	0.00	62.40	0	610	0.00%
2020/11/30	1	64.90	1	62.70	62.90	0	638	0.00%
2020/11/26	1	65.50	4	63.80	64.00	-3	772	-0.39%
2020/11/24	2	59.50	0	0.00	59.50	2	746	0.27%
2020/11/17	0	0.00	1	59.10	59.00	-1	765	-0.13%
2020/11/13	0	58.80	0	0.00	58.70	0	775	0.00%
2020/11/09	0	0.00	1	58.60	58.70	-1	789	-0.13%
2020/10/14	2	58.05	2	56.85	58.20	0	963	0.00%
2020/10/12	1	59.00	0	0.00	58.50	1	1,017	0.10%
2020/09/24	2	63.00	0	0.00	62.20	2	1,383	0.14%
2020/09/23	4	65.15	0	0.00	65.00	4	1,395	0.29%
2020/09/22	2	66.50	1	66.30	66.50	1	1,392	0.07%
2020/09/21	1	69.30	2	69.45	68.20	-1	1,377	-0.07%
2020/09/18	0	0.00	2	67.50	68.00	-2	1,324	-0.15%
2020/09/16	2	65.60	0	0.00	65.50	2	1,301	0.15%
2020/09/15	0	0.00	2	66.90	66.20	-2	1,296	-0.15%
2020/09/14	0	65.40	0	0.00	65.80	0	1,284	0.00%
2020/09/10	1	65.70	1	65.10	65.10	0	1,272	0.00%
2020/09/09	4	64.90	0	0.00	66.50	4	1,266	0.32%
2020/09/08	2	66.65	3	66.13	66.10	-1	1,262	-0.08%
2020/09/07	2	69.35	3	68.33	67.00	-1	1,255	-0.08%
2020/09/04	1	66.60	0	0.00	66.60	1	1,219	0.08%
2020/09/03	0	68.40	0	0.00	68.30	0	1,212	0.00%
2020/09/02	1	67.00	1	66.30	66.80	0	1,225	0.00%
2020/09/01	8	70.04	9	68.44	67.60	-1	1,207	-0.08%
2020/08/28	2	61.65	0	0.00	61.30	2	1,102	0.18%
2020/08/20	1	58.70	0	0.00	59.00	1	1,102	0.09%
2020/08/18	0	0.00	1	64.00	63.50	-1	1,091	-0.09%
2020/08/14	1	62.80	0	0.00	63.80	1	1,084	0.09%
2020/08/05	0	0.00	1	66.70	67.00	-1	1,053	-0.09%
2020/08/04	1	64.70	0	0.00	64.80	1	1,040	0.10%
2020/07/30	0	65.70	1	65.50	65.70	-1	1,039	-0.09%
2020/07/29	0	64.60	0	0.00	64.80	0	1,043	0.00%
2020/07/23	0	0.00	1	69.50	69.30	-1	1,074	-0.09%
2020/07/21	1	66.70	0	0.00	65.20	1	1,000	0.10%
2020/07/17	0	0.00	3	67.67	66.40	-3	986	-0.30%
2020/07/15	4	65.15	0	0.00	63.90	4	925	0.43%
2020/07/10	4	66.00	0	0.00	64.80	4	901	0.44%
2020/07/09	4	71.10	0	0.00	66.60	4	893	0.45%
2020/07/08	7	67.64	8	67.65	69.00	-1	829	-0.12%
2020/07/07	1	63.40	5	64.56	65.70	-4	670	-0.60%
2020/07/06	3	60.70	0	0.00	59.80	3	619	0.48%
2020/07/03	0	0.00	4	61.80	60.30	-4	614	-0.65%
2020/07/01	3	58.20	0	0.00	58.10	3	576	0.52%
2020/06/24	1	56.60	0	0.00	56.70	1	578	0.17%
2020/06/11	0	0.00	3	61.40	58.00	-3	631	-0.47%
2020/06/09	1	60.00	2	61.50	59.00	-1	618	-0.16%
2020/06/08	3	58.50	0	0.00	57.00	3	594	0.50%
2020/06/05	0	0.00	1	58.40	58.50	-1	587	-0.17%
2020/06/04	2	60.60	6	61.20	59.40	-4	586	-0.68%
2020/06/03	0	0.00	1	56.30	57.50	-1	531	-0.19%
2020/04/30	1	55.40	1	55.90	55.60	0	506	0.00%
2020/04/28	0	0.00	4	50.88	51.00	-4	470	-0.85%
2020/04/17	1	49.70	0	0.00	48.20	1	471	0.21%
