茂達 (6138)-元大-北投券商分點個股進出

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
204.5
漲跌
▼10.0
漲幅
-4.66%
成交量
2,674張
產業
上櫃半導體類股
535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－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/06/17	1.1	207.13	0.1	206.00	204.50	1	1,169	0.09%
2024/06/14	1	215.01	0	0.00	214.50	1	1,149	0.09%
2024/06/13	0	0.00	4	219.00	218.50	-4	1,147	-0.35%
2024/06/12	0	0.00	0	212.00	211.00	0	1,158	0.00%
2024/06/07	0	210.00	0	0.00	210.00	0	1,205	0.00%
2024/06/05	0	0.00	0.1	206.50	206.50	-0.1	1,260	0.00%
2024/05/31	0	0.00	0.1	210.00	209.50	-0.1	1,362	0.00%
2024/05/30	4	217.88	0	214.00	213.00	4	1,370	0.29%
2024/05/27	0	219.50	0	0.00	220.00	0	1,572	0.00%
2024/05/22	0.1	218.50	2	221.25	220.00	-2	1,638	-0.12%
2024/05/20	0	0.00	1	219.00	211.50	-1	1,651	-0.06%
2024/05/17	1	218.00	2	218.00	218.00	-1	1,712	-0.06%
2024/05/16	0	215.50	0.2	215.00	215.50	-0.2	1,769	-0.01%
2024/05/15	1	217.72	0	0.00	215.50	1	1,814	0.06%
2024/05/13	1	201.00	2	203.50	203.50	-1	1,814	-0.06%
2024/05/10	1	202.50	0	0.00	204.00	1	1,853	0.05%
2024/05/06	0	0.00	2	210.50	210.00	-2	1,888	-0.11%
2024/05/03	0	0.00	5	207.00	204.00	-5	1,900	-0.26%
2024/05/02	5	206.00	1	203.00	204.00	4	1,923	0.21%
2024/04/29	0	0.00	3	202.83	204.50	-3	1,958	-0.15%
2024/04/26	0	0.00	1	200.00	198.00	-1	1,981	-0.05%
2024/04/25	2	199.25	0	0.00	197.50	2	2,003	0.10%
2024/04/24	2	197.00	1	198.50	197.50	1	2,016	0.05%
2024/04/22	1	193.50	2	191.50	192.00	-1	2,049	-0.05%
2024/04/19	2	186.00	0	0.00	188.00	2	2,032	0.10%
2024/04/18	0	0.00	0	199.00	197.00	0	2,025	0.00%
2024/04/17	0	0.00	3	201.33	203.00	-3	2,064	-0.15%
2024/04/11	0	205.50	0	0.00	204.00	0	2,267	0.00%
2024/04/10	1	209.02	0	0.00	208.00	1	2,288	0.04%
2024/04/03	0.2	205.00	0	0.00	205.00	0.2	2,306	0.01%
2024/04/02	0	0.00	1	204.50	203.50	-1	2,443	-0.04%
2024/04/01	0	208.00	0	0.00	210.50	0	2,495	0.00%
2024/03/26	1	204.00	0	0.00	204.00	1	2,833	0.04%
2024/03/22	0	0.00	0	209.00	209.00	0	3,065	0.00%
2024/03/21	0	0.00	0	216.50	213.00	0	3,070	0.00%
2024/03/19	1	214.50	0	0.00	211.00	1	3,171	0.03%
2024/03/18	0	213.00	0	0.00	215.50	0	3,227	0.00%
2024/03/15	0	213.50	0	0.00	212.50	0	3,288	0.00%
2024/03/14	0	0.00	20	208.88	210.50	-20	3,277	-0.61%
2024/03/13	1	199.50	0	0.00	200.00	1	3,278	0.03%
2024/03/12	6	205.66	7	206.79	205.00	-1	3,304	-0.03%
2024/03/11	17	205.47	2	203.49	204.00	15	3,308	0.45%
2024/03/08	4	213.63	2	215.68	209.50	2	3,302	0.06%
2024/03/07	3	221.67	1	227.50	219.00	2	3,311	0.06%
2024/03/06	1	228.46	4	225.50	223.50	-3	3,302	-0.09%
2024/03/05	2	227.25	1	228.00	227.00	1	3,293	0.03%
2024/03/04	1	230.00	0	0.00	229.50	1	3,319	0.03%
2024/03/01	6	226.58	5	228.50	228.50	1	3,315	0.03%
2024/02/29	11	235.05	8	239.87	234.50	3	3,327	0.09%
2024/02/27	3	225.67	1	219.00	231.00	2	3,258	0.06%
2024/02/26	1	217.00	3	220.33	218.00	-2	3,313	-0.06%
2024/02/23	1	222.50	2	224.22	220.00	-1	3,389	-0.03%
2024/02/22	1	224.00	2	224.75	224.00	-1	3,512	-0.03%
2024/02/21	2	224.00	1	225.00	223.50	1	3,691	0.03%
2024/02/20	11	227.36	0	223.00	227.00	11	3,709	0.30%
2024/02/19	2	231.00	1.1	238.00	227.50	1	3,673	0.03%
2024/02/16	0.2	235.25	4.3	233.43	237.50	-4.1	3,750	-0.11%
2024/02/15	11	227.68	2	223.75	226.00	9	3,787	0.24%
2024/02/05	0.2	220.00	0	0.00	220.00	0.2	3,797	0.01%
2024/02/02	1	221.99	3.2	222.03	219.50	-2.2	3,861	-0.06%
2024/01/31	1	207.00	0	0.00	210.00	1	3,989	0.03%
2024/01/29	0	0.00	3	210.83	214.00	-3	4,021	-0.07%
2024/01/26	6	213.08	0	0.00	209.00	6	4,020	0.15%
2024/01/24	1.2	214.17	1.1	213.38	211.50	0.1	3,961	0.00%
2024/01/23	0.2	215.00	0	0.00	214.50	0.2	3,956	0.01%
2024/01/22	2	218.50	2	218.50	217.50	0	3,947	0.00%
2024/01/18	1	220.00	84	219.27	220.00	-83	3,919	-2.12%
2024/01/17	1	221.00	5	222.00	221.00	-4	3,923	-0.10%
2024/01/16	0	0.00	1	227.00	227.50	-1	3,907	-0.03%
2024/01/12	1	222.04	0.1	222.50	222.00	0.9	3,906	0.02%
2024/01/11	0	0.00	0	228.00	226.50	0	3,889	0.00%
2024/01/10	1	228.00	6	229.92	227.00	-5	3,877	-0.13%
2024/01/09	1	221.50	2.2	225.16	225.00	-1.2	3,860	-0.03%
2024/01/05	1	209.50	2.3	213.26	213.50	-1.3	3,830	-0.03%
2024/01/04	90.4	211.49	0	0.00	207.00	90.4	3,829	2.36%
2024/01/03	0	0.00	1	214.00	214.00	-1	3,815	-0.03%
2024/01/02	0	221.00	2	219.50	219.00	-2	3,814	-0.05%
2023/12/29	0	0.00	3	223.33	221.50	-3	3,799	-0.08%
2023/12/28	9	225.72	1.1	224.10	223.50	8	3,759	0.21%
2023/12/27	5	219.60	1	222.00	223.00	4	3,625	0.11%
2023/12/26	2	213.25	6.5	212.92	212.00	-4.5	3,550	-0.13%
2023/12/25	3	216.30	9	212.67	211.50	-6	3,522	-0.17%
2023/12/22	4	222.50	4	220.75	220.00	0	3,454	0.00%
2023/12/21	9	215.17	5.1	215.84	218.00	4	3,317	0.12%
2023/12/20	7.1	212.18	3.2	219.76	219.50	3.9	3,192	0.12%
2023/12/19	1	204.50	2	203.75	205.00	-1	2,987	-0.03%
2023/12/18	1	199.00	3	198.50	199.00	-2	2,947	-0.07%
2023/12/15	0	203.00	0	0.00	204.50	0	2,930	0.00%
2023/12/14	5	203.40	3	203.33	203.00	2	2,888	0.07%
2023/12/13	1.1	192.93	2	192.27	195.50	-1	2,817	-0.03%
2023/12/12	2	204.00	2	200.00	196.00	0	2,748	0.00%
2023/12/07	0.1	199.90	0	0.00	198.00	0.1	2,661	0.00%
2023/12/06	0	0.00	2	202.00	203.50	-2	2,646	-0.08%
2023/12/05	1	195.50	1	197.00	201.50	0	2,637	0.00%
2023/11/24	4	200.88	2	198.75	199.00	2	2,641	0.08%
2023/11/22	3	211.17	4	207.88	210.00	-1	2,424	-0.04%
2023/11/21	2	207.50	2	209.48	207.00	0	2,325	0.00%
2023/11/20	2	194.75	20	203.20	198.50	-18	2,186	-0.82%
2023/11/17	2.1	185.49	1	185.00	185.00	1.1	1,993	0.05%
2023/11/16	0	0.00	2	179.25	179.50	-2	1,943	-0.10%
2023/11/15	1	183.00	1	184.00	183.50	0	1,901	0.00%
2023/11/14	0	0.00	1	174.00	178.50	-1	1,749	-0.06%
2023/11/13	0	167.00	0	0.00	169.00	0	1,650	0.00%
2023/11/10	2	175.50	4	172.75	170.00	-2	1,607	-0.12%
2023/11/09	4	169.63	2.1	169.78	170.50	2	1,533	0.13%
2023/11/08	0	0.00	1	165.00	164.50	-1	1,436	-0.07%
2023/11/07	1	161.50	2	163.75	164.50	-1	1,376	-0.07%
2023/11/06	1	158.50	0	0.00	157.00	1	1,314	0.08%
2023/11/03	0	0.00	1	158.00	155.00	-1	1,323	-0.08%
2023/10/30	1	153.00	2.5	155.50	155.50	-1.5	1,375	-0.11%
2023/10/27	0.1	150.00	0	0.00	148.50	0.1	1,375	0.01%
2023/10/26	0.1	154.50	0	0.00	152.00	0.1	1,377	0.00%
2023/10/25	1.1	160.00	2	158.50	158.00	-1	1,389	-0.07%
2023/10/17	14	161.32	10.4	159.93	161.50	3.6	1,370	0.26%
2023/10/13	2	158.25	2.3	158.26	159.50	-0.3	1,315	-0.02%
2023/10/11	0.2	151.50	0	0.00	151.00	0.2	1,261	0.01%
