聯茂 (6213)-元大-北投券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
107.5
漲跌
▼2.0
漲幅
-1.83%
成交量
4,297張
產業
上市電子零組件類股
763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

聯茂 (6213)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
2024/05/02	2.1	107.33	1	109.00	107.50	1.1	9,780	0.01%
2024/04/30	16	109.41	27	110.91	109.50	-11	9,739	-0.11%
2024/04/29	13	110.08	1.5	110.18	109.50	11.5	9,674	0.12%
2024/04/26	18	109.86	13	110.08	110.00	5	9,670	0.05%
2024/04/25	6.3	112.49	5	112.50	111.50	1.3	9,490	0.01%
2024/04/24	15.2	111.18	10	111.30	111.00	5.2	9,347	0.06%
2024/04/23	11	107.55	5	108.30	109.00	6	9,238	0.06%
2024/04/22	12	109.08	13.8	109.28	107.00	-1.8	9,079	-0.02%
2024/04/19	4.2	108.98	6	109.50	110.00	-1.8	8,913	-0.02%
2024/04/18	9	111.78	3	113.50	111.50	6	8,768	0.07%
2024/04/17	7.2	111.74	5	112.00	111.00	2.2	8,658	0.03%
2024/04/16	6	106.42	18	109.17	107.50	-12	8,395	-0.14%
2024/04/15	6	115.83	2	116.75	116.00	4	8,153	0.05%
2024/04/12	14	120.93	9	121.28	121.50	5	8,020	0.06%
2024/04/11	3	120.00	10	120.05	118.50	-7	7,824	-0.09%
2024/04/10	29.2	123.92	21	123.50	124.00	8.2	7,812	0.10%
2024/04/09	18	115.97	12	116.04	117.50	6	7,233	0.08%
2024/04/08	10	112.10	4	113.38	111.50	6	6,703	0.09%
2024/04/03	26	118.19	18	118.61	116.50	8	6,408	0.12%
2024/04/02	3.1	110.53	8	115.06	117.50	-4.9	5,728	-0.09%
2024/04/01	21	105.71	17	106.68	107.00	4	5,015	0.08%
2024/03/29	2	95.25	12	96.90	98.30	-10	4,421	-0.23%
2024/03/28	4	88.63	10	88.20	89.40	-6	3,870	-0.16%
2024/03/27	1	84.60	0	0.00	84.60	1	3,696	0.03%
2024/03/26	1	83.90	2	85.30	85.70	-1	3,698	-0.03%
2024/03/25	6	85.23	2	84.80	84.80	4	3,635	0.11%
2024/03/22	0	0.00	1	85.70	85.70	-1	3,622	-0.03%
2024/03/21	3	84.00	3	84.60	84.80	0	3,620	0.00%
2024/03/20	6	84.05	4	84.20	83.00	2	3,635	0.06%
2024/03/19	1	83.60	0	0.00	83.50	1	3,659	0.03%
2024/03/18	3.5	83.50	4	83.08	83.70	-0.5	3,672	-0.01%
2024/03/15	1	81.50	2	81.50	81.50	-1	3,674	-0.03%
2024/03/14	6.5	81.45	4	81.63	81.90	2.5	3,715	0.07%
2024/03/13	2	81.90	1	84.40	81.50	1	3,729	0.03%
2024/03/12	3	83.40	0	0.00	83.40	3	3,729	0.08%
2024/03/11	4	84.63	0	0.00	84.50	4	3,817	0.10%
2024/03/08	3	86.33	3	86.23	85.50	0	3,807	0.00%
2024/03/07	3.1	90.79	4	91.75	88.70	-0.9	3,762	-0.02%
2024/03/06	1	89.70	3	90.87	91.10	-2	3,732	-0.05%
2024/03/05	3	90.50	1	92.00	91.10	2	3,734	0.05%
2024/03/04	0	0.00	1	91.20	90.80	-1	3,730	-0.03%
2024/03/01	1	92.10	3	90.77	90.60	-2	3,747	-0.05%
2024/02/29	0	0.00	2	88.60	89.20	-2	3,722	-0.05%
2024/02/27	8	87.10	0	0.00	86.00	8	3,707	0.22%
2024/02/26	2	88.00	1	88.90	89.00	1	3,689	0.03%
2024/02/23	7	89.37	5	89.74	88.90	2	3,728	0.05%
2024/02/22	3	90.00	1	89.70	89.70	2	3,735	0.05%
2024/02/21	3	90.97	4	90.68	90.30	-1	3,783	-0.03%
2024/02/20	5	91.20	4.5	91.18	91.10	0.5	3,790	0.01%
2024/02/19	10	95.53	8	93.93	92.80	2	3,790	0.05%
2024/02/16	0	0.00	1.2	91.29	94.80	-1.2	3,690	-0.03%
2024/02/15	2	90.10	0	0.00	91.00	2	3,687	0.05%
2024/02/05	9.2	90.95	9	90.14	89.60	0.2	3,690	0.00%
2024/02/02	2	86.70	6	86.37	86.70	-4	3,620	-0.11%
2024/02/01	2	83.20	0	0.00	82.90	2	3,621	0.06%
2024/01/31	2	83.25	1	82.90	82.90	1	3,650	0.03%
2024/01/30	4	84.75	6	84.62	84.60	-2	3,686	-0.05%
2024/01/29	1	83.60	1	83.90	83.90	0	3,739	0.00%
2024/01/26	2	83.15	1	82.80	82.80	1	3,812	0.03%
2024/01/24	1	84.70	0	0.00	85.60	1	4,154	0.02%
2024/01/23	2	85.05	0	0.00	85.20	2	4,251	0.05%
2024/01/22	1	84.50	1	86.00	86.20	0	4,309	0.00%
2024/01/19	0	0.00	1	82.50	82.60	-1	4,304	-0.02%
2024/01/17	0	0.00	1	82.50	80.50	-1	4,411	-0.02%
2024/01/16	4	85.05	0	0.00	84.60	4	4,438	0.09%
2024/01/12	2	86.40	3	87.47	85.80	-1	4,632	-0.02%
2024/01/11	2	84.20	3	85.07	85.50	-1	4,688	-0.02%
2024/01/10	1	85.00	1	86.40	84.60	0	4,903	0.00%
2024/01/09	0	0.00	2	86.70	86.70	-2	4,995	-0.04%
2024/01/08	0	0.00	4	86.95	87.10	-4	5,025	-0.08%
2024/01/04	9	87.90	14	88.84	85.60	-5	5,041	-0.10%
2024/01/03	0	0.00	6	85.42	85.20	-6	4,974	-0.12%
2024/01/02	4	85.63	4	85.00	84.60	0	5,032	0.00%
2023/12/29	0	0.00	7	85.20	84.80	-7	5,105	-0.14%
2023/12/28	0	0.00	1	84.00	83.70	-1	5,144	-0.02%
2023/12/27	0	0.00	1	84.00	84.00	-1	5,356	-0.02%
2023/12/20	3	82.50	3	82.97	82.70	0	6,066	0.00%
2023/12/18	9	83.03	5	83.76	82.30	4	6,344	0.06%
2023/12/14	1	83.30	3	83.63	84.30	-2	6,420	-0.03%
2023/12/13	3	81.30	0	0.00	81.60	3	6,384	0.05%
2023/12/12	2	82.70	0.1	83.20	82.20	1.9	6,416	0.03%
2023/12/11	0	0.00	1.3	84.79	83.50	-1.3	6,444	-0.02%
2023/12/08	3	82.80	12	83.13	82.80	-9	6,443	-0.14%
2023/12/07	10.1	81.51	0	0.00	81.20	10.1	6,451	0.16%
2023/12/06	21.7	83.56	10	83.63	82.00	11.7	6,465	0.18%
2023/12/05	0	0.00	1	86.50	86.60	-1	6,450	-0.02%
2023/12/01	4	86.60	1	86.80	87.00	3	6,698	0.04%
2023/11/30	1	89.00	0	0.00	88.70	1	7,014	0.01%
2023/11/29	4	89.40	2	89.95	88.20	2	7,394	0.03%
2023/11/28	0	0.00	4	88.33	88.90	-4	7,714	-0.05%
2023/11/27	4	85.55	13	85.51	85.50	-9	8,433	-0.11%
2023/11/24	4.1	87.14	1	88.30	87.20	3.1	9,029	0.03%
2023/11/22	3	89.73	4	89.88	89.90	-1	9,316	-0.01%
2023/11/21	3	90.03	4	90.15	90.60	-1	9,307	-0.01%
2023/11/20	5	90.28	5	90.20	90.80	0	9,322	0.00%
2023/11/17	8	89.28	10	89.07	89.70	-2	9,256	-0.02%
2023/11/16	4	88.10	3	88.73	88.50	1	9,366	0.01%
2023/11/15	1	89.60	11.4	88.79	89.80	-10.4	9,390	-0.11%
2023/11/14	22	86.60	41	87.25	86.80	-19	9,363	-0.20%
2023/11/13	25	87.32	6	87.40	87.30	19	9,343	0.20%
2023/11/10	6	86.77	9	87.21	87.20	-3	9,237	-0.03%
2023/11/09	1	83.10	7	84.20	83.50	-6	9,025	-0.07%
2023/11/08	7	83.69	3	83.13	83.10	4	8,966	0.04%
2023/11/07	8	83.76	16	83.46	84.00	-8	8,941	-0.09%
2023/11/06	3	82.30	1	83.20	83.10	2	8,904	0.02%
2023/11/03	1	80.90	4	80.77	80.80	-3	8,842	-0.03%
2023/11/02	10	81.51	15	81.91	81.10	-5	8,803	-0.06%
2023/11/01	7	80.10	21	79.39	80.20	-14	8,687	-0.16%
2023/10/31	6	77.45	1	76.40	75.90	5	8,540	0.06%
2023/10/30	5	79.20	1	78.80	79.20	4	8,509	0.05%
2023/10/27	3	82.33	3	82.03	80.10	0	8,493	0.00%
2023/10/26	8	80.93	0.1	80.90	80.40	7.9	8,546	0.09%
2023/10/25	17	83.36	0	0.00	83.00	17	8,644	0.20%
2023/10/24	1	81.70	1	81.97	83.00	0	8,934	0.00%
2023/10/23	1.1	79.69	0	0.00	78.60	1.1	9,231	0.01%
2023/10/20	14.1	78.57	14	79.29	80.00	0.1	9,253	0.00%
2023/10/19	5.3	76.98	0	0.00	76.90	5.3	9,169	0.06%