2020/04/15	0	49.00	0	0.00	48.50	0	459	0.00%
2020/03/13	3	40.10	0	0.00	42.15	3	417	0.72%
2020/03/12	2	44.55	0	0.00	44.55	2	404	0.49%
2020/03/10	1	49.50	0.1	51.00	50.50	0.9	383	0.23%
2020/03/05	4	59.50	0	0.00	59.00	4	368	1.08%
2020/02/24	0	0.00	1	62.50	62.60	-1	370	-0.27%
2020/01/30	0	0.00	20	63.47	63.10	-20	360	-5.54%
2020/01/15	20	69.87	2	70.05	69.50	18	412	4.37%
2020/01/14	4	70.03	0	0.00	70.00	4	411	0.97%
2019/12/27	1	69.80	0	0.00	69.90	1	378	0.26%
2019/12/26	1	70.40	0	0.00	69.20	1	382	0.26%
2019/12/16	0	0.00	1	66.60	66.40	-1	356	-0.28%
2019/12/13	1	66.50	0	0.00	66.00	1	360	0.28%
2019/11/22	0	0.00	1	67.60	66.10	-1	411	-0.24%
2019/11/20	0	0.00	1	65.70	66.10	-1	415	-0.24%
2019/11/19	0	0.00	1	68.10	67.00	-1	419	-0.24%
2019/11/12	1	68.90	0	0.00	69.60	1	437	0.23%
2019/11/05	0	0.00	1	71.60	72.30	-1	426	-0.23%
2019/11/04	1	72.00	0	0.00	71.50	1	427	0.23%
2019/10/31	0	0.00	1	73.70	72.00	-1	441	-0.23%
2019/10/29	1	73.00	0	0.00	72.40	1	501	0.20%
2019/10/25	0	0.00	1	73.40	72.70	-1	507	-0.20%
2019/10/24	3	74.72	0	0.00	73.40	3	501	0.60%
2019/10/17	0	0.00	1	69.70	69.50	-1	452	-0.22%
2019/10/14	2	71.80	0	0.00	71.10	2	446	0.45%
2019/10/02	0	0.00	1	73.00	73.50	-1	447	-0.22%
2019/10/01	1	71.30	0	0.00	72.90	1	445	0.22%
2019/09/19	0	0.00	1	72.50	73.00	-1	515	-0.19%
2019/09/10	0	0.00	2	72.25	72.30	-2	519	-0.38%
2019/09/09	2	72.95	0	0.00	72.80	2	517	0.39%
2019/08/27	0	0.00	2	70.20	71.40	-2	481	-0.42%
2019/08/26	0	0.00	5	69.60	69.10	-5	476	-1.05%
2019/08/19	1	71.50	0	0.00	71.10	1	447	0.22%
2019/08/05	0	0.00	1	70.10	68.50	-1	458	-0.22%
2019/08/02	0	0.00	4	70.70	71.10	-4	459	-0.87%
2019/08/01	4	73.33	0	0.00	73.00	4	483	0.83%
2019/07/31	12	75.37	12	76.03	74.20	0	485	0.00%
2019/07/22	2	73.20	0	0.00	73.00	2	462	0.43%
2019/07/17	2	72.70	0	0.00	72.50	2	486	0.41%
2019/07/04	1	74.90	0	0.00	73.80	1	694	0.14%
2019/07/03	31	75.20	35	73.95	73.50	-4	699	-0.57%
2019/06/25	4	68.50	0	0.00	67.50	4	700	0.57%
2019/06/20	5	68.50	0	0.00	68.30	5	711	0.70%
2019/05/03	0	0.00	1	73.50	72.90	-1	1,227	-0.08%
2019/04/26	0	0.00	1	74.30	74.30	-1	1,230	-0.08%
2019/04/17	0	0.00	2	77.80	77.80	-2	1,303	-0.15%
2019/04/12	0	0.00	1	77.10	77.00	-1	1,348	-0.07%
2019/04/10	2	81.90	4	82.20	78.70	-2	1,340	-0.15%
2019/04/09	10	78.50	8	78.10	79.60	2	1,218	0.16%
2019/04/08	1	78.00	1	77.60	77.50	0	1,218	0.00%
2019/04/03	0	0.00	1	77.20	77.20	-1	1,238	-0.08%
2019/04/02	0	0.00	2	77.20	77.60	-2	1,269	-0.16%
2019/03/29	2	77.20	0	0.00	75.70	2	1,332	0.15%
2019/03/27	1	75.80	0	0.00	75.70	1	1,370	0.07%