2023/09/22	1	143.00	0	0.00	144.50	1	1,779	0.06%
2023/09/20	0.2	146.00	0	0.00	146.00	0.2	1,785	0.01%
2023/09/19	0	0.00	2	150.00	150.00	-2	1,791	-0.11%
2023/09/12	1	153.50	0	0.00	153.50	1	1,821	0.05%
2023/09/07	2	155.50	2.2	152.19	151.00	-0.2	1,896	-0.01%
2023/09/06	2	150.50	1	149.50	149.50	1	1,795	0.06%
2023/09/05	1	145.50	2	146.75	146.50	-1	1,750	-0.06%
2023/09/04	1	140.00	0	0.00	140.50	1	1,721	0.06%
2023/09/01	1	140.00	1	139.50	139.50	0	1,719	0.00%
2023/08/31	1	136.50	2	135.50	136.00	-1	1,714	-0.06%
2023/08/30	2	132.50	0	0.00	132.00	2	1,707	0.12%
2023/08/18	0	0.00	1	127.50	127.00	-1	1,770	-0.06%
2023/08/17	1	128.50	0	0.00	130.00	1	1,775	0.06%
2023/08/16	0	123.50	0	0.00	126.00	0	1,769	0.00%
2023/08/08	1	137.00	0	0.00	136.00	1	1,795	0.06%
2023/08/01	1	146.50	0	0.00	146.00	1	1,839	0.05%
2023/07/31	0	148.00	0	0.00	146.00	0	1,836	0.00%
2023/07/28	0	0.00	1	148.50	149.50	-1	1,831	-0.05%
2023/07/26	0	0.00	1	153.00	152.00	-1	1,808	-0.06%
2023/07/25	8	152.00	0	0.00	153.50	8	1,839	0.43%
2023/07/24	9	152.83	0	0.00	152.00	9	1,874	0.48%
2023/07/21	9	153.50	0	0.00	154.00	9	1,921	0.47%
2023/07/20	0.1	155.50	0.1	156.00	155.50	0	2,002	0.00%
2023/07/19	1.2	154.00	0	0.00	154.00	1.2	2,006	0.06%
2023/07/18	1.1	156.36	1	152.00	153.00	0.1	2,018	0.01%
2023/07/14	1	157.00	1	156.00	156.50	0	2,085	0.00%
2023/07/13	0.2	153.00	1	154.00	153.00	-0.8	2,147	-0.04%
2023/07/11	3.1	150.86	4	150.88	151.50	-0.9	2,197	-0.04%
2023/07/10	5	149.80	2	152.25	149.50	3	2,195	0.14%
2023/07/07	2.1	167.24	4	169.75	161.00	-1.9	2,170	-0.09%
2023/07/06	7	177.86	4.1	178.33	171.50	2.9	2,169	0.13%
2023/07/05	0	0.00	0.5	174.50	174.50	-0.5	2,139	-0.02%
2023/07/04	0	0.00	1	156.00	159.00	-1	2,075	-0.05%
2023/06/30	1	160.00	0	0.00	159.50	1	2,123	0.05%
2023/06/28	0	0.00	0	160.50	159.00	0	2,320	0.00%
2023/06/26	0	0.00	1	163.50	167.50	-1	2,584	-0.04%
2023/06/20	1	167.00	0	0.00	166.00	1	2,669	0.04%
2023/06/19	0	0.00	2	167.25	167.00	-2	2,786	-0.07%
2023/06/15	0	0.00	1	169.00	172.50	-1	2,756	-0.04%
2023/06/14	3	169.50	0	0.00	166.00	3	2,730	0.11%
2023/06/13	2	169.24	3	170.67	171.00	-1	2,705	-0.04%
2023/06/12	1	165.50	1	163.50	162.50	0	2,650	0.00%
2023/06/06	0.1	159.00	0	0.00	158.00	0.1	2,679	0.00%
2023/06/01	1	163.50	0	0.00	163.50	1	2,693	0.04%
2023/05/30	0	0.00	2	161.50	161.00	-2	2,713	-0.07%
2023/05/29	0	0.00	2	157.50	165.00	-2	2,693	-0.07%
2023/05/26	6	156.50	1	155.50	155.50	5	2,702	0.19%
2023/05/23	0.2	154.00	0	0.00	153.50	0.2	2,802	0.01%
2023/05/22	0	0.00	1	151.00	151.50	-1	2,814	-0.04%
2023/05/18	1	149.00	0	0.00	148.00	1	2,849	0.04%
2023/05/17	0	0.00	1	147.50	147.00	-1	2,865	-0.03%
2023/05/16	1	147.00	0	0.00	146.50	1	2,876	0.03%
2023/05/11	0.2	149.50	0	0.00	148.50	0.2	3,066	0.01%
2023/05/10	1	161.50	2	162.50	161.00	-1	3,147	-0.03%
2023/05/09	0	0.00	1	166.50	166.00	-1	3,169	-0.03%
2023/05/08	2	173.25	0	0.00	172.00	2	3,179	0.06%
2023/05/03	1.1	169.00	1	167.50	167.50	0.1	3,323	0.00%
2023/05/02	0	0.00	2	171.00	171.00	-2	3,330	-0.06%
2023/04/27	2	171.25	1	169.50	169.50	1	3,330	0.03%
2023/04/21	0	0.00	0	165.50	161.50	0	3,204	0.00%
2023/04/20	1	171.00	1	170.00	168.00	0	3,194	0.00%
2023/04/18	2	178.75	0.3	175.07	174.00	1.7	3,144	0.05%
2023/04/17	3	170.67	2	171.75	173.00	1	3,063	0.03%
2023/04/14	1	167.50	1	167.50	165.00	0	2,980	0.00%
2023/04/12	1	167.00	2	166.75	169.50	-1	2,922	-0.03%
2023/04/11	2	167.50	1	169.50	167.00	1	2,858	0.03%
2023/04/10	1	166.00	3	167.50	166.50	-2	2,788	-0.07%
2023/03/31	0	156.50	0	0.00	157.00	0	2,614	0.00%
2023/03/30	3	164.50	5	163.20	161.50	-2	2,550	-0.08%
2023/03/29	1	160.00	2	160.50	160.50	-1	2,458	-0.04%
2023/03/28	3	161.67	5	157.70	157.00	-2	2,372	-0.08%
2023/03/27	1	155.50	2	155.00	155.50	-1	2,194	-0.05%
2023/03/24	2	151.50	0	0.00	151.50	2	2,119	0.09%
2023/03/23	1	154.50	1	153.00	153.00	0	2,104	0.00%
2023/03/22	3	153.17	2	154.75	154.50	1	2,052	0.05%
2023/03/13	0	0.00	1	136.50	142.00	-1	2,043	-0.05%
2023/03/08	0	0.00	1	147.00	149.00	-1	2,342	-0.04%
2023/03/07	1	150.00	1	150.00	148.50	0	2,351	0.00%
2023/02/24	0.2	146.00	0	0.00	145.00	0.2	2,408	0.01%
2023/02/23	1	149.00	0	0.00	149.50	1	2,381	0.04%
2023/02/22	1	143.50	1	144.00	143.50	0	2,362	0.00%
2023/02/21	0	0.00	1	147.50	149.50	-1	2,346	-0.04%
2023/02/20	2	149.75	0	0.00	150.00	2	2,338	0.09%
2023/02/17	1	150.00	1	151.00	148.50	0	2,353	0.00%
2023/02/16	5	151.40	1	151.00	151.00	4	2,356	0.17%
2023/02/15	0	0.00	1	148.00	148.50	-1	2,359	-0.04%
2023/02/13	0	0.00	4	151.88	150.50	-4	2,347	-0.17%
2023/02/10	2	156.00	0	0.00	155.50	2	2,348	0.09%
2023/02/09	10	164.40	13	163.19	160.50	-3	2,312	-0.13%
2023/02/08	8	154.69	15	156.20	162.00	-7	2,136	-0.33%
2023/02/07	7	146.57	2	144.75	147.50	5	1,999	0.25%
2023/02/06	3	144.00	0.2	144.50	142.00	2.8	1,974	0.14%
2023/02/03	6.1	147.07	15	146.87	147.00	-8.9	1,946	-0.46%
2023/02/02	5	142.00	0.1	141.50	141.50	4.9	1,838	0.27%
2023/02/01	3	137.50	5	136.20	138.00	-2	1,795	-0.11%
2023/01/31	0	135.00	3	135.67	136.50	-3	1,789	-0.17%
2023/01/30	2.1	133.81	2	135.25	134.00	0.1	1,773	0.01%
2023/01/13	0	0.00	1	124.50	124.50	-1	1,746	-0.06%
2023/01/12	2	131.50	3	128.00	126.50	-1	1,733	-0.06%
2023/01/11	2	130.50	1	128.50	128.00	1	1,710	0.06%
2023/01/10	1	127.00	2	126.50	126.50	-1	1,696	-0.06%
2023/01/09	3	124.33	2	124.00	127.50	1	1,693	0.06%
2023/01/06	0	0.00	1	113.50	119.00	-1	1,664	-0.06%
2023/01/05	0	0.00	0	117.50	116.50	0	1,671	0.00%
2023/01/03	2	117.00	0	0.00	117.00	2	1,696	0.12%
2022/12/30	0	0.00	0	117.00	115.00	0	1,727	0.00%
2022/12/29	0	0.00	2	113.25	115.00	-2	1,760	-0.11%
2022/12/28	0.1	114.50	0	0.00	115.00	0.1	1,816	0.00%
2022/12/27	3	118.83	2.2	118.78	118.50	0.8	1,844	0.04%
2022/12/26	1.1	114.50	0	0.00	114.50	1.1	1,843	0.06%
2022/12/23	1.1	114.56	3	114.50	117.50	-1.9	1,852	-0.10%
2022/12/22	0	0.00	2	118.00	118.00	-2	1,853	-0.11%
2022/12/20	1	124.00	3	123.17	118.00	-2	1,879	-0.11%
2022/12/19	1.1	125.43	1	127.50	123.50	0.1	1,878	0.00%
2022/12/16	1	131.00	1	130.50	130.50	0	1,863	0.00%
2022/12/15	3	136.00	2	135.00	135.50	1	1,861	0.05%
2022/12/13	2	130.50	1	132.50	130.00	1	1,883	0.05%
2022/12/12	3	128.33	4	130.13	132.50	-1	1,879	-0.05%
2022/12/09	1	131.00	0	0.00	131.00	1	1,873	0.05%
2022/12/08	1	134.00	1	134.00	133.50	0	1,853	0.00%
2022/12/07	6	136.17	4	136.75	133.50	2	1,846	0.11%
2022/12/06	1	140.50	7	140.21	139.50	-6	1,824	-0.33%