2023/10/18	8.5	79.52	4	79.23	79.00	4.5	9,114	0.05%
2023/10/17	4.5	87.21	1	87.50	86.30	3.5	9,011	0.04%
2023/10/16	6	89.68	2.1	89.40	89.30	3.9	8,989	0.04%
2023/10/13	3	91.87	1.1	91.01	90.60	1.9	9,086	0.02%
2023/10/12	3	94.70	18	94.77	94.50	-15	9,057	-0.17%
2023/10/11	20	96.09	13.5	96.70	94.40	6.5	9,041	0.07%
2023/10/06	3	95.23	2	95.60	95.10	1	8,904	0.01%
2023/10/05	3	95.10	4	95.45	94.80	-1	8,794	-0.01%
2023/10/04	4	93.40	5	93.58	93.90	-1	8,686	-0.01%
2023/10/03	5	95.32	9	95.08	94.40	-4	8,606	-0.05%
2023/10/02	11	94.02	5	93.80	94.20	6	8,398	0.07%
2023/09/28	3	90.73	7	91.19	91.20	-4	8,187	-0.05%
2023/09/27	1	88.40	6.3	88.63	89.50	-5.3	8,052	-0.07%
2023/09/26	10.3	88.90	9	89.43	87.60	1.3	7,972	0.02%
2023/09/25	0	0.00	1	89.00	89.10	-1	7,783	-0.01%
2023/09/22	1.1	85.59	4.1	85.06	86.10	-3	7,668	-0.04%
2023/09/21	13	81.72	11	81.81	81.10	2	7,431	0.03%
2023/09/20	6	82.22	2	82.80	81.40	4	7,360	0.05%
2023/09/19	3	83.74	3	84.20	82.50	0	7,303	0.00%
2023/09/18	3	86.07	0	0.00	85.60	3	7,240	0.04%
2023/09/15	5	87.49	3	87.20	87.40	2	7,212	0.03%
2023/09/14	3	86.03	1	87.00	86.80	2	7,154	0.03%
2023/09/13	0	0.00	0.1	86.27	85.30	-0.1	7,103	0.00%
2023/09/12	2	87.05	1	87.60	87.40	1	7,055	0.01%
2023/09/11	2	88.65	7	88.47	87.00	-5	7,017	-0.07%
2023/09/08	4	89.75	3	90.47	90.60	1	6,977	0.01%
2023/09/07	4	92.75	0.5	92.40	92.30	3.5	6,860	0.05%
2023/09/06	4	94.45	14	93.59	94.30	-10	6,786	-0.15%
2023/09/05	21.1	93.88	22.3	95.07	94.90	-1.3	6,575	-0.02%
2023/09/04	11.3	92.15	14.3	94.19	90.20	-3	6,214	-0.05%
2023/09/01	8.3	98.69	6	98.20	96.60	2.3	5,864	0.04%
2023/08/31	15	97.99	12	98.40	98.40	3	5,502	0.05%
2023/08/30	13	89.96	12	92.83	96.40	1	4,725	0.02%
2023/08/29	3	87.60	8	86.69	87.70	-5	4,088	-0.12%
2023/08/28	1	83.00	6	83.43	83.00	-5	3,758	-0.13%
2023/08/25	2	81.95	2	82.75	82.70	0	3,720	0.00%
2023/08/24	3	84.27	18	83.43	82.90	-15	3,679	-0.41%
2023/08/23	9	81.81	0	0.00	81.30	9	3,611	0.25%
2023/08/22	15	83.74	18	84.23	81.60	-3	3,604	-0.08%
2023/08/21	9	80.52	9	81.39	82.30	0	3,464	0.00%
2023/08/18	1	80.20	9	81.50	79.30	-8	3,386	-0.24%
2023/08/17	0	0.00	8.1	78.71	80.00	-8.1	3,273	-0.25%
2023/08/16	1	72.70	0	0.00	73.80	1	3,223	0.03%
2023/08/15	0	0.00	2	73.50	73.40	-2	3,220	-0.06%
2023/08/14	3	72.20	0.1	72.50	72.50	3	3,215	0.09%
2023/08/11	1	73.40	0	0.00	73.60	1	3,207	0.03%
2023/08/10	3.1	74.27	0.3	73.80	74.00	2.8	3,215	0.09%
2023/08/09	12	75.70	0	0.00	75.70	12	3,202	0.38%
2023/08/08	2.1	77.26	0	0.00	75.70	2.1	3,200	0.07%
2023/08/07	0	0.00	2	78.00	78.80	-2	3,205	-0.06%
2023/08/04	5	74.82	1	74.90	74.60	4	3,186	0.13%
2023/08/02	4	76.48	1	78.95	75.70	3	3,155	0.10%
2023/08/01	3	78.27	0	0.00	77.70	3	3,066	0.10%
2023/07/31	3	78.64	3	78.17	79.20	0	3,016	0.00%
2023/07/28	2	82.00	1	83.20	81.70	1	2,893	0.03%
2023/07/27	18	86.68	1	87.90	83.50	17	2,734	0.62%
2023/07/26	11	85.93	17	83.37	82.20	-6	2,363	-0.25%
2023/07/25	2	83.70	12	85.90	85.90	-10	1,976	-0.51%
2023/07/24	13	78.23	1	79.00	78.10	12	1,902	0.63%
2023/07/21	2	78.05	3	77.53	78.30	-1	1,858	-0.05%
2023/07/20	3.3	78.66	5	80.20	77.80	-1.8	1,825	-0.10%
2023/07/19	1	77.99	7	78.57	78.10	-6	1,687	-0.35%
2023/07/18	18	78.07	10	77.60	78.00	8	1,612	0.50%
2023/07/17	4	76.15	8	74.67	75.60	-4	1,464	-0.28%
2023/07/11	0	0.00	2	67.85	68.30	-2	1,379	-0.14%
2023/07/05	4	70.20	0	0.00	70.00	4	1,361	0.29%
2023/07/03	0	0.00	1	70.00	70.00	-1	1,370	-0.07%
2023/06/27	1	68.50	0	0.00	68.30	1	1,443	0.07%
2023/06/19	1	71.00	0	0.00	71.00	1	1,495	0.07%
2023/06/15	1	72.20	0	0.00	72.00	1	1,502	0.07%
2023/06/14	0	0.00	2.1	72.80	73.30	-2.1	1,494	-0.14%
2023/06/12	0	0.00	2	71.40	71.70	-2	1,470	-0.14%
2023/06/09	2	71.00	0	0.00	71.00	2	1,472	0.14%
2023/06/08	1	72.10	1	72.50	71.20	0	1,481	0.00%
2023/06/07	3	71.37	3	72.80	72.70	0	1,501	0.00%
2023/06/05	0	0.00	2	71.95	71.80	-2	1,464	-0.14%
2023/06/02	0	0.00	0.3	71.90	71.60	-0.3	1,464	-0.02%
2023/06/01	5	71.60	0	0.00	71.60	5	1,486	0.34%
2023/05/30	0	0.00	0.3	72.40	72.70	-0.3	1,487	-0.02%
2023/05/29	0	0.00	1	72.30	72.30	-1	1,474	-0.07%
2023/05/25	2	70.70	0	0.00	70.70	2	1,457	0.14%
2023/05/22	2	72.00	0	0.00	70.80	2	1,457	0.14%
2023/05/19	0	0.00	1	68.60	68.70	-1	1,410	-0.07%
2023/05/18	0	0.00	0.1	67.90	68.20	-0.1	1,414	-0.01%
2023/05/16	0.1	67.00	1	67.56	67.10	-0.9	1,442	-0.06%
2023/05/15	0	0.00	1	65.60	65.80	-1	1,438	-0.07%
2023/05/12	0	0.00	1	64.20	64.50	-1	1,467	-0.07%
2023/05/11	1	63.12	0	0.00	63.40	1	1,495	0.07%
2023/05/10	1.1	66.48	0	0.00	65.50	1.1	1,464	0.08%
2023/05/08	0	0.00	5	70.90	70.70	-5	1,451	-0.34%
2023/05/05	0	0.00	2	71.30	70.40	-2	1,476	-0.14%
2023/05/03	1	69.70	0	0.00	69.70	1	1,592	0.06%
2023/05/02	0	0.00	10	70.60	70.40	-10	1,723	-0.58%
2023/04/27	7.2	71.28	1	70.99	70.10	6.1	1,748	0.35%
2023/04/26	2	68.10	0	0.00	68.10	2	1,766	0.11%
2023/04/25	1.1	69.94	0	0.00	69.10	1.1	1,757	0.06%
2023/04/24	0	71.80	0	0.00	71.50	0	1,736	0.00%
2023/04/21	0	72.60	0	0.00	72.20	0	1,731	0.00%
2023/04/20	0	74.60	0	0.00	74.10	0	1,724	0.00%
2023/04/19	2	75.85	0	0.00	74.60	2	1,765	0.11%
2023/04/18	2	77.05	0	0.00	76.70	2	1,737	0.12%
2023/04/17	0	0.00	1	78.51	78.40	-1	1,731	-0.06%
2023/04/14	1	77.90	1	78.50	77.90	0	1,729	0.00%
2023/04/13	4	76.93	0	0.00	76.90	4	1,722	0.23%
2023/04/12	0	0.00	4	78.50	78.30	-4	1,715	-0.23%
2023/04/10	1	76.20	1	77.80	78.00	0	1,702	0.00%
2023/04/07	1	77.00	0	0.00	76.70	1	1,695	0.06%
2023/03/30	1	78.30	3	78.53	78.30	-2	1,679	-0.12%
2023/03/29	1	78.10	5	77.92	77.30	-4	1,664	-0.24%
2023/03/28	2	76.44	0	0.00	76.20	2	1,659	0.12%
2023/03/24	0	0.00	2	77.84	77.50	-2	1,675	-0.12%
2023/03/23	0	0.00	1	76.50	76.80	-1	1,657	-0.06%
2023/03/20	0.2	74.15	0	0.00	75.10	0.2	1,699	0.01%
2023/03/16	1	74.20	0	0.00	74.70	1	1,779	0.06%
2023/03/15	0	0.00	1.1	75.60	74.90	-1.1	1,832	-0.06%
2023/03/13	1	73.40	1	75.20	75.20	0	1,941	0.00%
2023/03/10	3	75.37	0	0.00	74.30	3	1,967	0.15%
2023/03/06	0	0.00	2	77.55	78.40	-2	2,025	-0.10%
2023/03/03	0	0.00	1	76.00	76.00	-1	2,052	-0.05%
2023/02/24	1	75.60	0	0.00	75.30	1	2,335	0.04%
2023/02/23	0	0.00	2	75.90	76.60	-2	2,349	-0.09%
2023/02/22	2	75.60	0	0.00	75.70	2	2,411	0.08%
2023/02/21	2	77.30	0	0.00	77.40	2	2,466	0.08%
2023/02/20	1	77.60	0	0.00	78.40	1	2,663	0.04%