2019/03/25	1	76.50	1	75.70	75.80	0	1,466	0.00%
2019/03/22	0	0.00	1	78.00	77.10	-1	1,600	-0.06%
2019/03/21	1	78.20	0	0.00	78.30	1	1,639	0.06%
2019/03/14	0	0.00	1	77.30	76.80	-1	1,626	-0.06%
2019/03/12	1	76.50	0	0.00	76.10	1	1,645	0.06%
2019/03/07	0	0.00	2	75.70	75.50	-2	1,747	-0.11%
2019/03/06	1	76.80	0	0.00	76.90	1	1,793	0.06%
2019/03/05	1	77.00	1	76.90	76.60	0	1,821	0.00%
2019/02/27	1	76.80	0	0.00	77.00	1	1,984	0.05%
2019/02/26	0	0.00	1	78.80	77.50	-1	2,073	-0.05%
2019/02/25	1	77.60	0	0.00	78.90	1	2,074	0.05%
2019/02/15	1	78.50	0	0.00	78.50	1	2,314	0.04%
2019/02/14	0	0.00	1	80.10	80.70	-1	2,282	-0.04%
2019/01/25	0	0.00	5	71.92	71.60	-5	2,286	-0.22%
2019/01/23	20	73.00	20	72.10	71.80	0	2,418	0.00%
2019/01/15	0	0.00	4	72.00	71.80	-4	2,536	-0.16%
2019/01/09	1	76.00	0	0.00	75.80	1	2,484	0.04%
2019/01/07	2	72.75	0	0.00	73.20	2	2,436	0.08%
2019/01/04	1	71.80	0	0.00	70.60	1	2,441	0.04%
2019/01/03	0	0.00	1	73.30	73.30	-1	2,441	-0.04%
2018/12/25	1	77.50	0	0.00	77.80	1	2,401	0.04%
2018/12/24	3	80.20	11	82.18	80.20	-8	2,392	-0.33%
2018/12/22	0	0.00	2	78.30	77.60	-2	2,332	-0.09%
2018/12/21	1	78.50	0	0.00	78.10	1	2,362	0.04%
2018/12/20	1	77.00	0	0.00	77.50	1	2,403	0.04%
2018/12/18	21	81.36	23	79.65	80.10	-2	2,436	-0.08%
2018/12/17	16	81.83	1	81.00	80.50	15	2,375	0.63%
2018/12/14	3	77.23	7	76.36	76.00	-4	2,245	-0.18%
2018/12/12	5	75.90	0	0.00	75.00	5	2,162	0.23%
2018/12/07	0	0.00	1	72.40	72.50	-1	2,131	-0.05%
2018/12/06	0	0.00	9	71.20	70.60	-9	2,131	-0.42%
2018/12/04	0	0.00	1	76.90	75.80	-1	2,176	-0.05%
2018/12/03	0	0.00	7	77.29	76.50	-7	2,146	-0.33%
2018/11/30	2	73.80	0	0.00	73.80	2	2,107	0.09%
2018/11/29	11	76.82	1	76.80	73.20	10	2,104	0.48%
2018/11/28	1	74.40	0	0.00	74.10	1	2,063	0.05%
2018/11/27	4	75.00	9	74.80	74.80	-5	2,059	-0.24%
2018/11/26	1	69.90	4	71.05	75.00	-3	1,989	-0.15%
2018/11/23	20	72.90	32	72.16	71.20	-12	1,907	-0.63%
2018/11/21	0	0.00	1	72.90	72.40	-1	1,789	-0.06%
2018/11/20	21	72.00	5	72.28	72.60	16	1,746	0.92%
2018/11/19	0	0.00	1	67.10	68.20	-1	1,629	-0.06%
2018/11/06	10	64.08	10	65.60	62.40	0	1,598	0.00%
2018/11/01	2	63.00	2	63.30	63.00	0	1,570	0.00%
2018/10/26	0	0.00	5	61.70	58.70	-5	1,498	-0.33%
2018/10/25	2	61.40	2	60.70	61.20	0	1,453	0.00%
2018/10/19	0	0.00	5	59.50	59.00	-5	1,383	-0.36%
2018/10/15	0	0.00	1	61.00	61.00	-1	1,429	-0.07%
2018/10/12	1	60.60	0	0.00	60.60	1	1,427	0.07%
2018/10/08	1	70.40	0	0.00	69.10	1	1,409	0.07%
2018/10/05	2	70.15	0	0.00	68.80	2	1,430	0.14%