2022/12/05	6	144.50	2	143.75	145.50	4	1,787	0.22%
2022/12/02	12	142.50	1.1	140.91	147.00	10.9	1,737	0.63%
2022/12/01	1	137.00	6	138.33	139.50	-5	1,672	-0.30%
2022/11/30	17	129.85	18	131.92	131.00	-1	1,551	-0.06%
2022/11/29	2	123.00	0	0.00	122.50	2	1,453	0.14%
2022/11/28	1	126.50	1	125.50	126.50	0	1,445	0.00%
2022/11/25	2	126.25	1	128.00	125.00	1	1,449	0.07%
2022/11/24	1	127.00	2	123.75	128.50	-1	1,400	-0.07%
2022/11/21	3	116.00	1	118.50	116.00	2	1,371	0.15%
2022/11/18	4	120.63	1	119.50	118.50	3	1,381	0.22%
2022/11/17	1	124.00	0	0.00	124.00	1	1,374	0.07%
2022/11/16	2	120.75	1	120.00	120.50	1	1,376	0.07%
2022/11/15	2	121.75	1	119.00	119.50	1	1,411	0.07%
2022/11/14	1	118.00	4	114.75	117.50	-3	1,441	-0.21%
2022/11/11	1	116.00	1	121.00	116.00	0	1,454	0.00%
2022/11/10	1	113.50	0	0.00	116.50	1	1,447	0.07%
2022/11/09	0	0.00	3	116.00	115.50	-3	1,479	-0.20%
2022/11/07	0	0.00	1	111.50	111.50	-1	1,660	-0.06%
2022/11/04	3	110.50	0	0.00	111.00	3	1,673	0.18%
2022/11/03	1	110.50	1	111.00	112.00	0	1,667	0.00%
2022/11/02	1	109.00	2	111.00	109.00	-1	1,666	-0.06%
2022/10/26	1	103.50	1	104.50	103.50	0	1,651	0.00%
2022/10/24	2	109.25	2	107.75	105.00	0	1,639	0.00%
2022/10/20	1	109.00	1	107.50	108.50	0	1,649	0.00%
2022/10/19	0	0.00	15	108.57	107.00	-15	1,665	-0.90%
2022/10/17	14	106.00	1	105.50	108.00	13	1,678	0.77%
2022/10/14	2	106.75	0	0.00	108.00	2	1,702	0.12%
2022/10/13	1.1	102.59	1	100.00	100.50	0.1	1,706	0.01%
2022/10/12	0	0.00	1.8	104.72	105.00	-1.8	1,696	-0.11%
2022/10/11	1	106.00	1.1	103.84	103.00	-0.1	1,695	-0.01%
2022/10/07	2	113.00	1	114.00	112.50	1	1,687	0.06%
2022/10/05	15	123.30	13	123.62	123.00	2	1,644	0.12%
2022/10/04	4	119.25	4	123.50	126.50	0	1,597	0.00%
2022/09/26	0	0.00	1	118.00	112.00	-1	1,600	-0.06%
2022/09/23	1.1	119.48	1	122.50	119.00	0.1	1,610	0.00%
2022/09/20	1	121.00	0	0.00	119.50	1	1,642	0.06%
2022/09/15	1	118.50	0	0.00	118.00	1	1,639	0.06%
2022/09/08	0	0.00	1	120.00	121.00	-1	1,729	-0.06%
2022/09/07	1	120.00	0	0.00	122.50	1	1,760	0.06%
2022/09/05	1	129.50	0	0.00	129.00	1	1,759	0.06%
2022/09/02	1	132.00	0	0.00	133.00	1	1,763	0.06%
2022/09/01	1	137.50	0	0.00	135.00	1	1,763	0.06%
2022/08/31	0	0.00	1	139.00	141.00	-1	1,756	-0.06%
2022/08/26	1	144.00	1	146.50	143.50	0	1,860	0.00%
2022/08/24	1	142.50	0	0.00	141.00	1	1,877	0.05%
2022/08/22	0	0.00	1	150.00	147.00	-1	1,865	-0.05%
2022/08/19	1	147.50	0	0.00	147.00	1	1,821	0.05%
2022/08/18	1	141.50	2	141.00	141.50	-1	1,767	-0.06%
2022/08/17	2	139.00	2	141.00	139.50	0	1,739	0.00%
2022/08/16	1	139.50	0	0.00	137.00	1	1,733	0.06%
2022/08/15	1	140.00	2	141.00	141.00	-1	1,721	-0.06%
2022/08/12	4	138.25	3	138.83	138.50	1	1,691	0.06%
2022/08/02	0	0.00	1	122.50	122.00	-1	1,713	-0.06%
2022/08/01	1	125.50	0	0.00	125.50	1	1,733	0.06%
2022/07/27	0	0.00	3	135.00	136.50	-3	1,774	-0.17%
2022/07/26	0	0.00	3	138.67	134.00	-3	1,777	-0.17%
2022/07/25	1	142.50	0	0.00	142.50	1	1,788	0.06%
2022/07/22	0	0.00	1	150.00	147.00	-1	1,824	-0.05%
2022/07/21	3	147.50	0	0.00	150.00	3	1,854	0.16%
2022/07/14	2	133.50	1	138.00	139.00	1	1,875	0.05%
2022/07/13	1	134.50	0	0.00	133.00	1	1,875	0.05%
2022/07/12	0	0.00	3	131.50	129.50	-3	1,887	-0.16%
2022/07/08	0	0.00	1	137.50	137.50	-1	1,935	-0.05%
2022/07/07	19	133.71	19	131.68	133.50	0	1,972	0.00%
2022/07/05	0	135.00	0	0.00	138.00	0	2,021	0.00%
2022/07/01	5	140.00	6	142.00	139.00	-1	2,156	-0.05%
2022/06/30	3	146.50	3	149.50	142.50	0	2,244	0.00%
2022/06/28	5	152.50	5	152.50	152.50	0	2,708	0.00%
2022/06/24	2	159.00	1	157.00	156.50	1	2,810	0.04%
2022/06/22	1	156.00	0	0.00	153.50	1	2,810	0.04%
2022/06/21	0	0.00	21	161.00	164.50	-21	2,805	-0.75%
2022/06/16	11	172.78	0	0.00	171.50	11	2,803	0.39%
2022/06/15	1	185.50	0	0.00	184.00	1	2,817	0.04%
2022/06/13	10	194.00	0	0.00	194.00	10	2,846	0.35%
2022/06/09	4	205.50	0	0.00	208.00	4	2,884	0.14%
2022/06/08	5	208.00	0	0.00	205.50	5	2,899	0.17%
2022/06/07	0	0.00	4	211.50	209.00	-4	2,903	-0.14%
2022/06/02	1	217.00	1	216.50	216.00	0	2,877	0.00%
2022/06/01	0	0.00	5	210.00	210.00	-5	2,871	-0.17%
2022/05/26	5	198.00	0	0.00	194.50	5	2,914	0.17%
2022/05/24	0	0.00	6	204.00	198.00	-6	2,957	-0.20%
2022/05/23	8	212.00	7	207.29	206.00	1	2,961	0.03%
2022/05/20	1	211.50	1	214.50	212.00	0	2,989	0.00%
2022/05/16	1	213.50	1	203.50	202.50	0	3,251	0.00%
2022/05/13	10	206.45	9	205.56	206.00	1	3,323	0.03%
2022/05/12	13	202.27	13	208.31	201.00	0	3,371	0.00%
2022/05/11	1	198.50	2	200.75	197.50	-1	3,464	-0.03%
2022/05/10	0	0.00	0.1	200.00	204.00	-0.1	3,521	0.00%
2022/05/06	1	199.50	2	199.50	200.50	-1	3,636	-0.03%
2022/05/05	2	206.75	1	206.00	207.00	1	3,659	0.03%
2022/05/04	2	200.25	1	199.50	200.00	1	3,724	0.03%
2022/04/29	5	192.00	10	191.80	190.00	-5	3,833	-0.13%
2022/04/28	0	0.00	5	184.30	183.50	-5	3,841	-0.13%
2022/04/27	0	191.00	0	0.00	187.00	0	3,860	0.00%
2022/04/26	0	0.00	1	197.00	196.00	-1	3,831	-0.03%
2022/04/18	0.1	220.00	0	0.00	216.50	0.1	4,115	0.00%
2022/04/15	1	216.50	3	217.33	228.00	-2	4,165	-0.05%
2022/04/14	42	224.86	0	0.00	222.00	42	4,211	1.00%
2022/04/13	15	225.53	18	224.50	224.50	-3	4,303	-0.07%
2022/04/12	2	226.00	2	227.00	228.00	0	4,323	0.00%
2022/04/11	0.1	223.00	0	0.00	221.50	0.1	4,344	0.00%
2022/04/08	0	0.00	3	242.00	234.00	-3	4,365	-0.07%
2022/04/07	2	241.25	3	237.17	233.50	-1	4,383	-0.02%
2022/04/06	1	249.50	0	0.00	249.00	1	4,481	0.02%
2022/04/01	3	255.67	14.2	260.00	263.50	-11.2	4,683	-0.24%
2022/03/31	15	256.20	8	255.06	256.50	7	4,641	0.15%
2022/03/30	3	234.67	5	239.00	241.50	-2	4,452	-0.04%
2022/03/28	1	224.00	1	228.00	228.00	0	4,624	0.00%
2022/03/25	0	0.00	1	231.00	227.50	-1	4,659	-0.02%
2022/03/24	1	232.50	1	229.00	229.50	0	4,703	0.00%
2022/03/21	1	229.50	1	228.50	228.00	0	5,076	0.00%
2022/03/18	1	218.50	1	223.00	225.50	0	5,096	0.00%
2022/03/17	0	0.00	1	219.00	218.50	-1	5,070	-0.02%
2022/03/11	1	215.50	0	0.00	215.00	1	5,316	0.02%
2022/03/10	1	219.50	1	222.00	220.50	0	5,391	0.00%
2022/03/09	0	210.00	0	0.00	211.50	0	5,484	0.00%
2022/03/08	1	210.00	0	0.00	208.00	1	5,555	0.02%
2022/03/07	0	0.00	9	218.67	215.00	-9	5,678	-0.16%
2022/03/03	4	234.13	0	0.00	230.50	4	6,052	0.07%
2022/03/02	3	229.50	10	230.50	230.50	-7	6,434	-0.11%
2022/03/01	2	226.75	11	229.36	226.00	-9	6,642	-0.14%
2022/02/25	0	0.00	1	224.50	222.50	-1	6,789	-0.01%
2022/02/24	10	220.10	0	0.00	219.00	10	6,826	0.15%