2023/02/15	0	0.00	1	76.70	76.80	-1	2,880	-0.03%
2023/02/14	3	76.03	1	76.80	77.00	2	2,905	0.07%
2023/02/13	0	0.00	1	75.60	75.50	-1	2,944	-0.03%
2023/02/10	2	77.10	0	0.00	75.90	2	2,976	0.07%
2023/02/09	0	0.00	3	78.33	78.10	-3	3,002	-0.10%
2023/02/07	1	79.50	0	0.00	79.60	1	3,352	0.03%
2023/02/03	1	82.70	0.1	82.60	81.90	0.9	3,419	0.03%
2023/02/02	4	83.50	0	0.00	82.70	4	3,401	0.12%
2023/02/01	2	82.85	2	82.70	82.80	0	3,352	0.00%
2023/01/31	3	81.27	4	80.18	81.10	-1	3,291	-0.03%
2023/01/30	0	0.00	1	76.00	76.10	-1	3,170	-0.03%
2023/01/16	1	76.59	0	0.00	73.20	1	3,150	0.03%
2023/01/13	0	0.00	1	74.30	73.30	-1	3,114	-0.03%
2023/01/12	2	75.25	0	0.00	74.90	2	3,118	0.06%
2023/01/10	0	76.30	7	76.07	76.30	-7	3,126	-0.22%
2023/01/09	1	76.90	1	75.00	76.70	0	3,121	0.00%
2023/01/06	0.4	74.19	0	0.00	74.00	0.4	3,105	0.01%
2022/12/30	0	0.00	1	72.50	72.60	-1	3,141	-0.03%
2022/12/28	1	71.50	0	0.00	71.50	1	3,153	0.03%
2022/12/27	0	0.00	1	72.50	73.00	-1	3,156	-0.03%
2022/12/23	0	0.00	3	71.50	71.90	-3	3,184	-0.09%
2022/12/21	1	71.00	0	0.00	71.00	1	3,214	0.03%
2022/12/20	1	73.20	1	71.80	72.20	0	3,216	0.00%
2022/12/16	0.1	75.80	0	0.00	73.50	0.1	3,217	0.00%
2022/12/15	0	0.00	2	76.90	77.10	-2	3,197	-0.06%
2022/12/14	3	77.00	0	0.00	77.10	3	3,213	0.09%
2022/12/09	2	76.80	2	77.00	76.40	0	3,457	0.00%
2022/12/08	1	76.40	1	75.00	76.50	0	3,450	0.00%
2022/12/07	0	0.00	2	73.70	72.30	-2	3,413	-0.06%
2022/12/06	2	75.55	9	74.70	75.20	-7	3,369	-0.21%
2022/12/05	1.2	77.20	1	77.70	77.10	0.2	3,295	0.01%
2022/12/02	2	76.70	1.2	77.47	76.80	0.8	3,276	0.03%
2022/12/01	16	77.12	2	77.20	76.30	14	3,259	0.43%
2022/11/29	2	74.75	0	0.00	75.40	2	3,196	0.06%
2022/11/28	1.1	74.55	1	75.40	75.30	0.1	3,192	0.00%
2022/11/24	2	76.30	3	76.67	77.20	-1	3,155	-0.03%
2022/11/23	5	75.86	3	76.10	76.30	2	3,090	0.06%
2022/11/21	0	72.60	0	0.00	72.30	0	2,897	0.00%
2022/11/18	2	74.89	2	73.50	73.50	0	2,894	0.00%
2022/11/17	0	0.00	1	74.90	74.60	-1	2,884	-0.03%
2022/11/16	4	76.60	3	75.13	75.10	1	2,832	0.04%
2022/11/15	1	71.50	1	72.00	71.50	0	2,654	0.00%
2022/11/11	6	70.60	1	72.00	70.30	5	2,613	0.19%
2022/11/08	0	0.00	4	67.60	68.30	-4	2,445	-0.16%
2022/11/07	0	0.00	1	68.00	67.30	-1	2,410	-0.04%
2022/11/04	7	67.03	7	67.36	67.80	0	2,359	0.00%
2022/11/03	2	63.85	2	66.50	66.70	0	2,214	0.00%
2022/11/02	8	59.18	6	59.83	61.20	2	1,993	0.10%
2022/10/25	1	55.10	0	0.00	54.00	1	2,070	0.05%
2022/10/13	0	0.00	0	53.80	51.80	0	2,306	0.00%
2022/09/28	0	0.00	3	61.40	60.10	-3	2,452	-0.12%
2022/09/26	0	0.00	1	66.10	63.80	-1	2,488	-0.04%
2022/09/19	1	69.90	2	70.05	69.50	-1	2,520	-0.04%
2022/09/16	1	71.20	0	0.00	70.40	1	2,486	0.04%
2022/09/14	0	0.00	0.4	68.40	68.30	-0.4	2,261	-0.02%
2022/09/08	6	66.70	0	0.00	66.80	6	2,272	0.26%
2022/08/31	2	68.05	0	0.00	68.00	2	2,218	0.09%
2022/08/30	0.1	66.80	0	0.00	66.90	0.1	2,190	0.00%
2022/08/26	2	67.00	0	0.00	67.10	2	2,194	0.09%
2022/08/24	3.6	68.79	1	67.90	67.90	2.6	2,173	0.12%
2022/08/23	3	65.67	3	66.07	65.90	0	2,120	0.00%
2022/08/19	0	0.00	1	67.30	68.60	-1	2,064	-0.05%
2022/08/18	1.1	67.00	1	67.00	66.90	0.1	2,032	0.00%
2022/08/16	1	68.20	1	68.10	68.00	0	1,948	0.00%
2022/08/12	1	66.00	2	65.00	66.10	-1	1,922	-0.05%
2022/08/10	1	64.60	0	0.00	64.40	1	1,898	0.05%
2022/08/09	1	62.50	0	0.00	63.70	1	1,887	0.05%
2022/08/03	1	64.90	1	66.00	64.90	0	1,736	0.00%
2022/08/02	1	69.00	0	0.00	69.60	1	1,678	0.06%
2022/07/29	1	70.90	0	0.00	71.00	1	1,652	0.06%
2022/07/28	0	0.00	1	73.10	72.90	-1	1,605	-0.06%
2022/07/27	1	72.90	0	0.00	73.10	1	1,578	0.06%
2022/07/20	0	0.00	0.2	75.60	74.60	-0.2	1,397	-0.02%
2022/07/12	0	0.00	7	70.37	70.60	-7	1,330	-0.53%
2022/07/11	4	72.83	1	72.10	72.70	3	1,318	0.23%
2022/07/08	5	70.42	0	0.00	70.80	5	1,292	0.39%
2022/06/29	0	0.00	5	81.30	80.50	-5	1,106	-0.45%
2022/06/28	5	82.50	0	0.00	81.60	5	1,079	0.46%
2022/06/20	15	88.27	15	86.11	84.70	0	1,065	0.00%
2022/06/16	0	0.00	4	92.40	90.50	-4	1,072	-0.37%
2022/06/15	1	96.00	0	0.00	95.50	1	1,071	0.09%
2022/06/02	0	0.00	2	103.50	103.50	-2	1,211	-0.17%
2022/05/30	2	105.00	0	0.00	105.00	2	1,249	0.16%
2022/05/16	0	0.00	1	99.10	98.50	-1	1,377	-0.07%
2022/05/09	1	99.90	0	0.00	99.60	1	1,507	0.07%
2022/04/26	0	102.50	0	0.00	102.00	0	1,654	0.00%
2022/04/25	1	102.00	0	106.50	101.50	1	1,697	0.06%
2022/04/18	0	0.00	0.2	104.00	106.00	-0.2	1,747	-0.01%
2022/04/15	0.2	109.00	0	0.00	104.50	0.2	1,738	0.01%
2022/04/14	4	110.00	0.2	115.00	109.00	3.8	1,789	0.21%
2022/04/12	1	110.00	5	111.50	109.00	-4	1,849	-0.22%
2022/04/11	0	0.00	10	113.00	112.50	-10	1,889	-0.53%
2022/04/08	0	0.00	0.1	117.00	115.50	-0.1	1,984	0.00%
2022/04/07	1	117.50	0	0.00	116.50	1	2,128	0.05%
2022/03/31	1	120.50	0	0.00	120.00	1	2,276	0.04%
2022/03/29	0	0.00	1	121.00	120.50	-1	2,557	-0.04%
2022/03/23	0	0.00	1	122.00	122.00	-1	2,642	-0.04%
2022/03/22	1	119.50	1	119.00	122.00	0	2,650	0.00%
2022/03/21	1	118.00	1	120.00	121.00	0	2,659	0.00%
2022/03/17	5.3	117.06	0	0.00	116.00	5.3	2,643	0.20%
2022/03/16	0	0.00	1.3	118.42	113.50	-1.3	2,649	-0.05%
2022/03/15	2	116.00	0	0.00	115.00	2	2,640	0.08%
2022/03/14	0	0.00	3	118.83	119.50	-3	2,629	-0.11%
2022/03/10	4	122.75	4	123.75	123.00	0	2,663	0.00%
2022/03/09	1	120.50	0	0.00	120.50	1	2,684	0.04%
2022/03/08	0.1	123.00	1	123.50	120.50	-1	2,697	-0.04%
2022/03/07	4	122.75	0	0.00	121.50	4	2,688	0.15%
2022/03/02	0	0.00	1	130.00	130.00	-1	2,761	-0.04%
2022/03/01	0	0.00	4	129.50	129.00	-4	2,895	-0.14%
2022/02/24	2	127.00	0	0.00	127.50	2	3,097	0.06%
2022/02/23	2	129.50	0	0.00	129.50	2	3,115	0.06%
2022/02/22	1	127.00	0	0.00	130.00	1	3,181	0.03%
2022/02/21	1	129.00	1	129.00	129.50	0	3,204	0.00%
2022/02/17	0	0.00	1	130.00	130.00	-1	3,255	-0.03%
2022/02/16	1	130.00	0	0.00	130.00	1	3,274	0.03%
2022/02/11	1	130.50	0	0.00	131.00	1	3,300	0.03%
2022/02/10	0	0.00	1.2	133.17	133.00	-1.2	3,326	-0.04%
2022/02/08	0	0.00	1	130.00	130.50	-1	3,327	-0.03%
2022/01/25	1	127.50	0	0.00	126.50	1	3,431	0.03%
2022/01/24	0	0.00	1	127.50	129.00	-1	3,466	-0.03%
2022/01/21	2	130.25	0	0.00	130.50	2	3,516	0.06%
2022/01/19	1	132.50	0	0.00	133.50	1	3,673	0.03%
2022/01/18	12	135.54	2	136.00	133.00	10	3,766	0.27%
2022/01/17	0	0.00	1	133.00	132.50	-1	3,756	-0.03%