2018/10/04	20	73.64	1	72.40	72.70	19	1,416	1.34%
2018/10/03	1	75.20	0	0.00	73.20	1	1,419	0.07%
2018/10/02	1	77.00	20	76.28	75.10	-19	1,422	-1.34%
2018/10/01	30	73.68	0	0.00	74.80	30	1,409	2.13%
2018/09/28	2	72.40	3	73.63	74.00	-1	1,417	-0.07%
2018/09/27	6	78.68	36	76.76	75.90	-30	1,400	-2.14%
2018/09/25	6	76.75	9	79.61	78.60	-3	1,463	-0.20%
2018/09/21	1	71.30	1	73.10	73.00	0	1,399	0.00%
2018/09/20	0	0.00	3	71.60	71.10	-3	1,410	-0.21%
2018/09/19	1	73.80	1	73.00	73.00	0	1,415	0.00%
2018/09/18	1	73.60	0	0.00	73.10	1	1,431	0.07%
2018/09/17	2	76.80	2	75.80	76.40	0	1,449	0.00%
2018/09/14	51	74.37	6	74.53	75.90	45	1,454	3.09%
2018/09/13	2	73.00	15	72.40	72.60	-13	1,452	-0.89%
2018/09/10	2	68.55	4	69.50	68.10	-2	1,527	-0.13%
2018/09/07	1	76.50	0	0.00	75.60	1	1,518	0.07%
2018/09/06	0	0.00	12	78.56	79.40	-12	1,535	-0.78%
2018/09/05	7	80.87	2	79.90	79.90	5	1,626	0.31%
2018/09/03	1	79.00	1	78.60	79.00	0	1,916	0.00%
2018/08/31	3	83.30	3	83.20	83.10	0	1,936	0.00%
2018/08/30	0	0.00	3	82.30	82.70	-3	2,057	-0.15%
2018/08/29	0	0.00	20	82.30	82.90	-20	2,081	-0.96%
2018/08/27	1	83.10	1	82.50	83.40	0	2,204	0.00%
2018/08/24	7	81.10	10	81.04	81.00	-3	2,221	-0.14%
2018/08/21	1	95.70	0	0.00	94.30	1	2,519	0.04%
2018/08/20	0	0.00	1	98.60	96.70	-1	2,534	-0.04%
2018/08/17	0	0.00	1	96.70	96.70	-1	2,525	-0.04%
2018/08/13	4	93.95	2	91.00	92.00	2	2,567	0.08%
2018/08/08	0	0.00	2	98.75	97.10	-2	2,566	-0.08%
2018/08/07	0	0.00	2	93.90	94.50	-2	2,531	-0.08%
2018/08/06	0	0.00	1	94.00	93.30	-1	2,556	-0.04%
2018/08/03	1	96.00	0	0.00	94.50	1	2,579	0.04%
2018/08/02	1	93.00	1	95.50	92.60	0	2,578	0.00%
2018/08/01	0	0.00	1	90.90	91.00	-1	2,594	-0.04%
2018/07/24	0	0.00	1	90.40	91.60	-1	2,782	-0.04%
2018/07/23	1	89.40	0	0.00	88.90	1	2,853	0.04%
2018/07/18	0	0.00	1	94.50	94.20	-1	2,855	-0.04%
2018/07/17	3	96.10	0	0.00	94.20	3	2,888	0.10%
2018/07/16	0	0.00	1	95.50	95.00	-1	2,918	-0.03%
2018/07/06	1	94.70	1	95.00	94.70	0	3,074	0.00%
2018/07/05	0	0.00	3	95.20	94.30	-3	3,102	-0.10%
2018/07/04	4	95.53	0	0.00	95.80	4	3,119	0.13%
2018/07/03	6	102.58	2	103.50	101.00	4	3,149	0.13%
2018/06/29	0	0.00	2	99.55	99.80	-2	3,137	-0.06%
2018/06/28	1	96.50	0	0.00	97.30	1	3,153	0.03%
2018/06/27	0	0.00	1	100.00	98.00	-1	3,216	-0.03%
2018/06/26	1	96.30	7	96.89	98.50	-6	3,328	-0.18%
2018/06/22	5	98.44	2	98.40	99.10	3	3,397	0.09%
2018/06/20	4	101.05	12	103.00	102.00	-8	3,477	-0.23%
2018/06/19	0	0.00	4	109.63	107.00	-4	3,482	-0.11%
2018/06/15	3	110.50	4	110.00	109.50	-1	3,532	-0.03%