2022/02/22	0.1	223.52	1	220.50	222.00	-0.9	6,978	-0.01%
2022/02/21	10	229.50	0	0.00	229.00	10	7,143	0.14%
2022/02/18	1	236.00	0	0.00	239.00	1	7,322	0.01%
2022/02/17	1	240.00	0	0.00	238.50	1	7,430	0.01%
2022/02/16	3	251.00	3	250.33	249.50	0	7,569	0.00%
2022/02/15	0	0.00	4	239.88	242.00	-4	7,589	-0.05%
2022/02/14	5	236.00	0	0.00	234.00	5	7,515	0.07%
2022/02/11	3	239.33	5.1	243.53	246.00	-2.1	7,505	-0.03%
2022/02/10	1	233.00	1	230.50	230.50	0	7,359	0.00%
2022/02/09	2	226.00	9	231.78	228.50	-7	7,299	-0.10%
2022/02/08	1	245.00	0	0.00	231.50	1	7,210	0.01%
2022/02/07	1	240.50	1	244.50	244.50	0	7,154	0.00%
2022/01/26	1.1	236.64	1	238.50	232.50	0.1	7,140	0.00%
2022/01/25	1	249.50	6	247.92	248.00	-5	7,173	-0.07%
2022/01/24	2	242.50	1	247.50	245.00	1	7,174	0.01%
2022/01/21	1	249.00	4	247.63	246.50	-3	7,184	-0.04%
2022/01/20	2	249.75	4.2	249.89	248.00	-2.2	7,168	-0.03%
2022/01/19	0	0.00	0	246.00	245.00	0	7,146	0.00%
2022/01/18	2	245.00	0	0.00	245.50	2	7,196	0.03%
2022/01/17	2	239.50	1	242.50	243.50	1	7,187	0.01%
2022/01/13	0.1	225.00	0	0.00	221.00	0.1	7,290	0.00%
2022/01/12	1	231.50	0	0.00	229.50	1	7,377	0.01%
2022/01/11	1	232.00	0	0.00	228.00	1	7,437	0.01%
2022/01/10	2	240.75	6	236.25	238.00	-4	7,413	-0.05%
2022/01/06	0.1	243.00	0.1	243.00	241.00	0.1	7,317	0.00%
2022/01/05	8.2	256.25	1	254.00	253.50	7.2	7,230	0.10%
2022/01/04	0.1	265.00	2	264.50	263.50	-2	7,196	-0.03%
2022/01/03	3	278.33	1	274.00	272.50	2	7,341	0.03%
2021/12/30	13.1	277.89	3.2	279.38	278.50	9.9	7,310	0.13%
2021/12/29	10	283.45	4	282.00	285.00	6	7,225	0.08%
2021/12/28	6	276.67	14	274.46	278.50	-8	7,083	-0.11%
2021/12/27	13	267.08	16	268.94	267.50	-3	6,790	-0.04%
2021/12/24	7.1	265.65	3	259.33	254.50	4.1	6,658	0.06%
2021/12/23	5	266.00	3	265.00	262.00	2	6,584	0.03%
2021/12/22	4	263.75	0	0.00	258.00	4	6,494	0.06%
2021/12/20	1	256.50	1	259.00	256.50	0	6,383	0.00%
2021/12/17	8	270.50	6.2	267.44	267.50	1.8	6,339	0.03%
2021/12/16	9	268.39	8	269.06	268.00	1	6,270	0.02%
2021/12/15	4	248.38	10	247.60	253.50	-6	6,068	-0.10%
2021/12/14	4.1	235.54	3	231.33	230.50	1.1	5,974	0.02%
2021/12/13	10	241.00	11	243.91	245.50	-1	5,916	-0.02%
2021/12/10	4	244.63	11	245.50	245.00	-7	5,889	-0.12%
2021/12/09	11	243.45	11	239.59	243.50	0	5,839	0.00%
2021/12/08	16	246.91	18	248.03	244.50	-2	5,798	-0.03%
2021/12/07	21.1	263.35	10	246.35	247.00	11.1	5,733	0.19%
2021/12/06	1	261.00	11	261.59	262.00	-10	5,608	-0.18%
2021/12/03	1.1	261.09	1	253.50	255.00	0.1	5,638	0.00%
2021/12/02	10	258.50	0	0.00	254.00	10	5,665	0.18%
2021/12/01	8	258.38	18	265.94	268.00	-10	5,729	-0.17%
2021/11/30	10	266.75	10	271.30	257.50	0	5,710	0.00%
2021/11/29	32.1	255.17	15	253.33	256.00	17.1	5,590	0.30%
2021/11/26	33	255.35	30.2	258.73	266.50	2.8	5,398	0.05%
2021/11/25	1	241.00	3.1	240.42	242.50	-2.1	5,002	-0.04%
2021/11/24	1	230.00	1	230.90	234.00	0	4,767	0.00%
2021/11/23	1	229.50	1	232.00	226.00	0	4,604	0.00%
2021/11/19	0.3	237.67	0.8	239.38	238.00	-0.5	4,493	-0.01%
2021/11/18	4	242.00	5	241.50	238.50	-1	4,360	-0.02%
2021/11/17	9.1	226.39	7.2	235.28	233.50	1.9	4,163	0.05%
2021/11/16	241	209.52	3	211.33	214.50	238	3,929	6.06%	大買/鉅額交易
2021/11/15	7.7	203.68	8	201.75	213.00	-0.3	3,810	-0.01%
2021/11/12	8	189.56	10	191.55	194.00	-2	3,621	-0.06%
2021/11/11	1	184.50	1	179.50	183.00	0	3,499	0.00%
2021/11/10	2	187.25	2	181.25	180.00	0	3,482	0.00%
2021/11/09	1	177.50	0	0.00	177.00	1	3,430	0.03%
2021/11/08	0	0.00	1	178.00	182.50	-1	3,428	-0.03%
2021/11/04	0	0.00	1	177.00	176.00	-1	3,443	-0.03%
2021/11/03	0	0.00	6	184.50	180.00	-6	3,440	-0.17%
2021/11/02	6	192.17	2	183.00	185.00	4	3,428	0.12%
2021/11/01	1	190.50	1	192.00	193.00	0	3,324	0.00%
2021/10/29	0	0.00	1	185.00	182.50	-1	3,249	-0.03%
2021/10/28	1	185.50	2	182.00	183.50	-1	3,203	-0.03%
2021/10/27	1	181.50	0.1	178.50	182.00	0.9	3,207	0.03%
2021/10/26	6.1	178.59	10	180.45	173.50	-3.9	3,217	-0.12%
2021/10/25	8	185.38	7	185.29	184.00	1	3,180	0.03%
2021/10/22	6	183.92	0	0.00	182.50	6	3,300	0.18%
2021/10/21	4	179.50	1	183.00	183.50	3	3,368	0.09%
2021/10/20	5	176.00	6	173.50	179.00	-1	3,258	-0.03%
2021/10/19	1	171.00	13.2	170.36	171.50	-12.2	3,263	-0.37%
2021/10/18	2	156.00	0	0.00	156.00	2	3,270	0.06%
2021/10/15	1	157.50	1	152.00	152.00	0	3,285	0.00%
2021/10/13	1.1	155.77	2	161.50	152.50	-0.9	3,340	-0.03%
2021/10/12	1	160.00	1	162.00	161.50	0	3,334	0.00%
2021/10/08	7.1	169.00	17	170.21	168.50	-9.9	3,332	-0.30%
2021/10/07	0	0.00	2	157.00	160.50	-2	3,196	-0.06%
2021/10/06	1	151.50	1	151.00	149.00	0	3,349	0.00%
2021/10/05	1	148.00	1	145.00	151.00	0	3,409	0.00%
2021/10/04	1	149.50	0	0.00	146.00	1	3,412	0.03%
2021/10/01	1	150.00	1	150.00	149.00	0	3,430	0.00%
2021/09/30	1	158.00	0	0.00	157.00	1	3,472	0.03%
2021/09/29	1	163.00	1	163.00	160.50	0	3,633	0.00%
2021/09/28	2	166.75	2	168.00	166.50	0	3,652	0.00%
2021/09/27	2	161.50	1.3	160.02	160.00	0.7	3,588	0.02%
2021/09/24	2	156.75	1	155.00	157.00	1	3,601	0.03%
2021/09/23	2	157.00	1	156.00	154.50	1	3,649	0.03%
2021/09/17	0.1	146.50	0	0.00	148.50	0.1	3,714	0.00%
2021/09/16	0.2	150.10	0	0.00	148.50	0.2	3,742	0.00%
2021/09/15	1	150.00	0	0.00	150.00	1	3,882	0.03%
2021/09/13	0	0.00	1	149.50	150.00	-1	4,151	-0.02%
2021/09/10	1.1	150.05	186.2	149.46	151.00	-185.1	4,416	-4.19%	大賣/鉅額交易
2021/09/09	1	150.00	1	151.00	154.50	0	4,614	0.00%
2021/09/08	6	147.67	11	148.91	151.00	-5	4,587	-0.11%
2021/09/07	8.1	151.11	6	149.92	148.50	2.1	4,472	0.05%
2021/09/06	5	164.70	2	163.00	157.00	3	4,354	0.07%
2021/09/03	3.1	174.85	0	0.00	174.00	3.1	4,324	0.07%
2021/09/02	2	181.50	5	178.10	181.50	-3	4,266	-0.07%
2021/08/27	1	155.50	0	0.00	152.50	1	4,245	0.02%
2021/08/25	2	160.75	2	158.75	159.50	0	4,321	0.00%
2021/08/24	0	0.00	1	158.50	155.50	-1	4,331	-0.02%
2021/08/23	1	158.50	1.1	159.08	158.50	-0.1	4,346	0.00%
2021/08/20	1	150.00	0	0.00	149.50	1	4,369	0.02%
2021/08/18	1	144.00	2	152.25	153.00	-1	4,416	-0.02%
2021/08/17	0.1	149.00	0	0.00	148.00	0.1	4,427	0.00%
2021/08/13	1	166.00	0	0.00	159.00	1	4,426	0.02%
2021/08/10	1.8	164.22	2	163.75	166.00	-0.2	4,453	0.00%
2021/08/09	1	169.00	1	169.00	168.00	0	4,463	0.00%
2021/08/06	0.1	179.50	0	0.00	177.00	0.1	4,481	0.00%
2021/08/05	2	181.25	8	179.50	183.50	-6	4,521	-0.13%
2021/08/04	6	177.50	0	0.00	176.50	6	4,566	0.13%
2021/08/03	1	179.00	5	180.40	179.00	-4	4,593	-0.09%