2022/01/11	0	0.00	0	132.50	132.50	0	4,007	0.00%
2022/01/07	5	132.00	0	0.00	131.50	5	4,275	0.12%
2022/01/06	1	136.00	0	0.00	136.00	1	4,244	0.02%
2022/01/05	4	136.13	2	138.00	139.50	2	4,282	0.05%
2022/01/04	0	0.00	6.4	140.97	138.50	-6.4	4,343	-0.15%
2022/01/03	4	141.88	1	142.50	141.00	3	4,405	0.07%
2021/12/30	1	141.00	8	142.88	142.00	-7	4,492	-0.16%
2021/12/29	2	138.50	4	139.63	139.50	-2	4,709	-0.04%
2021/12/28	0.1	135.50	2	137.00	137.00	-1.9	4,773	-0.04%
2021/12/27	6	134.83	1	135.00	134.50	5	4,847	0.10%
2021/12/24	0.1	136.50	0.5	136.50	135.00	-0.4	4,984	-0.01%
2021/12/23	6.1	138.90	5	138.20	138.00	1.1	5,076	0.02%
2021/12/22	1	132.50	1	132.00	132.00	0	5,060	0.00%
2021/12/21	0	0.00	5	131.00	131.00	-5	5,297	-0.09%
2021/12/17	0	0.00	1	127.00	128.00	-1	5,708	-0.02%
2021/12/15	1	126.00	0	0.00	126.00	1	6,463	0.02%
2021/12/14	1.9	126.05	0	0.00	125.50	1.9	6,976	0.03%
2021/12/10	0	0.00	1	131.00	129.00	-1	7,508	-0.01%
2021/12/09	0.1	128.00	1	127.50	128.50	-0.9	7,461	-0.01%
2021/12/08	0	0.00	1	128.50	128.00	-1	7,456	-0.01%
2021/12/03	0	0.00	3	128.83	129.00	-3	7,522	-0.04%
2021/12/02	2	129.00	2	128.50	128.00	0	7,541	0.00%
2021/12/01	0	0.00	1	130.00	129.50	-1	7,644	-0.01%
2021/11/30	0	0.00	1	127.50	127.00	-1	7,647	-0.01%
2021/11/29	3	124.33	0	0.00	125.00	3	7,727	0.04%
2021/11/26	2	126.25	2	126.50	126.50	0	7,818	0.00%
2021/11/25	3	130.00	1	130.50	130.00	2	7,770	0.03%
2021/11/24	2	132.50	4	133.00	133.50	-2	7,632	-0.03%
2021/11/22	0.1	126.00	2.2	128.50	129.00	-2.2	7,428	-0.03%
2021/11/19	2	126.50	0	0.00	125.00	2	7,390	0.03%
2021/11/18	2	127.00	0	0.00	127.50	2	7,340	0.03%
2021/11/17	0	0.00	41	128.04	128.50	-41	7,303	-0.56%
2021/11/16	0.1	128.00	0	0.00	127.50	0.1	7,295	0.00%
2021/11/15	0	0.00	2	128.75	129.00	-2	7,281	-0.03%
2021/11/11	4.1	128.12	0	0.00	127.50	4.1	7,279	0.06%
2021/11/10	1	129.50	0	0.00	129.50	1	7,293	0.01%
2021/11/09	6	128.67	0	0.00	129.00	6	7,311	0.08%
2021/11/08	1	128.50	0	0.00	128.50	1	7,272	0.01%
2021/11/05	1	133.00	3	132.50	131.50	-2	7,261	-0.03%
2021/11/04	4	132.00	1	131.00	131.00	3	7,244	0.04%
2021/11/03	3	130.83	2	132.00	131.50	1	7,220	0.01%
2021/11/02	6	129.17	0	0.00	128.00	6	7,170	0.08%
2021/10/29	0	0.00	1	130.50	128.50	-1	7,142	-0.01%
2021/10/28	3	128.40	1	129.00	129.00	2	7,075	0.03%
2021/10/27	5	128.30	1	128.00	128.00	4	7,004	0.06%
2021/10/26	3	129.83	0	0.00	128.50	3	6,948	0.04%
2021/10/25	0	0.00	1	132.00	132.00	-1	6,894	-0.01%
2021/10/22	0	0.00	4.3	134.34	134.00	-4.3	6,911	-0.06%
2021/10/21	4	131.88	1	135.00	132.00	3	6,891	0.04%
2021/10/20	2.1	132.36	0	0.00	133.50	2.1	6,784	0.03%
2021/10/19	41	138.44	0	0.00	135.00	41	6,727	0.61%
2021/10/18	4	134.00	3	135.50	136.50	1	6,660	0.02%
2021/10/15	2	131.75	4	137.63	137.50	-2	6,615	-0.03%
2021/10/13	2.2	127.09	1	128.00	128.00	1.2	6,579	0.02%
2021/10/12	1	130.00	0	0.00	130.00	1	6,596	0.02%
2021/10/08	8	130.56	8	130.38	131.00	0	6,553	0.00%
2021/10/07	10	132.25	9	132.50	132.00	1	6,464	0.02%
2021/10/06	7.1	135.33	3	141.33	132.00	4.1	6,318	0.07%
2021/10/05	1	142.50	1	139.50	143.00	0	5,979	0.00%
2021/10/04	1	139.00	0	0.00	139.00	1	5,891	0.02%
2021/10/01	7.3	137.72	8	142.31	139.00	-0.8	5,810	-0.01%
2021/09/30	2	146.50	2	147.75	145.00	0	5,684	0.00%
2021/09/29	1.1	144.03	1	144.00	144.50	0.1	5,556	0.00%
2021/09/28	18.2	149.46	11	150.86	153.00	7.2	5,462	0.13%
2021/09/27	6	157.83	7	158.00	156.00	-1	5,198	-0.02%
2021/09/24	4	164.25	2.1	165.55	166.50	1.9	4,978	0.04%
2021/09/23	18	165.08	38.1	165.62	167.00	-20.1	4,785	-0.42%
2021/09/22	3	157.00	2	155.00	157.00	1	4,389	0.02%
2021/09/17	20.1	156.28	25.1	156.81	160.00	-5.1	4,134	-0.12%
2021/09/16	9	152.72	24.3	147.34	151.50	-15.3	3,591	-0.43%
2021/09/15	0	0.00	6	142.67	142.00	-6	3,144	-0.19%
2021/09/14	2	137.50	0	0.00	138.00	2	3,062	0.07%
2021/09/13	5	137.01	0	0.00	137.50	5	3,079	0.16%
2021/09/09	0	0.00	1	132.50	136.50	-1	3,073	-0.03%
2021/09/08	1	132.50	3	134.00	131.50	-2	3,053	-0.07%
2021/09/07	3	137.33	3	137.33	138.50	0	3,003	0.00%
2021/09/06	6	142.33	4	139.63	138.00	2	3,013	0.07%
2021/09/03	0	0.00	1	140.50	140.00	-1	2,975	-0.03%
2021/09/02	2.2	141.93	1	139.50	140.00	1.2	3,111	0.04%
2021/09/01	3	136.67	6.1	140.35	142.50	-3.1	3,053	-0.10%
2021/08/31	1	132.00	0	0.00	132.00	1	2,914	0.03%
2021/08/27	1	130.00	0	0.00	130.00	1	2,912	0.03%
2021/08/25	0	0.00	6	131.50	131.50	-6	2,901	-0.21%
2021/08/24	6	131.75	0	0.00	130.50	6	2,897	0.21%
2021/08/23	0	0.00	1	129.50	129.50	-1	2,885	-0.03%
2021/08/20	1	127.00	1	128.00	128.00	0	2,874	0.00%
2021/08/17	0	0.00	5	129.00	129.00	-5	2,823	-0.18%
2021/08/12	0	0.00	1	131.50	133.00	-1	2,734	-0.04%
2021/08/11	6	131.25	0	0.00	131.00	6	2,745	0.22%
2021/08/10	1	131.50	0	0.00	132.50	1	2,743	0.04%
2021/08/09	6	134.67	2	134.75	134.00	4	2,760	0.14%
2021/08/06	2	136.75	0.9	137.50	137.00	1.1	2,777	0.04%
2021/08/05	3	139.50	0.1	142.50	138.00	2.9	2,787	0.10%
2021/08/04	0	0.00	5	139.50	139.50	-5	2,820	-0.18%
2021/08/03	1	138.00	0	0.00	135.50	1	2,806	0.04%
2021/08/02	7	135.43	1	135.00	136.00	6	2,796	0.21%
2021/07/30	2	138.50	2	141.00	137.00	0	2,797	0.00%
2021/07/29	7	139.29	5	139.83	140.00	2	2,796	0.07%
2021/07/28	2	137.00	2	136.25	137.00	0	2,812	0.00%
2021/07/27	2	137.50	1	137.50	138.00	1	2,821	0.04%
2021/07/22	1	142.00	0	0.00	141.50	1	2,976	0.03%
2021/07/21	1	139.50	5	140.90	139.50	-4	2,986	-0.13%
2021/07/20	4	141.00	1	146.50	140.50	3	3,017	0.10%
2021/07/19	13	151.88	2	157.25	148.00	11	3,091	0.36%
2021/07/16	5	156.60	5	156.70	160.00	0	3,023	0.00%
2021/07/15	2	153.75	4	154.00	153.50	-2	2,946	-0.07%
2021/07/13	5	150.90	11	150.32	149.50	-6	2,884	-0.21%
2021/07/12	4	150.75	1	150.00	150.50	3	2,879	0.10%
2021/07/09	13	150.73	5	148.40	147.00	8	2,943	0.27%
2021/07/08	1	147.00	0	0.00	147.00	1	3,009	0.03%
2021/07/07	1	148.50	6	149.50	150.50	-5	2,995	-0.17%
2021/07/06	2	148.75	1	149.50	147.00	1	2,999	0.03%
2021/07/05	2	147.00	3	147.83	148.00	-1	3,027	-0.03%
2021/07/02	1	140.00	0	0.00	140.50	1	2,965	0.03%
2021/07/01	1	139.50	0	0.00	140.00	1	2,987	0.03%
2021/06/30	0	0.00	1	142.00	142.50	-1	3,029	-0.03%
2021/06/29	2	143.25	5	142.80	144.50	-3	3,045	-0.10%
2021/06/28	0	0.00	1	139.50	138.50	-1	2,953	-0.03%