2018/06/14	2	108.75	1	110.00	109.00	1	3,523	0.03%
2018/06/13	12	114.04	10	117.00	109.00	2	3,563	0.06%
2018/06/12	13	114.58	3	115.50	113.50	10	3,606	0.28%
2018/06/11	0	0.00	2	109.00	109.00	-2	3,437	-0.06%
2018/06/08	2	107.50	1	107.50	108.00	1	3,490	0.03%
2018/06/07	4	109.48	15	109.77	107.00	-11	3,543	-0.31%
2018/06/06	1	104.50	0	0.00	103.50	1	3,554	0.03%
2018/06/05	11	107.77	1	108.00	105.00	10	3,823	0.26%
2018/06/04	1	103.50	1	102.00	104.50	0	3,856	0.00%
2018/06/01	2	103.50	2	104.75	102.00	0	3,915	0.00%
2018/05/31	9	107.22	4	106.88	102.00	5	4,023	0.12%
2018/05/30	13	102.73	22	103.93	105.00	-9	4,178	-0.22%
2018/05/29	2	95.80	0	0.00	95.80	2	4,251	0.05%
2018/05/25	7	97.10	0	0.00	96.60	7	4,671	0.15%
2018/05/24	1	95.60	2	96.75	97.50	-1	4,983	-0.02%
2018/05/23	1	96.40	0	0.00	96.30	1	5,186	0.02%
2018/05/22	5	100.00	9	99.67	98.20	-4	5,321	-0.08%
2018/05/21	1	94.63	1	96.10	98.50	0	5,323	0.00%
2018/05/18	1	94.50	0	0.00	94.40	1	5,309	0.02%
2018/05/17	1	95.60	0	0.00	95.60	1	5,335	0.02%
2018/05/16	1	97.00	2	98.25	97.00	-1	5,367	-0.02%
2018/05/15	2	98.40	0	0.00	97.50	2	5,422	0.04%
2018/05/14	2	97.80	3	99.67	100.50	-1	5,505	-0.02%
2018/05/10	1	100.00	5	100.90	100.00	-4	5,591	-0.07%
2018/05/09	4	101.05	2	102.50	99.60	2	5,667	0.04%
2018/05/08	1	102.00	2	100.40	98.10	-1	5,789	-0.02%
2018/05/07	0	0.00	2	94.75	94.40	-2	5,765	-0.03%
2018/05/04	2	90.90	1	93.00	94.30	1	5,852	0.02%
2018/04/30	2	98.90	0	0.00	97.10	2	5,898	0.03%
2018/04/27	24	96.89	13	95.65	97.00	11	5,901	0.19%
2018/04/26	1	100.50	0	0.00	100.00	1	5,851	0.02%
2018/04/23	2	109.75	5	108.40	107.00	-3	5,988	-0.05%
2018/04/20	52	110.02	50	109.80	109.00	2	5,988	0.03%
2018/04/19	1	111.00	1	111.50	108.50	0	5,973	0.00%
2018/04/18	1	108.50	1	109.00	107.50	0	6,009	0.00%
2018/04/17	0	0.00	1	108.50	107.00	-1	6,038	-0.02%
2018/04/16	1	110.55	42	112.93	111.50	-41	6,048	-0.68%
2018/04/11	3	112.17	79	111.74	107.50	-76	6,075	-1.25%
2018/04/10	1	108.00	23	109.91	109.00	-22	6,106	-0.36%
2018/04/09	26	107.27	5	108.10	110.50	21	6,211	0.34%
2018/04/03	7	101.50	7	102.08	104.00	0	6,142	0.00%
2018/04/02	20	102.00	0	0.00	102.50	20	6,159	0.32%
2018/03/31	20	103.50	2	103.75	104.00	18	6,191	0.29%
2018/03/30	15	101.63	175	103.99	102.00	-160	6,275	-2.55%	大賣/鉅額交易
2018/03/29	53	100.63	174	102.63	104.00	-121	6,326	-1.91%	大賣/鉅額交易
2018/03/28	54	108.95	22	106.70	108.50	32	6,249	0.51%
2018/03/27	1	114.50	25	113.66	112.50	-24	6,302	-0.38%
2018/03/26	44	110.77	45	111.24	112.00	-1	6,368	-0.02%
2018/03/23	22	110.41	0	0.00	110.00	22	6,419	0.34%