2021/08/02	1	171.50	2	173.75	175.00	-1	4,581	-0.02%
2021/07/30	6	179.33	1	180.00	179.00	5	4,574	0.11%
2021/07/29	1	183.50	2	184.75	184.50	-1	4,540	-0.02%
2021/07/28	13	197.92	14.2	191.44	178.50	-1.2	4,513	-0.03%
2021/07/27	2.2	186.94	7	195.57	193.00	-4.8	4,381	-0.11%
2021/07/26	3	185.50	38	180.83	183.50	-35	4,245	-0.82%
2021/07/23	37	177.07	31	186.39	174.50	6	4,182	0.14%
2021/07/22	7.1	185.98	41	187.22	190.00	-33.9	4,072	-0.83%
2021/07/21	1	176.00	4	173.63	173.00	-3	3,988	-0.08%
2021/07/20	48	172.08	0	0.00	168.50	48	3,989	1.20%
2021/07/19	3	177.17	1	180.00	176.00	2	3,969	0.05%
2021/07/16	1	176.00	1	179.00	176.00	0	3,981	0.00%
2021/07/15	1	176.00	4	174.00	180.00	-3	4,027	-0.07%
2021/07/14	9	176.06	5	175.80	176.00	4	4,054	0.10%
2021/07/13	1	180.50	9	188.44	181.50	-8	3,993	-0.20%
2021/07/12	0	0.00	44	175.63	174.50	-44	3,843	-1.14%
2021/07/09	5	169.00	0	0.00	167.50	5	3,825	0.13%
2021/07/08	25	173.66	0	0.00	174.50	25	3,889	0.64%
2021/07/07	22	173.98	0	0.00	175.50	22	3,884	0.57%
2021/07/06	0	0.00	9	171.07	175.50	-9	3,859	-0.23%
2021/07/05	3	166.33	2	164.00	164.00	1	3,728	0.03%
2021/07/02	1	159.00	1	159.00	159.00	0	3,826	0.00%
2021/06/30	6	162.33	6	164.00	161.50	0	3,948	0.00%
2021/06/29	4	163.00	5	163.30	158.00	-1	3,962	-0.03%
2021/06/28	10	165.90	3	162.83	161.00	7	4,011	0.17%
2021/06/25	1	166.00	2	167.75	169.00	-1	4,261	-0.02%
2021/06/24	27	163.39	10	167.00	168.00	17	4,637	0.37%
2021/06/23	3	164.67	2	167.50	171.00	1	4,842	0.02%
2021/06/22	4	159.50	4	155.38	155.50	0	4,777	0.00%
2021/06/21	3	157.00	3	159.67	157.00	0	4,649	0.00%
2021/06/18	3	157.17	50	152.82	158.00	-47	4,427	-1.06%
2021/06/17	9	143.00	5	143.60	144.00	4	4,262	0.09%
2021/06/15	32	142.77	0	0.00	143.00	32	4,321	0.74%
2021/06/11	10	146.30	9	148.00	145.00	1	4,348	0.02%
2021/06/10	8	142.31	21	146.71	148.00	-13	4,339	-0.30%
2021/06/09	4	144.50	26	142.42	141.00	-22	4,371	-0.50%
2021/06/08	10	139.50	10	141.50	138.50	0	4,462	0.00%
2021/06/04	22	139.41	0	0.00	138.00	22	4,869	0.45%
2021/06/03	1	141.00	6	141.58	143.00	-5	4,885	-0.10%
2021/06/02	2	137.25	2	133.00	134.00	0	4,857	0.00%
2021/06/01	5	140.60	0	0.00	139.00	5	4,842	0.10%
2021/05/28	3	139.83	12	138.63	140.50	-9	4,859	-0.19%
2021/05/27	10.2	137.17	1	136.00	135.50	9.2	4,883	0.19%
2021/05/26	5	136.00	8.1	138.99	142.00	-3.1	4,858	-0.06%
2021/05/25	6	136.25	2.4	139.50	135.00	3.6	4,970	0.07%
2021/05/24	0	0.00	0	128.50	132.00	0	5,085	0.00%
2021/05/21	0	0.00	2	126.00	126.50	-2	5,088	-0.04%
2021/05/20	2	121.75	0	0.00	121.00	2	5,099	0.04%
2021/05/19	0	0.00	1	126.00	124.00	-1	5,090	-0.02%
2021/05/18	2	123.00	2	123.75	126.50	0	5,088	0.00%
2021/05/14	3	123.50	1	121.50	122.50	2	5,043	0.04%
2021/05/13	0	0.00	2	120.75	125.50	-2	5,000	-0.04%
2021/05/12	1	121.00	22.2	129.87	120.00	-21.2	4,940	-0.43%
2021/05/11	1	124.06	0	0.00	124.00	1	4,870	0.02%
2021/05/10	1.1	136.00	0	0.00	134.50	1.1	4,830	0.02%
2021/05/07	1	137.00	1.1	138.95	141.00	-0.1	4,821	0.00%
2021/05/06	1.1	132.91	18	133.72	134.00	-16.9	4,796	-0.35%
2021/05/05	1.1	133.90	0	0.00	128.50	1.1	4,776	0.02%
2021/05/04	0	0.00	1	131.00	132.50	-1	4,762	-0.02%
2021/04/29	0	0.00	1	145.00	144.00	-1	4,684	-0.02%
2021/04/27	2	146.00	0	0.00	143.00	2	4,655	0.04%
2021/04/26	1	148.00	0	0.00	148.00	1	4,628	0.02%
2021/04/23	1	139.50	0.1	143.50	144.50	0.9	4,585	0.02%
2021/04/22	3.1	146.98	1	140.00	140.00	2.1	4,555	0.05%
2021/04/21	6	151.25	6	148.83	151.50	0	4,494	0.00%
2021/04/20	2.1	148.00	12.7	148.71	147.50	-10.6	4,425	-0.24%
2021/04/19	1	142.00	1	141.50	140.50	0	4,364	0.00%
2021/04/16	4	146.63	1	143.50	144.00	3	4,352	0.07%
2021/04/15	20	144.38	9	143.44	148.00	11	4,304	0.26%
2021/04/14	2	140.00	4	138.50	138.00	-2	4,238	-0.05%
2021/04/13	5	144.10	5	143.10	143.50	0	4,151	0.00%
2021/04/12	17	144.32	9	147.72	142.50	8	4,111	0.19%
2021/04/09	17	148.21	9	146.50	146.50	8	4,057	0.20%
2021/04/08	9	151.28	14	154.54	150.00	-5	4,001	-0.12%
2021/04/07	1	143.50	1	145.50	145.50	0	3,843	0.00%
2021/04/06	9	154.17	6	152.50	150.50	3	3,767	0.08%
2021/04/01	3	147.00	2	146.00	147.00	1	3,651	0.03%
2021/03/31	27	149.80	3	149.00	149.50	24	3,576	0.67%
2021/03/30	6	149.42	3	147.00	152.00	3	3,469	0.09%
2021/03/29	17	147.71	12	147.83	146.00	5	3,154	0.16%
2021/03/26	25	133.24	15	134.73	143.00	10	2,735	0.37%
2021/03/25	1	125.50	10	125.90	130.00	-9	2,389	-0.38%
2021/03/24	17	115.59	0	0.00	118.50	17	2,307	0.74%
2021/03/23	7	115.36	1	115.50	115.50	6	2,283	0.26%
2021/03/22	1	117.00	12	119.79	120.50	-11	2,217	-0.50%
2021/03/19	1	114.50	62	115.00	113.50	-61	2,166	-2.82%
2021/03/18	0	0.00	0.1	114.00	118.00	-0.1	2,149	0.00%
2021/03/17	6	115.33	501	116.22	117.00	-495	2,108	-23.48%	大賣/鉅額交易
2021/03/16	13	117.69	10	122.20	120.00	3	2,068	0.15%
2021/03/15	5	118.60	15	118.14	120.00	-10	1,969	-0.51%
2021/03/12	266	116.03	4.1	114.88	115.50	261.9	1,878	13.94%	大買/鉅額交易
2021/03/11	8	108.25	5.3	113.34	113.00	2.7	1,784	0.15%
2021/03/10	2	103.75	13	100.27	106.50	-11	1,502	-0.73%
2021/03/09	15	96.95	5	98.42	97.00	10	1,346	0.74%
2021/03/08	0	0.00	23	98.16	101.00	-23	1,307	-1.76%
2021/03/05	10	96.00	3	97.20	96.50	7	1,285	0.54%
2021/03/04	17.3	97.86	5.1	98.92	98.00	12.2	1,276	0.96%
2021/03/03	4	99.63	3	99.97	99.20	1	1,254	0.08%
2021/03/02	105	98.05	3	99.53	98.00	102	1,209	8.43%	大買/鉅額交易
2021/02/26	201	94.55	0	0.00	95.60	201	1,161	17.31%	大買/鉅額交易
2021/02/25	2	99.00	0	0.00	96.50	2	1,182	0.17%
2021/02/24	0	0.00	7.6	97.54	101.00	-7.6	1,053	-0.72%
2021/02/23	0	0.00	1	92.90	92.20	-1	881	-0.11%
2021/02/19	0	0.00	2	87.00	89.00	-2	812	-0.25%
2021/02/18	2	86.90	0	0.00	86.70	2	794	0.25%
2021/02/17	0	0.00	1	83.20	86.40	-1	775	-0.13%
2021/02/05	0	0.00	0.1	81.50	81.70	-0.1	744	-0.02%
2021/02/04	0	0.00	2	81.40	80.80	-2	749	-0.27%
2021/02/01	0	0.00	1	79.00	79.30	-1	817	-0.12%
2021/01/22	1	83.70	2	84.50	83.40	-1	812	-0.12%
2021/01/21	2.2	82.09	4	83.25	83.30	-1.8	803	-0.22%
2021/01/20	5	82.70	0	0.00	81.50	5	796	0.63%
2021/01/19	0	0.00	2.1	85.75	84.50	-2.1	780	-0.26%
2021/01/18	2	84.50	0	0.00	84.80	2	783	0.26%
2021/01/14	0	0.00	3	86.50	86.50	-3	775	-0.39%
2021/01/13	2	84.75	0	0.00	84.70	2	762	0.26%
2021/01/12	2.2	85.23	2	86.80	84.70	0.2	759	0.03%
2021/01/08	0.2	84.80	7.8	85.07	84.80	-7.6	750	-1.01%
2021/01/07	2	84.50	0	0.00	84.90	2	748	0.27%
2021/01/06	2	85.40	3	87.27	85.50	-1	745	-0.13%