2021/06/25	1	136.00	0	0.00	136.00	1	2,947	0.03%
2021/06/23	0	0.00	1	139.00	139.00	-1	2,997	-0.03%
2021/06/22	3	137.00	1	137.00	132.50	2	2,998	0.07%
2021/06/21	3	133.67	1	136.00	137.50	2	3,023	0.07%
2021/06/18	2	137.25	0	0.00	136.50	2	2,997	0.07%
2021/06/16	1	141.50	0	0.00	137.00	1	2,998	0.03%
2021/06/11	1	141.00	4	139.50	138.00	-3	2,924	-0.10%
2021/06/10	14	138.25	13	140.88	138.50	1	2,853	0.04%
2021/06/09	3	131.00	6	129.67	132.00	-3	2,689	-0.11%
2021/06/08	0	0.00	2	124.25	124.00	-2	2,657	-0.08%
2021/06/07	1	122.00	0	0.00	122.50	1	2,666	0.04%
2021/06/03	0	0.00	1	125.00	124.50	-1	2,740	-0.04%
2021/06/02	4	122.50	0	0.00	122.50	4	2,761	0.14%
2021/06/01	2	126.50	0	0.00	126.00	2	2,773	0.07%
2021/05/31	0	0.00	1	125.50	126.50	-1	2,794	-0.04%
2021/05/28	0	0.00	1.2	123.75	124.00	-1.2	2,807	-0.04%
2021/05/27	2	122.00	0	0.00	122.00	2	2,853	0.07%
2021/05/26	1	125.00	0	0.00	124.50	1	2,903	0.03%
2021/05/25	0	0.00	4	125.63	124.50	-4	2,950	-0.14%
2021/05/21	1	123.50	0	0.00	121.50	1	3,039	0.03%
2021/05/20	1.1	123.73	1	123.00	122.00	0.1	3,049	0.00%
2021/05/19	1	118.50	1.1	119.59	121.00	-0.1	3,081	0.00%
2021/05/18	0	0.00	2	117.00	119.00	-2	3,146	-0.06%
2021/05/17	1	108.00	1	109.00	113.50	0	3,163	0.00%
2021/05/14	2	120.25	1	121.50	116.00	1	3,138	0.03%
2021/05/13	42	118.42	2	118.25	116.50	40	3,107	1.29%
2021/05/12	3	119.83	1	120.50	116.00	2	3,116	0.06%
2021/05/11	3	129.33	16	125.00	127.00	-13	3,066	-0.42%
2021/05/06	1	137.00	2	135.75	137.50	-1	3,039	-0.03%
2021/05/05	12	135.29	11	134.00	133.50	1	3,005	0.03%
2021/05/04	18.1	136.76	2	137.00	138.00	16.1	2,943	0.55%
2021/05/03	1	142.00	21	139.71	138.00	-20	2,912	-0.69%
2021/04/29	5	150.30	0	0.00	147.50	5	2,875	0.17%
2021/04/28	12	149.63	13	152.92	154.50	-1	2,841	-0.04%
2021/04/27	21	148.60	0	0.00	150.50	21	2,816	0.75%
2021/04/26	2	152.50	4	149.63	150.50	-2	2,837	-0.07%
2021/04/23	5.1	150.78	4.1	150.63	150.50	1	2,814	0.04%
2021/04/22	3	146.67	3	147.33	145.00	0	2,748	0.00%
2021/04/21	0	0.00	2	144.00	144.00	-2	2,669	-0.07%
2021/04/19	2	140.50	32	140.66	140.00	-30	2,647	-1.13%
2021/04/16	0	0.00	9	140.50	139.00	-9	2,643	-0.34%
2021/04/15	0	0.00	1	139.00	141.50	-1	2,620	-0.04%
2021/04/14	1	138.00	7	138.86	142.50	-6	2,552	-0.24%
2021/04/12	0	0.00	2	145.25	143.00	-2	2,532	-0.08%
2021/04/09	2	142.25	4	142.75	142.50	-2	2,490	-0.08%
2021/04/08	0	0.00	3	139.67	141.50	-3	2,432	-0.12%
2021/04/07	3	138.83	1	139.50	139.50	2	2,402	0.08%
2021/04/06	1	138.50	1	138.00	137.00	0	2,396	0.00%
2021/04/01	2	133.75	0	0.00	135.00	2	2,360	0.08%
2021/03/31	0	0.00	1	138.00	136.50	-1	2,311	-0.04%
2021/03/30	0	138.00	4	137.25	137.00	-4	2,337	-0.17%
2021/03/29	4	139.25	3	139.67	139.00	1	2,515	0.04%
2021/03/26	3	138.00	3	138.00	139.50	0	2,520	0.00%
2021/03/25	1	134.50	1	137.00	135.00	0	2,560	0.00%
2021/03/24	3	135.50	14	138.71	135.00	-11	2,566	-0.43%
2021/03/23	1	135.00	1	138.00	135.00	0	2,569	0.00%
2021/03/22	3	136.00	0	0.00	136.00	3	2,570	0.12%
2021/03/19	11	135.14	1	135.50	137.00	10	2,577	0.39%
2021/03/18	0	0.00	0.2	136.00	135.00	-0.2	2,570	-0.01%
2021/03/17	1	134.00	0	0.00	134.00	1	2,578	0.04%
2021/03/16	0	0.00	0	134.50	134.50	0	2,589	0.00%
2021/03/12	1	134.00	0	0.00	133.50	1	2,597	0.04%
2021/03/10	1	133.50	0	0.00	133.50	1	2,631	0.04%
2021/03/09	2	133.25	0	0.00	133.00	2	2,644	0.08%
2021/03/04	1	140.50	0	0.00	140.00	1	2,606	0.04%
2021/03/03	0	0.00	2.2	143.07	144.50	-2.2	2,606	-0.08%
2021/03/02	0	0.00	2	145.00	144.00	-2	2,598	-0.08%
2021/02/26	1	144.50	1	148.00	144.00	0	2,582	0.00%
2021/02/25	1	143.50	3	144.50	144.50	-2	2,556	-0.08%
2021/02/24	2	143.00	5	145.10	141.50	-3	2,538	-0.12%
2021/02/23	228	142.74	0	0.00	142.00	228	2,513	9.07%	大買/鉅額交易
2021/02/19	0	0.00	6	142.00	141.50	-6	2,642	-0.23%
2021/02/18	1	137.00	3	138.83	139.00	-2	2,664	-0.08%
2021/02/17	1	135.50	0	0.00	134.50	1	2,651	0.04%
2021/02/05	0	0.00	2	133.75	133.50	-2	2,625	-0.08%
2021/02/04	1	132.50	1	133.00	133.00	0	2,630	0.00%
2021/02/03	5	131.30	0	0.00	132.00	5	2,708	0.18%
2021/02/01	1	133.00	0	0.00	132.00	1	2,758	0.04%
2021/01/29	6	135.00	0	0.00	134.00	6	2,803	0.21%
2021/01/26	0	0.00	2	140.75	140.00	-2	2,859	-0.07%
2021/01/25	2	138.50	0	0.00	139.50	2	2,851	0.07%
2021/01/21	1	137.50	0	0.00	139.00	1	2,828	0.04%
2021/01/20	2	139.50	3	139.67	138.00	-1	2,821	-0.04%
2021/01/19	3	139.68	0	0.00	138.50	3	2,802	0.11%
2021/01/18	2	144.75	0	0.00	143.50	2	2,833	0.07%
2021/01/15	0	0.00	4	146.62	147.00	-4	2,864	-0.14%
2021/01/14	0	0.00	1	143.50	143.00	-1	2,805	-0.04%
2021/01/13	1	141.50	4	141.50	141.50	-3	2,826	-0.11%
2021/01/12	0	0.00	6	142.42	142.00	-6	2,862	-0.21%
2021/01/11	1	140.50	3	141.50	144.00	-2	2,969	-0.07%
2021/01/07	2	142.75	2	143.50	142.50	0	2,958	0.00%
2021/01/06	8	145.31	4	145.63	145.50	4	2,945	0.14%
2021/01/05	2	146.00	1	145.50	145.50	1	2,884	0.03%
2021/01/04	2	139.00	2	139.50	140.00	0	2,817	0.00%
2020/12/30	1	138.00	0	0.00	139.00	1	2,825	0.04%
2020/12/29	1	139.00	1	140.50	138.00	0	2,857	0.00%
2020/12/28	4	141.25	3	140.33	141.50	1	2,835	0.04%
2020/12/24	1	144.50	1	145.00	141.50	0	2,890	0.00%
2020/12/23	8	145.31	9.2	144.57	143.50	-1.2	2,876	-0.04%
2020/12/22	9	138.83	11	137.95	136.50	-2	2,730	-0.07%
2020/12/21	12	140.29	12	138.71	136.00	0	2,736	0.00%
2020/12/18	3	137.50	6	138.00	137.00	-3	2,669	-0.11%
2020/12/17	4	135.38	4	136.13	135.50	0	2,671	0.00%
2020/12/16	1	131.50	3	131.17	131.50	-2	2,660	-0.08%
2020/12/15	1	129.00	0	0.00	129.00	1	2,674	0.04%
2020/12/14	2	130.00	2	130.50	130.50	0	2,676	0.00%
2020/12/11	0	0.00	5	133.50	131.50	-5	2,694	-0.19%
2020/12/10	2	134.75	0	0.00	134.50	2	2,709	0.07%
2020/12/09	0	0.00	4	137.00	137.50	-4	2,733	-0.15%
2020/12/08	2	133.75	2	135.25	135.00	0	2,760	0.00%
2020/12/04	4	134.63	2	136.50	133.50	2	3,041	0.07%
2020/12/03	4	134.01	1	135.50	136.50	3	3,169	0.10%
2020/12/02	1	136.00	0	0.00	135.00	1	3,182	0.03%
2020/12/01	2	135.50	0	0.00	136.00	2	3,196	0.06%
2020/11/30	1	136.00	1	137.50	137.00	0	3,194	0.00%
2020/11/27	3	139.00	1	139.00	138.50	2	3,170	0.06%
2020/11/24	0	0.00	3	139.33	139.50	-3	3,161	-0.09%
2020/11/23	1	139.50	0	139.50	139.50	1	3,169	0.03%
2020/11/20	0	0.00	1	142.00	139.50	-1	3,162	-0.03%
2020/11/18	7	144.50	9	143.22	142.00	-2	3,156	-0.06%