2018/03/22	63	116.93	82	117.07	115.00	-19	6,456	-0.29%
2018/03/21	4	118.88	3	120.50	117.00	1	6,643	0.02%
2018/03/20	42	117.62	1	117.50	118.00	41	6,890	0.60%
2018/03/19	32	118.56	31	119.47	119.00	1	7,074	0.01%
2018/03/16	22	120.23	12	121.42	118.50	10	7,085	0.14%
2018/03/15	97	116.77	2	116.75	119.00	95	7,085	1.34%
2018/03/14	39	120.04	3	119.83	119.00	36	7,217	0.50%
2018/03/13	122	122.08	3	120.83	120.00	119	7,253	1.64%	大買/鉅額交易
2018/03/12	4	122.25	32	124.64	121.00	-28	7,260	-0.39%
2018/03/09	44	123.14	4	122.88	121.00	40	7,263	0.55%
2018/03/08	43	121.42	12.1	118.96	118.00	30.9	7,053	0.44%
2018/03/07	2	119.00	1	117.50	117.50	1	7,034	0.01%
2018/03/06	5	120.20	16	119.84	120.00	-11	6,982	-0.16%
2018/03/05	28	126.57	12	120.67	117.50	16	6,916	0.23%
2018/03/02	10	120.00	13	121.92	122.50	-3	6,672	-0.04%
2018/03/01	6	117.00	20	117.23	123.50	-14	6,503	-0.22%
2018/02/27	9	114.56	3	114.67	112.50	6	6,202	0.10%
2018/02/26	29	119.77	27	118.74	117.00	2	6,101	0.03%
2018/02/23	5	114.00	89	115.55	118.50	-84	5,824	-1.44%
2018/02/22	4	105.38	4	103.50	108.00	0	5,674	0.00%
2018/02/21	2	96.50	2	99.20	98.50	0	5,552	0.00%
2018/02/12	1	95.10	1	96.40	94.10	0	5,546	0.00%
2018/02/09	23	92.37	2	94.05	94.50	21	5,603	0.37%
2018/02/08	5	97.44	24	97.31	97.40	-19	5,642	-0.34%
2018/02/07	0	0.00	1	99.30	97.00	-1	5,735	-0.02%
2018/02/06	5	97.32	2	100.50	95.40	3	5,724	0.05%
2018/02/05	13	106.85	0	0.00	106.00	13	5,663	0.23%
2018/02/02	14	112.39	2	112.50	109.50	12	5,664	0.21%
2018/02/01	5	113.00	3	114.00	110.00	2	5,671	0.04%
2018/01/31	1	112.00	48	113.65	112.50	-47	5,661	-0.83%
2018/01/30	1	108.50	0	0.00	105.50	1	5,505	0.02%
2018/01/29	5	105.81	7	108.71	109.00	-2	5,525	-0.04%
2018/01/26	1	99.80	0	0.00	103.00	1	5,531	0.02%
2018/01/25	0	0.00	1	103.00	101.00	-1	5,540	-0.02%
2018/01/24	5	99.80	4	101.38	102.00	1	5,597	0.02%
2018/01/23	1	103.00	0	0.00	102.50	1	5,596	0.02%
2018/01/22	2	103.50	1	103.50	105.50	1	5,714	0.02%
2018/01/18	3	108.00	0	0.00	105.50	3	5,893	0.05%
2018/01/17	3	107.50	10	108.05	107.50	-7	5,870	-0.12%
2018/01/16	1	103.50	3	104.00	104.00	-2	5,886	-0.03%
2018/01/15	0	0.00	4	105.25	105.00	-4	6,017	-0.07%
2018/01/12	6	109.33	0	0.00	107.00	6	6,147	0.10%
2018/01/10	1	103.00	0	0.00	103.00	1	6,429	0.02%
2018/01/09	1	106.00	0	0.00	103.00	1	6,585	0.02%
2018/01/08	0	0.00	1	109.50	107.50	-1	6,619	-0.02%
2018/01/05	5	108.60	2	109.50	108.00	3	6,703	0.04%
2018/01/04	11	110.95	15	108.00	111.00	-4	6,893	-0.06%
2018/01/03	0	0.00	12	115.42	113.50	-12	7,049	-0.17%