2021/01/05	0	0.00	1	86.30	86.50	-1	745	-0.13%
2021/01/04	0	0.00	4	86.60	86.50	-4	755	-0.53%
2020/12/28	1	86.90	0	0.00	86.40	1	797	0.13%
2020/12/25	0	0.00	10	85.96	86.10	-10	799	-1.25%
2020/12/23	2	83.90	0	0.00	84.00	2	791	0.25%
2020/12/22	2	84.30	2	85.60	83.70	0	795	0.00%
2020/12/21	3	83.97	0	0.00	84.60	3	793	0.38%
2020/12/18	5	85.36	1	86.10	85.10	4	790	0.51%
2020/12/17	3	85.50	0	0.00	85.80	3	786	0.38%
2020/12/16	0	0.00	3	86.17	85.80	-3	796	-0.38%
2020/12/15	9	86.19	5	88.70	85.10	4	803	0.50%
2020/12/14	1	87.50	4	87.25	87.80	-3	789	-0.38%
2020/12/11	5	85.02	0	0.00	85.50	5	774	0.65%
2020/12/10	3	86.20	0	0.00	86.70	3	763	0.39%
2020/12/09	6	88.38	0	0.00	88.00	6	753	0.80%
2020/12/08	3	89.13	4	88.20	88.10	-1	739	-0.14%
2020/12/07	3	88.03	4	88.50	90.80	-1	696	-0.14%
2020/12/04	0	0.00	4	86.70	86.50	-4	652	-0.61%
2020/12/03	2	86.50	0	0.00	86.30	2	652	0.31%
2020/12/01	2	85.50	0	0.00	85.40	2	643	0.31%
2020/11/30	0	0.00	2	86.60	85.60	-2	648	-0.31%
2020/11/25	1	85.90	0	0.00	86.60	1	636	0.16%
2020/11/24	4.1	88.06	6	88.05	87.70	-1.9	613	-0.31%
2020/11/23	1	86.10	7	85.60	85.70	-6	570	-1.05%
2020/11/20	1	82.70	0	0.00	83.10	1	544	0.18%
2020/11/18	2	82.60	0	0.00	82.70	2	570	0.35%
2020/11/17	4	82.80	0	0.00	82.50	4	586	0.68%
2020/11/16	2	83.30	0	0.00	83.10	2	611	0.33%
2020/11/12	2	82.30	0.2	83.90	82.30	1.8	624	0.28%
2020/11/09	1	85.10	11	89.13	84.50	-10	617	-1.62%
2020/10/26	4	81.15	2	82.50	80.30	2	694	0.29%
2020/10/21	0	0.00	2	80.30	80.20	-2	763	-0.26%
2020/10/20	2	80.60	0	0.00	80.80	2	803	0.25%
2020/10/16	2	81.10	0	0.00	80.10	2	836	0.24%
2020/10/15	2	82.30	0	0.00	81.10	2	852	0.23%
2020/10/14	0	0.00	3	82.63	82.80	-3	862	-0.35%
2020/10/13	1	83.00	3	82.80	82.70	-2	874	-0.23%
2020/10/12	2	82.90	2	83.00	82.20	0	871	0.00%
2020/10/08	1	81.90	0	0.00	82.00	1	880	0.11%
2020/10/07	2	81.35	4	82.15	81.60	-2	880	-0.23%
2020/10/06	0	0.00	1	79.50	80.00	-1	856	-0.12%
2020/09/30	1	78.30	0	0.00	78.20	1	930	0.11%
2020/09/21	2	80.10	2	81.60	80.10	0	1,071	0.00%
2020/09/18	0	0.00	1	80.80	80.80	-1	1,076	-0.09%
2020/09/14	1	77.00	0	0.00	76.80	1	1,135	0.09%
2020/09/08	0	0.00	2	79.10	78.40	-2	1,201	-0.17%
2020/09/04	2.2	79.66	0	0.00	80.20	2.2	1,265	0.17%
2020/09/03	0	0.00	2	82.20	81.20	-2	1,356	-0.15%
2020/08/31	0.1	80.30	0	0.00	79.10	0.1	1,581	0.01%
2020/08/28	2	80.90	0	0.00	80.60	2	1,588	0.13%
2020/08/27	0.3	81.30	4	81.78	81.20	-3.7	1,597	-0.23%
2020/08/25	3	81.30	5	81.70	80.90	-2	1,636	-0.12%
2020/08/20	1	75.40	5	74.22	75.40	-4	1,733	-0.23%
2020/08/19	0.3	80.00	0.1	80.00	79.90	0.2	1,722	0.01%
2020/08/17	1	81.20	0	0.00	81.20	1	1,762	0.06%
2020/08/14	0	0.00	6	81.80	82.20	-6	1,851	-0.32%
2020/08/13	4	81.50	3	82.00	81.10	1	1,939	0.05%
2020/08/12	1	83.00	0	0.00	82.60	1	1,930	0.05%
2020/08/11	2	84.40	0	0.00	83.90	2	1,926	0.10%
2020/08/10	3	85.30	0	0.00	85.60	3	1,923	0.16%
2020/08/05	0	0.00	1	86.10	86.60	-1	1,901	-0.05%
2020/08/03	1	83.50	1	84.20	83.50	0	1,895	0.00%
2020/07/31	2	84.50	1	84.50	84.50	1	1,899	0.05%
2020/07/30	0	0.00	2.7	81.87	81.50	-2.7	1,892	-0.14%
2020/07/29	6	85.30	2	86.50	85.20	4	1,879	0.21%
2020/07/28	2.5	85.46	0	0.00	85.40	2.5	1,860	0.13%
2020/07/24	1.3	90.57	1	87.80	88.00	0.3	1,829	0.02%
2020/07/22	0	0.00	2	88.00	88.60	-2	1,780	-0.11%
2020/07/21	1	87.60	7	87.70	87.80	-6	1,767	-0.34%
2020/07/17	3	85.83	1	87.80	85.50	2	1,749	0.11%
2020/07/16	1	86.40	0	0.00	87.00	1	1,740	0.06%
2020/07/15	2.4	86.27	4	87.40	85.70	-1.6	1,734	-0.09%
2020/07/14	2	85.00	0	0.00	85.20	2	1,724	0.12%
2020/07/13	2	86.00	0	0.00	86.40	2	1,726	0.12%
2020/07/10	1	87.00	0	0.00	86.00	1	1,726	0.06%
2020/07/09	1	90.80	1	89.80	89.80	0	1,708	0.00%
2020/07/08	0	0.00	1	88.10	88.10	-1	1,656	-0.06%
2020/07/07	1	87.10	3	87.20	86.00	-2	1,625	-0.12%
2020/07/06	3	87.30	5	86.16	87.10	-2	1,582	-0.13%
2020/07/03	2.5	84.10	2	85.20	84.60	0.5	1,558	0.03%
2020/07/01	0.5	83.00	4	83.90	83.40	-3.5	1,548	-0.23%
2020/06/29	4	82.10	0	0.00	82.00	4	1,545	0.26%
2020/06/24	1	84.70	6	83.00	84.10	-5	1,543	-0.32%
2020/06/23	2	81.30	3	82.27	81.90	-1	1,543	-0.06%
2020/06/17	2	80.40	0	0.00	82.20	2	1,561	0.13%
2020/06/12	0	0.00	4	80.28	81.00	-4	1,553	-0.26%
2020/06/11	2	84.20	0	0.00	82.70	2	1,526	0.13%
2020/06/10	6	86.70	3	88.33	84.70	3	1,511	0.20%
2020/06/09	5	85.18	2	85.55	86.10	3	1,443	0.21%
2020/06/08	6	85.37	8.2	86.38	87.50	-2.2	1,377	-0.16%
2020/06/04	0	0.00	111	79.12	78.60	-111	1,266	-8.77%	大賣/鉅額交易
2020/06/03	0	0.00	3	79.40	79.50	-3	1,266	-0.24%
2020/06/02	0	0.00	2	79.60	79.50	-2	1,266	-0.16%
2020/06/01	2	79.90	1	79.10	81.00	1	1,248	0.08%
2020/05/28	3	78.60	3	79.63	77.60	0	1,208	0.00%
2020/05/27	7	76.94	4	77.88	76.90	3	1,145	0.26%
2020/05/26	1	74.50	2	74.20	74.00	-1	1,100	-0.09%
2020/05/22	0	0.00	1	76.80	74.80	-1	1,065	-0.09%
2020/05/21	4	78.98	4	78.20	77.90	0	1,040	0.00%
2020/05/20	6	75.93	8.6	77.24	78.30	-2.6	946	-0.27%
2020/05/18	3	70.30	1	71.00	70.20	2	857	0.23%
2020/05/15	0.4	70.00	0	0.00	70.10	0.4	850	0.05%
2020/05/14	111	72.13	10	71.80	70.50	101	845	11.95%	大買/鉅額交易
2020/05/13	1	70.90	2	71.00	71.10	-1	832	-0.12%
2020/05/08	0	0.00	1	71.00	71.00	-1	823	-0.12%
2020/05/07	1	71.30	0	0.00	70.90	1	822	0.12%
2020/05/04	2	66.60	2	68.10	68.50	0	829	0.00%
2020/04/30	2	67.10	3	68.17	68.00	-1	829	-0.12%
2020/04/29	3	65.63	2	66.20	66.20	1	828	0.12%
2020/04/28	1	65.10	1	64.80	64.90	0	827	0.00%
2020/04/27	1	64.40	1	64.80	64.90	0	856	0.00%
2020/04/17	0	0.00	3	65.13	64.20	-3	862	-0.35%
2020/04/14	0	0.00	1	62.70	62.90	-1	836	-0.12%
2020/04/13	4	61.75	1	62.20	61.80	3	834	0.36%
2020/04/09	1	62.00	7	62.73	62.10	-6	852	-0.70%
2020/04/08	2	62.60	0	0.00	62.80	2	847	0.24%
2020/04/06	0	0.00	1	61.50	61.50	-1	826	-0.12%
2020/04/01	1	60.60	0	0.00	60.60	1	827	0.12%
2020/03/30	3	58.70	0	0.00	60.90	3	831	0.36%
2020/03/27	7	61.47	3	62.67	59.70	4	839	0.48%
2020/03/26	2	58.30	3	57.80	58.40	-1	796	-0.13%
2020/03/25	2	54.70	1	55.00	55.60	1	766	0.13%
2020/03/18	2	55.60	2	55.60	52.30	0	779	0.00%
2020/03/17	0	0.00	2	55.20	55.30	-2	790	-0.25%
2020/03/13	1	61.20	3	62.00	63.60	-2	873	-0.23%
2020/03/11	5	71.50	2	73.40	71.50	3	880	0.34%
2020/03/09	2	71.40	0	0.00	70.00	2	950	0.21%
2020/03/06	1	71.30	0	0.00	71.30	1	952	0.11%
2020/03/02	2	67.00	0	0.00	68.00	2	1,262	0.16%
2020/02/20	1	72.60	6	72.35	72.10	-5	1,296	-0.39%
2020/02/14	5	71.00	0	0.00	71.20	5	1,515	0.33%