2020/11/17	4	138.38	1	139.00	138.50	3	3,076	0.10%
2020/11/16	1	136.50	2	136.75	137.50	-1	3,072	-0.03%
2020/11/12	0	0.00	1	134.50	133.50	-1	3,072	-0.03%
2020/11/11	2	134.75	6	135.00	134.00	-4	3,082	-0.13%
2020/11/09	1	131.00	7	132.00	131.00	-6	3,067	-0.20%
2020/11/06	0	0.00	52.1	132.05	131.00	-52.1	3,081	-1.69%
2020/11/05	0	0.00	16	131.53	131.50	-16	3,097	-0.52%
2020/11/04	1	131.50	2	130.50	131.00	-1	3,101	-0.03%
2020/11/03	0	126.00	1	126.00	126.50	-1	3,086	-0.03%
2020/11/02	0	0.00	1	122.50	122.50	-1	3,198	-0.03%
2020/10/30	7	121.14	3	123.00	120.00	4	3,257	0.12%
2020/10/29	0.1	124.00	0	0.00	125.00	0.1	3,323	0.00%
2020/10/28	3	125.83	0	0.00	124.50	3	3,389	0.09%
2020/10/27	3	126.33	2	127.25	127.50	1	3,471	0.03%
2020/10/26	4	128.38	0	0.00	127.50	4	3,549	0.11%
2020/10/23	61	131.01	11	132.73	134.00	50	3,653	1.37%
2020/10/21	0	0.00	1	132.00	130.50	-1	3,716	-0.03%
2020/10/20	1	129.00	9.1	130.05	130.50	-8.1	3,724	-0.22%
2020/10/19	2	128.75	3	131.00	127.50	-1	3,727	-0.03%
2020/10/16	0	0.00	12	121.25	122.00	-12	3,661	-0.33%
2020/10/14	9	120.33	2	120.50	120.50	7	3,781	0.19%
2020/10/13	0	0.00	10	123.50	123.00	-10	3,795	-0.26%
2020/10/12	0	0.00	1	124.00	122.50	-1	3,851	-0.03%
2020/10/08	3	125.33	4	125.25	125.00	-1	3,901	-0.03%
2020/10/07	3	127.17	2	127.50	126.00	1	3,946	0.03%
2020/10/06	1	127.50	12	128.54	129.00	-11	3,953	-0.28%
2020/09/30	1	122.00	2	123.25	123.00	-1	4,097	-0.02%
2020/09/29	2	122.25	2	121.00	122.00	0	4,146	0.00%
2020/09/25	3	116.83	0	0.00	116.50	3	4,311	0.07%
2020/09/24	15	125.50	0	0.00	122.50	15	4,343	0.35%
2020/09/22	1	131.50	3	131.83	129.50	-2	4,357	-0.05%
2020/09/21	4	130.88	2	131.50	128.50	2	4,339	0.05%
2020/09/18	0	0.00	4	133.50	133.50	-4	4,379	-0.09%
2020/09/16	3	132.00	5	133.00	132.00	-2	4,427	-0.05%
2020/09/15	0	0.00	1	132.50	131.50	-1	4,486	-0.02%
2020/09/14	7	131.93	0	0.00	131.50	7	4,498	0.16%
2020/09/11	1	131.00	1	133.00	131.50	0	4,504	0.00%
2020/09/10	1	130.50	6	133.25	132.50	-5	4,523	-0.11%
2020/09/09	2	126.50	4	129.63	130.00	-2	4,553	-0.04%
2020/09/08	2	124.75	30	125.88	128.50	-28	4,413	-0.63%
2020/09/07	11	117.00	0	0.00	117.00	11	4,300	0.26%
2020/09/04	0	0.00	1	120.00	120.00	-1	4,318	-0.02%
2020/09/03	5	120.00	1	119.00	119.00	4	4,364	0.09%
2020/09/02	1	121.00	0	0.00	119.50	1	4,390	0.02%
2020/09/01	0	0.00	2	119.25	120.00	-2	4,437	-0.05%
2020/08/31	1	120.50	1	120.50	119.50	0	4,476	0.00%
2020/08/28	1	118.00	2	117.25	117.50	-1	4,561	-0.02%
2020/08/27	1	118.50	13	118.00	118.00	-12	4,678	-0.26%
2020/08/25	2	120.00	1	119.00	119.00	1	4,736	0.02%
2020/08/24	3	120.00	5	119.50	119.50	-2	4,755	-0.04%
2020/08/21	12	121.21	2	121.25	121.50	10	4,788	0.21%
2020/08/20	8	116.31	9	114.50	114.00	-1	4,761	-0.02%
2020/08/19	3	122.50	8	122.44	121.50	-5	4,754	-0.11%
2020/08/18	1	123.50	1	126.00	122.50	0	4,762	0.00%
2020/08/17	2	125.75	0	0.00	126.00	2	4,773	0.04%
2020/08/14	2	125.25	2	126.25	127.00	0	4,840	0.00%
2020/08/13	6	126.42	3	125.33	125.50	3	4,858	0.06%
2020/08/12	1	125.00	0	0.00	124.00	1	4,900	0.02%
2020/08/11	14	129.25	12	128.67	126.50	2	5,087	0.04%
2020/08/10	1	131.50	2	131.00	131.00	-1	5,073	-0.02%
2020/08/07	1	131.00	2	131.25	131.00	-1	5,099	-0.02%
2020/08/06	10	131.45	1	130.00	130.50	9	5,121	0.18%
2020/08/05	2	132.50	6	132.75	134.00	-4	5,089	-0.08%
2020/08/04	8	129.50	1	130.00	130.00	7	5,176	0.14%
2020/08/03	5	131.80	1	132.50	130.50	4	5,392	0.07%
2020/07/31	3	131.33	8	132.56	134.00	-5	5,403	-0.09%
2020/07/30	22	132.25	3	132.17	132.00	19	5,417	0.35%
2020/07/29	15	134.27	2	133.75	133.50	13	5,432	0.24%
2020/07/28	4	141.63	1	140.50	137.50	3	5,308	0.06%
2020/07/27	0	0.00	1	147.00	146.50	-1	5,270	-0.02%
2020/07/24	3	148.50	2	148.75	147.00	1	5,312	0.02%
2020/07/23	1	148.50	0	0.00	150.50	1	5,362	0.02%
2020/07/22	11	147.64	0	0.00	147.00	11	5,370	0.20%
2020/07/21	5	149.80	1	150.00	148.50	4	5,346	0.07%
2020/07/20	0	0.00	1	148.00	147.50	-1	5,323	-0.02%
2020/07/17	1	145.50	2	146.50	147.50	-1	5,345	-0.02%
2020/07/16	6	149.50	3	146.83	146.00	3	5,391	0.06%
2020/07/15	6	148.75	9	146.83	147.00	-3	5,383	-0.06%
2020/07/14	3	145.50	15	145.07	144.50	-12	5,430	-0.22%
2020/07/13	11	143.05	1	144.00	144.00	10	5,487	0.18%
2020/07/10	4	144.00	0	0.00	142.00	4	5,528	0.07%
2020/07/09	16	151.13	184	147.82	148.00	-168	5,553	-3.03%	大賣/鉅額交易
2020/07/08	9	151.61	4	153.88	151.00	5	5,521	0.09%
2020/07/07	2	152.25	4	151.38	151.00	-2	5,512	-0.04%
2020/07/06	5	150.20	3	150.67	150.50	2	5,466	0.04%
2020/07/03	4	150.13	1	150.00	150.50	3	5,418	0.06%
2020/07/02	1	149.50	1	150.00	150.00	0	5,556	0.00%
2020/07/01	7	149.29	2	148.75	148.00	5	5,622	0.09%
2020/06/30	0	0.00	5	147.00	147.50	-5	5,631	-0.09%
2020/06/29	3	147.67	3	148.67	146.50	0	5,663	0.00%
2020/06/24	3	145.50	3	146.00	145.00	0	5,647	0.00%
2020/06/23	6	149.50	7	148.79	148.00	-1	5,714	-0.02%
2020/06/22	5	150.50	6	150.83	150.00	-1	5,751	-0.02%
2020/06/19	0	0.00	1	147.50	147.00	-1	5,805	-0.02%
2020/06/18	3	148.50	0	0.00	149.00	3	5,891	0.05%
2020/06/17	2	149.00	1	148.00	148.00	1	5,926	0.02%
2020/06/16	2	149.50	12	150.75	151.00	-10	6,069	-0.16%
2020/06/15	2	146.00	1	147.00	144.00	1	6,169	0.02%
2020/06/12	4	141.88	1	138.50	144.00	3	6,328	0.05%
2020/06/11	3	146.00	4	144.25	142.50	-1	6,411	-0.02%
2020/06/09	4	142.63	2	143.50	142.50	2	6,492	0.03%
2020/06/08	1	147.00	5	145.20	145.00	-4	6,568	-0.06%
2020/06/05	0	0.00	2	144.75	144.50	-2	6,579	-0.03%
2020/06/04	2	143.50	7	144.64	146.50	-5	6,633	-0.08%
2020/06/03	5	139.90	17	140.26	141.50	-12	6,616	-0.18%
2020/06/02	5	139.00	1	141.50	135.50	4	6,577	0.06%
2020/06/01	4	138.25	4	138.25	138.00	0	6,613	0.00%
2020/05/29	3	135.33	2	135.00	135.00	1	6,664	0.02%
2020/05/28	5	134.80	21	135.26	135.00	-16	6,759	-0.24%
2020/05/27	1	132.00	4	133.25	132.50	-3	6,852	-0.04%
2020/05/26	14	132.29	0	0.00	131.50	14	6,932	0.20%
2020/05/25	3	131.33	3	131.00	132.50	0	7,065	0.00%
2020/05/22	16	132.88	2	131.25	131.00	14	7,216	0.19%
2020/05/21	10	134.25	17	134.41	134.50	-7	7,337	-0.10%
2020/05/20	9	129.39	6	129.09	128.50	3	7,271	0.04%
2020/05/19	2	128.50	1	131.00	130.50	1	7,310	0.01%
2020/05/18	28	128.68	26	132.62	128.00	2	7,284	0.03%
2020/05/15	3	141.83	3	140.67	142.00	0	7,069	0.00%
2020/05/14	2	146.25	7	143.07	141.00	-5	7,050	-0.07%
2020/05/13	6	146.75	1	147.50	147.50	5	7,049	0.07%
2020/05/12	6	149.42	2	148.75	146.50	4	7,087	0.06%
2020/05/11	10	154.60	21	152.69	152.00	-11	7,188	-0.15%
2020/05/08	44	148.17	22.2	149.28	152.50	21.8	7,099	0.31%
2020/05/07	1	140.52	3	140.50	141.00	-2	6,831	-0.03%
2020/05/06	3	140.00	4	138.13	137.50	-1	6,803	-0.01%
2020/05/05	2	142.00	4	141.50	141.50	-2	6,801	-0.03%
2020/05/04	5	140.30	1	140.00	140.00	4	6,725	0.06%
2020/04/30	8	144.75	3	143.83	145.00	5	6,772	0.07%
2020/04/29	3	146.17	7	145.71	144.50	-4	6,847	-0.06%
2020/04/28	2	143.00	6	142.42	145.00	-4	6,942	-0.06%
2020/04/27	2	138.00	1	138.50	140.00	1	6,929	0.01%
2020/04/24	1	139.00	0	0.00	138.00	1	6,986	0.01%
2020/04/23	10	138.30	5	139.30	140.00	5	7,137	0.07%
2020/04/22	6	135.25	7.2	134.96	136.00	-1.2	7,121	-0.02%
2020/04/21	2.1	142.24	2	140.25	136.50	0.1	7,117	0.00%
2020/04/20	4	142.25	1	143.50	143.00	3	7,216	0.04%
2020/04/17	3	151.00	1	143.50	143.00	2	7,316	0.03%
2020/04/16	6	148.83	5	148.10	147.50	1	7,280	0.01%
2020/04/15	0	0.00	1	147.00	146.50	-1	7,330	-0.01%
2020/04/14	24	146.27	20	144.80	144.00	4	7,357	0.05%
2020/04/13	1	141.50	7	143.21	141.00	-6	7,328	-0.08%
2020/04/10	7	139.36	1.3	140.24	141.00	5.7	7,307	0.08%
2020/04/09	3	139.83	4	140.00	138.50	-1	7,446	-0.01%
2020/04/08	4	143.00	0	0.00	142.00	4	7,566	0.05%
2020/04/07	12	145.25	11	144.50	143.00	1	7,541	0.01%
2020/04/06	5	142.90	6	141.75	146.00	-1	7,369	-0.01%
2020/04/01	0	0.00	2	133.50	134.00	-2	7,321	-0.03%
2020/03/31	2	133.25	4	132.25	133.50	-2	7,384	-0.03%
2020/03/30	6	131.00	3	131.33	132.50	3	7,407	0.04%
2020/03/27	8	134.50	4	133.88	130.00	4	7,381	0.05%
2020/03/26	94	128.20	7	128.14	130.00	87	7,335	1.19%
2020/03/25	10	126.45	22	126.75	127.00	-12	7,342	-0.16%
2020/03/24	22	120.91	30	120.10	118.00	-8	7,276	-0.11%
2020/03/23	19	119.16	7	116.50	115.50	12	7,236	0.17%
2020/03/20	40	126.55	36	124.40	124.00	4	7,351	0.05%
2020/03/19	12	116.38	8	113.69	119.50	4	7,196	0.06%
2020/03/18	26	115.67	28	119.91	118.00	-2	7,068	-0.03%
2020/03/17	10	114.70	4	114.38	110.00	6	6,963	0.09%
2020/03/16	10	126.45	22	123.98	118.00	-12	6,854	-0.18%
2020/03/13	14	121.25	9	122.33	130.00	5	6,737	0.07%
2020/03/12	4	136.63	1	134.50	133.00	3	6,681	0.04%
2020/03/11	3	147.67	3	147.50	147.50	0	6,607	0.00%
2020/03/10	7	149.00	6	148.83	152.00	1	6,578	0.02%
2020/03/09	3	147.83	5	147.60	145.50	-2	6,511	-0.03%
2020/03/06	3	154.00	4	154.00	153.50	-1	6,463	-0.02%
2020/03/05	5	153.60	4	154.13	152.00	1	6,433	0.02%
2020/03/04	1	151.00	3	150.33	151.00	-2	6,372	-0.03%
2020/03/03	5	152.20	15	151.57	148.50	-10	6,305	-0.16%
2020/03/02	5	148.30	5	149.10	151.00	0	6,222	0.00%
2020/02/27	4	148.38	6	148.83	143.50	-2	6,176	-0.03%
2020/02/26	3	151.00	5	151.00	152.00	-2	6,077	-0.03%
2020/02/25	18	147.25	14	146.86	148.00	4	5,985	0.07%
2020/02/24	3	139.00	17	140.26	145.00	-14	5,861	-0.24%
2020/02/21	2	137.00	9	136.89	138.00	-7	5,750	-0.12%
2020/02/20	2	136.75	27	137.50	136.00	-25	5,750	-0.43%
2020/02/19	4	136.63	4	135.63	135.50	0	5,696	0.00%
2020/02/18	7	138.86	4	138.38	138.00	3	5,635	0.05%
2020/02/17	5	141.70	0	0.00	140.50	5	5,637	0.09%
2020/02/14	7	141.64	2	142.00	141.50	5	5,680	0.09%
2020/02/13	3	139.67	8	138.69	139.00	-5	5,657	-0.09%
2020/02/12	7	140.21	8	142.94	140.00	-1	5,608	-0.02%
2020/02/11	3	132.50	1	130.50	132.00	2	5,529	0.04%
2020/02/10	3	125.50	2	126.50	125.50	1	5,682	0.02%
2020/02/07	4	129.75	8	129.06	127.50	-4	5,784	-0.07%
2020/02/06	24	131.08	28	132.25	132.00	-4	5,757	-0.07%
2020/02/05	2	128.75	4	128.88	128.00	-2	5,676	-0.04%
2020/02/04	1	128.00	1	128.50	129.00	0	5,692	0.00%
2020/02/03	21	127.76	15	130.03	129.00	6	5,809	0.10%
2020/01/31	1	132.50	8	131.75	133.00	-7	5,811	-0.12%
2020/01/30	8	133.38	19	134.26	132.50	-11	5,736	-0.19%
2020/01/20	3	144.00	1	146.50	147.00	2	5,686	0.04%
2020/01/17	25	142.30	31	143.08	144.50	-6	5,639	-0.11%
2020/01/16	2	138.50	0	0.00	139.00	2	5,510	0.04%
2020/01/15	4	138.25	2	138.25	137.50	2	5,548	0.04%
2020/01/14	11	137.68	9	138.94	139.50	2	5,590	0.04%
2020/01/13	1	134.50	3	132.67	137.00	-2	5,481	-0.04%
2020/01/10	7	131.64	6	132.25	131.00	1	5,471	0.02%
2020/01/09	4	131.63	9	132.61	132.00	-5	5,551	-0.09%
2020/01/08	8	127.69	3	127.17	126.00	5	5,603	0.09%
2020/01/07	8	131.25	6	131.67	131.50	2	5,557	0.04%
2020/01/06	2	130.50	2	129.50	130.00	0	5,583	0.00%
2020/01/03	7	130.71	9	132.17	130.00	-2	5,614	-0.04%
2020/01/02	9	132.22	10	131.85	136.50	-1	5,442	-0.02%
2019/12/31	7	129.64	3	130.83	127.50	4	5,306	0.08%
2019/12/30	1	130.00	1	130.00	129.50	0	5,284	0.00%
2019/12/27	1	130.00	0	0.00	129.00	1	5,364	0.02%
2019/12/26	15	130.63	16	130.84	130.50	-1	5,338	-0.02%
2019/12/25	4	130.00	32	128.94	130.00	-28	5,341	-0.52%
2019/12/24	4	125.63	3	126.00	126.00	1	5,328	0.02%
2019/12/23	27	126.24	0	0.00	125.00	27	5,329	0.51%
2019/12/20	5	129.30	20	129.25	129.50	-15	5,323	-0.28%
2019/12/19	16	127.34	1	128.00	127.00	15	5,283	0.28%
2019/12/18	8	131.13	5	133.00	129.00	3	5,222	0.06%
2019/12/17	15	127.17	7	129.50	133.00	8	5,203	0.15%
2019/12/16	4	129.88	1	129.50	129.00	3	5,080	0.06%
2019/12/13	4	131.25	4	132.50	130.00	0	5,063	0.00%
2019/12/12	4	134.88	6	133.17	133.50	-2	4,965	-0.04%
2019/12/11	1	139.00	1	139.50	138.00	0	4,935	0.00%
2019/12/10	1	140.00	0	0.00	140.50	1	5,128	0.02%
2019/12/09	3	141.17	3	141.67	141.50	0	5,249	0.00%
2019/12/06	2	140.75	0	0.00	140.00	2	5,292	0.04%
2019/12/05	0	0.00	2	144.00	144.00	-2	5,314	-0.04%
2019/12/04	6	142.00	1	143.00	143.00	5	5,348	0.09%
2019/12/03	1	142.50	4	139.63	141.50	-3	5,452	-0.06%
2019/12/02	0	0.00	2	137.75	139.00	-2	5,440	-0.04%
2019/11/29	6	140.83	2	141.25	139.50	4	5,422	0.07%
2019/11/28	2	142.50	0	0.00	141.00	2	5,434	0.04%
2019/11/27	3	142.00	3	143.33	144.00	0	5,473	0.00%
2019/11/26	14	141.64	9	141.33	143.00	5	5,459	0.09%
2019/11/22	6	138.17	11	137.09	137.00	-5	5,404	-0.09%
2019/11/21	13	132.62	14	133.61	135.50	-1	5,348	-0.02%
2019/11/19	3	140.00	1	138.50	137.50	2	5,354	0.04%
2019/11/18	1	139.00	0	0.00	139.00	1	5,367	0.02%
2019/11/14	3	141.17	5	140.00	138.00	-2	5,449	-0.04%
2019/11/13	2	144.25	11	142.73	144.00	-9	5,480	-0.16%