2020/02/12	0	0.00	1	71.70	71.50	-1	1,572	-0.06%
2020/02/06	1	72.60	0	0.00	71.60	1	1,705	0.06%
2020/02/05	0.2	69.90	0	0.00	70.00	0.2	1,732	0.01%
2020/02/04	2	69.50	0	0.00	69.20	2	1,743	0.11%
2020/01/20	0	0.00	2	78.80	79.60	-2	1,948	-0.10%
2020/01/14	2	77.80	0	0.00	78.40	2	2,160	0.09%
2020/01/03	0	0.00	2	79.00	77.80	-2	2,392	-0.08%
2020/01/02	1	79.20	0	0.00	79.30	1	2,381	0.04%
2019/12/19	0	0.00	4	78.90	78.70	-4	2,324	-0.17%
2019/12/18	0	0.00	0.5	80.00	80.70	-0.5	2,305	-0.02%
2019/12/16	2	81.30	2	80.90	80.50	0	2,300	0.00%
2019/12/13	1	78.00	2	80.80	79.70	-1	2,291	-0.04%
2019/12/12	5	80.20	2	80.15	80.10	3	2,267	0.13%
2019/12/11	1	80.70	0	0.00	80.70	1	2,243	0.04%
2019/12/10	1	81.70	0	0.00	81.70	1	2,204	0.05%
2019/12/09	2	78.70	0	0.00	78.10	2	2,133	0.09%
2019/12/06	0	0.00	1	80.20	78.70	-1	2,111	-0.05%
2019/12/05	2	78.70	9	78.93	79.80	-7	2,076	-0.34%
2019/12/04	7	78.46	0	0.00	79.00	7	2,019	0.35%
2019/12/02	1	75.10	5	75.30	75.10	-4	1,955	-0.20%
2019/11/29	11	79.81	6	78.30	76.50	5	1,889	0.26%
2019/11/27	0	0.00	1	75.40	74.30	-1	1,658	-0.06%
2019/11/22	1	72.00	0	0.00	72.30	1	1,641	0.06%
2019/11/20	1	72.30	1	73.30	72.80	0	1,619	0.00%
2019/11/14	0.2	78.00	2	76.70	78.40	-1.8	1,526	-0.12%
2019/11/13	1	76.20	0.7	76.00	76.20	0.3	1,463	0.02%
2019/11/11	1	69.80	1	70.90	71.00	0	1,355	0.00%
2019/11/07	0	0.00	1	76.30	75.00	-1	1,299	-0.08%
2019/11/06	0	0.00	6	75.20	75.00	-6	1,281	-0.47%
2019/11/05	7	78.23	3	77.10	76.50	4	1,254	0.32%
2019/11/04	3	75.73	3	75.00	75.50	0	1,166	0.00%
2019/11/01	1	73.50	0	0.00	73.20	1	1,129	0.09%
2019/10/30	0	0.00	5	76.10	76.90	-5	1,100	-0.45%
2019/10/29	12	75.37	6	75.82	75.90	6	1,083	0.55%
2019/10/28	1	69.90	1	69.80	72.90	0	947	0.00%
2019/10/25	3	71.77	3.5	70.34	69.90	-0.5	895	-0.06%
2019/10/24	1	69.20	1	69.40	69.40	0	745	0.00%
2019/10/18	5	68.60	5	68.12	69.00	0	651	0.00%
2019/10/17	20	65.38	20	65.93	68.40	0	549	0.00%
2019/09/26	0	0.00	0.7	60.80	61.10	-0.7	423	-0.17%
2019/09/23	0	0.00	0.5	61.50	61.80	-0.5	430	-0.12%
2019/09/17	0	0.00	1	61.80	61.80	-1	412	-0.24%
2019/09/12	0	0.00	1	60.90	60.30	-1	407	-0.25%
2019/08/30	0	0.00	3	60.20	60.00	-3	390	-0.77%
2019/08/01	1	58.40	0	0.00	58.30	1	331	0.30%
2019/07/31	1	62.30	0	0.00	63.00	1	316	0.32%
2019/07/29	0	0.00	2	62.90	62.70	-2	289	-0.69%
2019/07/25	2	63.10	0	0.00	63.10	2	280	0.71%
2019/07/24	0	0.00	0.1	62.20	62.20	-0.1	273	-0.04%
2019/07/09	0	0.00	59	58.93	59.00	-59	252	-23.41%
2019/06/27	0	0.00	30	57.05	57.00	-30	272	-11.02%
2019/06/21	0	0.00	43	56.23	55.90	-43	282	-15.24%
2019/06/20	0	0.00	1.7	56.36	56.50	-1.7	285	-0.60%
2019/06/19	1	56.20	0	0.00	56.20	1	285	0.35%
2019/06/18	0	0.00	1	55.90	55.30	-1	289	-0.35%
2019/06/13	1	55.00	0	0.00	55.10	1	305	0.33%
2019/06/12	0	0.00	0.6	55.40	55.60	-0.6	305	-0.19%
2019/06/11	0	0.00	0.1	54.60	54.60	-0.1	307	-0.04%
2019/04/16	0	0.00	3	63.60	63.40	-3	406	-0.74%
2019/04/15	0.1	63.10	0	0.00	63.20	0.1	406	0.02%
2019/04/09	2	64.80	0	0.00	64.20	2	412	0.49%
2019/04/01	2	65.70	2	65.90	65.90	0	394	0.00%
2019/03/29	0	0.00	1	65.30	65.30	-1	390	-0.26%
2019/03/27	0	0.00	7.1	66.70	64.80	-7.1	393	-1.80%
2019/03/26	0	0.00	0	65.50	65.70	0	380	0.00%
2019/03/22	0	0.00	2	65.25	65.00	-2	374	-0.53%
2019/03/19	1	63.00	0	0.00	63.00	1	417	0.24%
2019/03/18	3.2	63.36	0	0.00	62.80	3.2	414	0.77%
2019/03/15	1	64.30	0	0.00	64.50	1	406	0.25%
2019/03/14	1	64.50	0	0.00	64.60	1	407	0.25%
2019/03/13	1	63.70	0	0.00	63.80	1	410	0.24%
2019/03/12	1	64.30	1	65.00	64.10	0	417	0.00%
2019/03/08	1	63.90	0	0.00	63.80	1	425	0.23%
2019/03/07	0.2	64.10	0	0.00	64.40	0.2	426	0.05%
2019/03/06	1	65.60	0	0.00	65.60	1	426	0.23%
2019/03/05	1	66.50	1	67.00	66.00	0	431	0.00%
2019/02/26	0	0.00	1	64.00	63.70	-1	408	-0.24%
2019/02/25	2	64.00	0	0.00	63.80	2	418	0.48%
2019/01/28	1	64.00	0	0.00	64.00	1	493	0.20%
2019/01/25	0.2	63.50	0	0.00	63.50	0.2	506	0.04%
2018/12/18	0	0.00	2	65.00	64.60	-2	713	-0.28%
2018/12/11	1	63.00	0	0.00	63.60	1	761	0.13%
2018/12/10	1	62.60	0	0.00	62.80	1	781	0.13%
2018/12/03	1	65.40	1	66.50	66.10	0	1,084	0.00%
2018/11/28	0	0.00	1	64.10	63.70	-1	1,113	-0.09%
2018/11/27	0	0.00	1	63.40	63.30	-1	1,107	-0.09%
2018/11/26	0	0.00	1	62.10	62.30	-1	1,099	-0.09%
2018/11/21	1	62.10	1	60.90	61.70	0	1,123	0.00%
2018/11/20	6	62.92	6	62.55	62.00	0	1,131	0.00%
2018/11/19	0	0.00	2	59.70	59.80	-2	1,129	-0.18%
2018/11/16	0	0.00	1	58.70	58.50	-1	1,142	-0.09%
2018/11/15	66	58.92	10	58.70	58.40	56	1,162	4.82%
2018/11/14	1	57.60	0	0.00	58.00	1	1,193	0.08%
2018/11/13	5	57.00	0	0.00	57.60	5	1,220	0.41%
2018/11/12	9	58.94	6	60.18	57.70	3	1,226	0.24%
2018/11/08	5	58.00	0	0.00	57.40	5	1,252	0.40%
2018/11/05	2	55.80	2	57.10	58.20	0	1,276	0.00%
2018/11/02	0	0.00	15	56.45	56.50	-15	1,287	-1.17%
2018/10/31	3.2	53.55	1	53.20	52.80	2.2	1,316	0.16%
2018/10/29	1	50.70	0	0.00	50.90	1	1,340	0.07%
2018/10/26	2	50.05	3	50.05	50.40	-1	1,363	-0.07%
2018/10/24	1	53.90	1	53.60	53.20	0	1,379	0.00%
2018/10/22	1	54.20	2	55.05	55.40	-1	1,410	-0.07%
2018/10/19	4	55.60	0	0.00	55.10	4	1,425	0.28%
2018/10/18	8	57.83	0	0.00	57.30	8	1,433	0.56%
2018/10/17	0	0.00	3	57.93	57.40	-3	1,495	-0.20%
2018/10/16	0	0.00	1	57.20	57.00	-1	1,514	-0.07%
2018/10/12	1	55.70	2	55.00	55.90	-1	1,564	-0.06%
2018/10/09	1	61.30	2	60.55	60.60	-1	1,584	-0.06%
2018/10/08	1	60.60	1	61.90	61.40	0	1,634	0.00%
2018/10/05	3	61.90	0	0.00	60.00	3	1,691	0.18%
2018/10/04	5	66.90	2	66.20	66.20	3	1,757	0.17%
2018/10/03	0	0.00	0.1	70.00	69.90	-0.1	1,862	-0.01%
2018/10/01	0	0.00	2	72.30	72.30	-2	1,945	-0.10%
2018/09/19	1	54.00	0	0.00	53.60	1	1,997	0.05%
2018/09/18	3	54.07	2	54.50	53.90	1	2,104	0.05%
2018/09/13	0	0.00	1	55.00	54.50	-1	2,364	-0.04%
2018/09/12	0	0.00	2	54.90	55.00	-2	2,630	-0.08%
2018/09/11	0	0.00	2	55.00	55.00	-2	2,791	-0.07%
2018/09/10	1	53.80	1	54.10	54.80	0	2,841	0.00%
2018/09/06	2	55.05	2	56.20	55.60	0	3,054	0.00%
2018/09/05	0.5	55.90	1	56.80	56.10	-0.5	3,214	-0.02%
2018/09/04	2	57.70	4	57.48	57.30	-2	3,522	-0.06%
2018/09/03	8.4	58.92	1	61.20	57.30	7.4	3,740	0.20%
2018/08/31	18	59.28	23.4	59.33	60.40	-5.4	3,722	-0.15%
2018/08/30	1	56.30	5	57.16	57.80	-4	3,664	-0.11%
2018/08/29	1	56.30	0	0.00	56.20	1	3,679	0.03%
2018/08/24	0	0.00	1	54.60	54.50	-1	3,880	-0.03%
2018/08/23	1	54.50	2	54.50	54.50	-1	4,120	-0.02%
2018/08/22	1	55.90	1	55.40	54.60	0	4,633	0.00%
2018/08/17	7	55.91	2	54.80	55.00	5	4,923	0.10%
2018/08/16	2	55.10	2	56.35	56.10	0	4,984	0.00%
2018/08/15	0	0.00	3	54.80	54.90	-3	4,970	-0.06%
2018/08/14	1	53.70	3	54.10	54.70	-2	4,972	-0.04%
2018/08/13	3	54.13	0	0.00	52.90	3	4,994	0.06%
2018/08/10	0	0.00	1	54.30	54.40	-1	4,983	-0.02%
2018/08/09	1	55.30	0	0.00	55.00	1	4,978	0.02%
2018/08/07	4	56.58	1	56.50	56.20	3	4,998	0.06%
2018/08/06	0	0.00	2	55.85	55.80	-2	4,987	-0.04%
2018/08/03	1	54.90	3	55.80	55.80	-2	4,990	-0.04%
2018/08/02	2	55.45	3	55.23	54.10	-1	4,993	-0.02%
2018/08/01	2	56.40	1	55.80	56.00	1	4,980	0.02%
2018/07/31	2	57.00	2	58.30	58.30	0	4,973	0.00%
2018/07/27	0.3	58.10	4	58.40	58.10	-3.7	4,935	-0.07%
2018/07/26	7	58.60	9	58.60	58.30	-2	4,926	-0.04%
2018/07/25	0	0.00	3	58.30	58.00	-3	4,905	-0.06%
2018/07/24	1	57.80	4	57.93	57.90	-3	4,890	-0.06%
2018/07/23	1	56.00	1	56.60	56.30	0	4,879	0.00%
2018/07/20	1	55.80	2	56.55	56.20	-1	4,904	-0.02%
2018/07/19	0	0.00	1	55.90	56.30	-1	4,897	-0.02%
2018/07/17	3	57.93	4	58.40	57.90	-1	4,897	-0.02%
2018/07/16	5	58.22	1	59.00	58.10	4	4,892	0.08%
2018/07/13	1	58.30	1	58.20	57.90	0	4,869	0.00%
2018/07/12	0	0.00	1	58.30	58.40	-1	4,860	-0.02%
2018/07/11	1	57.30	0	0.00	56.90	1	4,857	0.02%
2018/07/10	0	0.00	3	56.83	57.60	-3	4,853	-0.06%
2018/07/09	2	55.90	0	0.00	55.90	2	4,851	0.04%
2018/07/06	4	53.90	1	54.20	56.20	3	4,852	0.06%
2018/07/05	3.2	53.66	2	53.30	53.50	1.2	4,826	0.02%
2018/07/04	7	56.99	1	56.20	56.20	6	4,802	0.12%
2018/07/03	2	59.85	4	60.10	59.00	-2	4,750	-0.04%
2018/07/02	2	59.65	4	58.98	59.00	-2	4,663	-0.04%
2018/06/29	1.5	59.37	1	58.90	58.80	0.5	4,682	0.01%
2018/06/28	8	58.97	3	58.40	58.30	5	4,687	0.11%
2018/06/27	6.5	61.22	11	60.71	59.40	-4.5	4,809	-0.09%
2018/06/26	3	59.37	9	60.58	61.50	-6	4,766	-0.13%
2018/06/25	5	58.44	21	58.45	59.20	-16	4,773	-0.34%
2018/06/22	20	60.09	4	59.90	59.00	16	4,754	0.34%
2018/06/21	11	61.20	30	62.10	63.00	-19	4,657	-0.41%
2018/06/20	20	57.53	10	57.91	59.40	10	4,408	0.23%
2018/06/19	5	58.24	0	0.00	57.40	5	4,246	0.12%
2018/06/15	4	60.30	2	60.00	59.90	2	4,207	0.05%
2018/06/14	7	60.94	17	60.58	60.40	-10	4,125	-0.24%
2018/06/13	8.2	59.45	4	61.35	58.00	4.2	3,945	0.11%
2018/06/12	30	61.49	6	61.53	60.60	24	3,782	0.63%
2018/06/11	6	57.42	9	57.77	58.00	-3	3,466	-0.09%
2018/06/08	2	53.75	8	53.44	54.00	-6	3,272	-0.18%
2018/06/07	3	53.47	2	54.00	52.90	1	3,245	0.03%
2018/06/06	1	53.20	8	53.50	54.10	-7	3,199	-0.22%
2018/06/05	8	52.71	34	52.46	52.10	-26	3,178	-0.82%
2018/06/04	8	53.93	16	53.93	53.60	-8	3,204	-0.25%
2018/06/01	7	52.87	146	53.07	52.90	-139	3,206	-4.33%	大賣/鉅額交易
2018/05/31	110.3	56.17	25	57.64	53.50	85.3	3,126	2.73%	大買/
2018/05/30	103.4	57.01	15	57.21	57.20	88.4	2,902	3.05%	大買/
2018/05/29	2	54.65	13	56.60	56.60	-11	2,395	-0.46%
2018/05/28	18	51.01	8	49.84	51.50	10	2,265	0.44%
2018/05/25	1	49.10	3	49.00	48.45	-2	2,152	-0.09%
2018/05/24	18	48.40	2	48.50	49.15	16	2,134	0.75%
2018/05/23	2	47.53	1	47.40	47.40	1	2,089	0.05%
2018/05/21	1	48.10	0	0.00	47.65	1	2,125	0.05%
2018/05/18	2	47.10	1	47.50	47.70	1	2,112	0.05%
2018/05/17	1	48.05	2	47.23	47.20	-1	2,131	-0.05%
2018/05/16	1	47.00	0	0.00	46.90	1	2,133	0.05%
2018/05/15	2	47.28	4	47.05	46.90	-2	2,184	-0.09%
2018/05/10	0	0.00	1	46.55	46.35	-1	2,346	-0.04%
2018/05/08	1	46.25	0	0.00	45.85	1	2,545	0.04%
2018/04/27	0.3	44.60	1	44.30	44.65	-0.7	3,058	-0.02%
2018/04/26	2	45.75	0	0.00	43.20	2	3,057	0.07%
2018/04/25	1	45.40	0	45.80	45.70	1	3,035	0.03%
2018/04/24	0	0.00	1	45.50	45.40	-1	3,045	-0.03%
2018/04/19	0	0.00	4	47.59	47.90	-4	3,022	-0.13%
2018/04/17	3	46.40	3	47.15	46.40	0	2,977	0.00%
2018/04/16	4	47.78	1	47.65	47.65	3	2,961	0.10%
2018/04/13	1	47.35	1	47.55	47.55	0	2,945	0.00%
2018/04/12	0.5	46.70	1	46.60	46.70	-0.5	2,950	-0.02%
2018/04/11	0	0.00	2	47.28	46.95	-2	3,035	-0.07%
2018/04/10	2	46.15	3	46.65	46.30	-1	3,086	-0.03%
2018/04/09	1	48.30	0	0.00	46.80	1	3,072	0.03%
2018/04/03	1	47.25	2	47.53	48.10	-1	3,066	-0.03%
2018/04/02	7	48.02	1	47.75	47.60	6	3,045	0.20%
2018/03/31	2	49.45	22	49.34	49.15	-20	2,990	-0.67%
2018/03/30	22	50.92	3	51.13	50.50	19	2,963	0.64%
2018/03/29	1	49.25	17	48.64	49.45	-16	2,823	-0.57%
2018/03/28	17.5	48.83	1	49.55	48.00	16.5	2,781	0.59%
2018/03/26	5	45.55	278	45.42	46.50	-273	2,638	-10.35%	大賣/鉅額交易
2018/03/23	0.4	45.05	9	44.78	45.05	-8.6	2,643	-0.33%
2018/03/21	2.6	47.32	0	0.00	47.00	2.6	2,611	0.10%
2018/03/16	0	0.00	5	46.66	46.80	-5	2,636	-0.19%
2018/03/15	0	0.00	5	47.23	47.55	-5	2,640	-0.19%
2018/03/14	9	48.45	7	47.26	47.15	2	2,681	0.07%
2018/03/13	11	47.87	1	48.05	48.20	10	2,691	0.37%
2018/03/12	0.5	46.75	1	46.95	46.85	-0.5	2,670	-0.02%
2018/03/09	1	46.70	1	45.95	46.15	0	2,664	0.00%
2018/03/08	2	47.20	4	47.23	46.50	-2	2,639	-0.08%
2018/03/07	0	0.00	5	46.13	45.85	-5	2,573	-0.19%
2018/03/06	1	44.40	1	44.20	43.95	0	2,516	0.00%
2018/03/02	1	44.10	0	0.00	44.00	1	2,548	0.04%
2018/02/27	0.3	43.80	0	0.00	43.85	0.3	2,588	0.01%
2018/02/26	1	44.10	3	44.03	43.80	-2	2,666	-0.07%
2018/02/23	2.2	44.40	0	0.00	43.95	2.2	2,779	0.08%
2018/02/22	1	43.70	1	43.70	43.70	0	2,798	0.00%
2018/02/21	0	0.00	5	43.95	44.15	-5	2,850	-0.18%
2018/02/12	1	42.70	0	0.00	43.15	1	2,841	0.04%
2018/02/09	6	39.98	12	40.24	42.20	-6	2,861	-0.21%
2018/02/07	3	44.73	8	45.16	44.00	-5	2,919	-0.17%
2018/02/06	13	43.37	3	43.47	42.95	10	2,884	0.35%
2018/02/05	7	47.63	1	47.70	47.70	6	2,818	0.21%
2018/02/02	1.2	50.75	7	50.76	50.80	-5.8	2,788	-0.21%
2018/02/01	14	51.82	7	51.60	51.40	7	2,790	0.25%
2018/01/31	10	49.98	4.2	50.27	50.40	5.9	2,691	0.22%
2018/01/30	7	50.01	3	50.97	51.10	4	2,649	0.15%
2018/01/29	5	49.10	16	49.40	49.60	-11	2,409	-0.46%
2018/01/26	1	46.70	0	0.00	46.50	1	2,363	0.04%
2018/01/25	3	46.67	0	0.00	46.35	3	2,510	0.12%
2018/01/24	1.3	46.53	0	0.00	46.45	1.3	2,751	0.05%
2018/01/23	0	0.00	2	48.25	47.15	-2	2,924	-0.07%
2018/01/19	1.5	45.70	0	0.00	45.70	1.5	3,311	0.05%
2018/01/18	0	0.00	1	47.30	46.55	-1	3,359	-0.03%
2018/01/17	2	46.38	0	0.00	46.35	2	3,436	0.06%
2018/01/16	0	0.00	1	47.70	47.50	-1	3,497	-0.03%
2018/01/15	0	0.00	1	47.50	47.50	-1	3,614	-0.03%
2018/01/09	0	0.00	3	46.80	46.05	-3	4,081	-0.07%
2018/01/08	0	0.00	1	47.60	46.80	-1	4,109	-0.02%
2018/01/05	15	49.37	0	0.00	48.70	15	4,087	0.37%
2018/01/04	1	47.00	2	48.65	49.25	-1	3,981	-0.03%
2018/01/03	0	0.00	1	46.85	46.00	-1	3,920	-0.03%
2018/01/02	1	45.75	1	47.05	46.60	0	3,898	0.00%