2019/11/12	4	139.63	4	140.00	140.50	0	5,470	0.00%
2019/11/11	6	138.08	5	139.20	137.50	1	5,554	0.02%
2019/11/08	11	141.27	12	140.83	140.00	-1	5,572	-0.02%
2019/11/07	22	138.52	20	141.08	139.00	2	5,556	0.04%
2019/11/06	4	150.50	5	147.50	147.00	-1	5,537	-0.02%
2019/11/05	8	154.75	2	154.00	154.00	6	5,632	0.11%
2019/11/04	0	0.00	3	156.17	154.50	-3	5,735	-0.05%
2019/11/01	3	153.67	0	0.00	154.00	3	5,818	0.05%
2019/10/31	10	159.85	9	160.50	155.00	1	5,955	0.02%
2019/10/30	11	155.91	8	158.88	158.00	3	5,947	0.05%
2019/10/29	1	157.00	4	158.38	160.50	-3	6,036	-0.05%
2019/10/28	0	0.00	1	157.50	157.50	-1	6,014	-0.02%
2019/10/25	2	156.50	1	157.00	156.00	1	6,001	0.02%
2019/10/24	1	154.00	1	155.00	155.50	0	5,968	0.00%
2019/10/23	16	159.88	11	161.18	157.00	5	5,990	0.08%
2019/10/22	6	160.00	3.4	159.38	159.00	2.6	5,972	0.04%
2019/10/21	11	155.95	1	160.00	155.50	10	6,058	0.17%
2019/10/18	1	159.00	4	157.88	157.00	-3	6,151	-0.05%
2019/10/17	23	152.59	2	153.50	154.50	21	6,129	0.34%
2019/10/16	25	146.34	0	0.00	147.50	25	6,024	0.41%
2019/10/15	0	0.00	8	158.50	156.50	-8	5,862	-0.14%
2019/10/14	7	157.36	7	157.29	158.00	0	5,964	0.00%
2019/10/09	7	147.14	28	150.23	150.00	-21	5,878	-0.36%
2019/10/08	9	150.78	1	155.00	150.00	8	5,816	0.14%
2019/10/07	3	152.33	4	155.25	154.50	-1	5,838	-0.02%
2019/10/04	3	153.17	2	153.25	151.50	1	5,834	0.02%
2019/10/03	3	151.67	1	151.00	153.00	2	5,844	0.03%
2019/10/02	5	155.30	3	154.17	158.50	2	5,739	0.03%
2019/10/01	8	156.25	7	155.57	153.50	1	5,720	0.02%
2019/09/25	3	156.17	0	0.00	157.00	3	5,774	0.05%
2019/09/23	2	162.50	0	0.00	162.00	2	6,030	0.03%
2019/09/20	6	159.33	0	0.00	162.50	6	6,224	0.10%
2019/09/19	5	161.10	3	160.50	162.50	2	6,234	0.03%
2019/09/18	0	0.00	2	164.25	163.50	-2	6,207	-0.03%
2019/09/17	3	162.83	2	163.50	163.00	1	6,191	0.02%
2019/09/16	3	162.50	2	162.00	162.00	1	6,208	0.02%
2019/09/12	9	161.50	13.1	163.22	167.00	-4.1	6,221	-0.07%
2019/09/11	4	154.00	3	155.83	155.50	1	6,115	0.02%
2019/09/10	7	149.07	9	148.89	149.50	-2	6,027	-0.03%
2019/09/09	4	150.88	4	148.88	148.50	0	6,024	0.00%
2019/09/06	5	150.00	5	150.80	152.00	0	6,016	0.00%
2019/09/05	25	148.46	9	149.00	149.50	16	6,035	0.27%
2019/09/03	2	143.50	3	142.67	141.50	-1	6,258	-0.02%
2019/09/02	2.1	142.48	5	141.70	142.50	-2.9	6,345	-0.05%
2019/08/30	3	139.17	5	141.10	137.00	-2	6,354	-0.03%
2019/08/29	4	139.63	3	140.33	139.50	1	6,446	0.02%
2019/08/28	6	138.00	2	136.50	136.50	4	6,477	0.06%
2019/08/27	1	140.00	2	140.00	139.00	-1	6,511	-0.02%
2019/08/26	5	138.30	5	137.70	141.00	0	6,534	0.00%
2019/08/23	3	139.50	1	140.00	140.00	2	6,560	0.03%
2019/08/22	5	144.80	2	146.25	143.50	3	6,542	0.05%
2019/08/21	2	142.50	6	144.25	146.00	-4	6,519	-0.06%
2019/08/20	8	144.50	4	144.00	143.00	4	6,657	0.06%
2019/08/19	3	141.17	5	143.10	141.50	-2	6,668	-0.03%
2019/08/16	5	141.10	5	141.40	139.50	0	6,761	0.00%
2019/08/15	4	141.75	3	142.17	142.00	1	6,802	0.01%
2019/08/14	5	144.60	11	141.68	140.00	-6	6,830	-0.09%
2019/08/13	3	137.50	3	139.33	137.00	0	6,905	0.00%
2019/08/12	8	141.06	3	139.50	137.00	5	7,028	0.07%
2019/08/08	26	139.15	29	139.78	140.00	-3	6,999	-0.04%
2019/08/07	2	134.75	5	136.30	132.00	-3	6,911	-0.04%
2019/08/06	7	127.64	4.7	128.07	129.00	2.3	6,759	0.03%
2019/08/05	2	130.50	2	132.00	128.00	0	6,721	0.00%
2019/08/02	8	128.50	7	128.07	128.00	1	6,697	0.01%
2019/08/01	5	137.10	3	136.50	137.50	2	6,555	0.03%
2019/07/31	2	132.50	6	135.42	137.50	-4	6,395	-0.06%
2019/07/30	5	128.80	3	123.17	125.00	2	6,240	0.03%
2019/07/26	1	128.00	1	128.50	128.50	0	6,401	0.00%
2019/07/25	2	126.50	3	128.33	127.00	-1	6,397	-0.02%
2019/07/24	3	125.33	2	125.00	125.50	1	6,350	0.02%
2019/07/23	4	131.38	1	132.00	126.00	3	6,387	0.05%
2019/07/22	2	128.50	1	128.00	129.50	1	6,256	0.02%
2019/07/19	5	118.30	7	117.71	118.00	-2	6,133	-0.03%
2019/07/18	1	114.00	5	113.00	112.50	-4	6,100	-0.07%
2019/07/17	1	113.00	1	115.50	115.00	0	6,113	0.00%
2019/07/16	9	117.94	3	117.33	115.00	6	6,170	0.10%
2019/07/11	4	114.38	117	114.94	114.00	-113	6,344	-1.78%	大賣/鉅額交易
2019/07/10	6	112.58	0	0.00	112.00	6	6,461	0.09%
2019/07/05	4	118.75	4	117.00	116.50	0	6,495	0.00%
2019/07/04	0	0.00	6	117.50	119.00	-6	6,540	-0.09%
2019/07/03	0	0.00	1	121.50	117.50	-1	6,525	-0.02%
2019/07/02	10	118.50	10	115.75	118.50	0	6,440	0.00%
2019/07/01	63	116.38	60	118.50	118.00	3	6,417	0.05%
2019/06/28	3	110.83	1	110.50	109.00	2	6,305	0.03%
2019/06/27	17	108.12	20	110.03	112.00	-3	6,171	-0.05%
2019/06/25	3	100.50	4	101.38	104.00	-1	6,050	-0.02%
2019/06/24	1	100.00	0	0.00	103.50	1	6,065	0.02%
2019/06/19	3	102.50	3	102.33	103.00	0	6,048	0.00%
2019/06/18	0	0.00	2	99.30	98.70	-2	6,026	-0.03%
2019/06/17	2	99.65	1	98.80	98.90	1	6,073	0.02%
2019/06/14	4	99.63	5	98.82	99.80	-1	6,054	-0.02%
2019/06/13	4	100.63	3	100.50	99.40	1	6,074	0.02%
2019/06/12	1	98.80	2	101.75	99.90	-1	6,206	-0.02%
2019/06/11	10	99.92	14	100.15	100.00	-4	6,389	-0.06%
2019/06/10	2	92.00	4	91.20	94.60	-2	6,229	-0.03%
2019/06/06	3	88.07	3	88.40	86.00	0	6,184	0.00%
2019/06/05	5	89.98	1	88.30	88.30	4	6,198	0.06%
2019/06/04	2	90.40	8	90.71	91.60	-6	6,100	-0.10%
2019/06/03	16	89.52	11	89.57	88.30	5	6,072	0.08%
2019/05/31	2	88.50	1	89.00	86.90	1	6,045	0.02%
2019/05/30	3	86.53	2	87.10	87.00	1	5,989	0.02%
2019/05/29	1	83.60	1	84.00	84.00	0	5,936	0.00%
2019/05/28	1	84.40	1	84.90	84.60	0	5,951	0.00%
2019/05/27	9.1	82.37	9	82.47	82.80	0.1	5,916	0.00%
2019/05/24	7	89.59	5	88.64	88.10	2	5,781	0.03%
2019/05/23	3	84.93	5	88.48	90.50	-2	5,741	-0.03%
2019/05/22	2	95.10	4	94.73	93.00	-2	5,668	-0.04%
2019/05/21	5.2	89.31	3	87.93	90.50	2.2	5,621	0.04%
2019/05/20	5	88.28	118	88.23	89.60	-113	5,628	-2.01%	大賣/鉅額交易
2019/05/17	3	95.27	1.3	96.80	91.80	1.7	5,596	0.03%
2019/05/16	4	105.38	3.3	103.92	102.00	0.7	5,524	0.01%
2019/05/15	3.6	108.83	6	109.42	108.50	-2.4	5,498	-0.04%
2019/05/14	2	101.00	2	103.50	104.50	0	5,448	0.00%
2019/05/13	0	0.00	2	101.25	100.50	-2	5,444	-0.04%
2019/05/10	2	105.50	13	105.15	106.50	-11	5,499	-0.20%
2019/05/09	5	104.70	1	109.00	104.00	4	5,628	0.07%
2019/05/08	1	109.00	1	107.00	109.00	0	5,619	0.00%
2019/05/07	1	110.00	0	0.00	107.50	1	5,629	0.02%
2019/05/06	3	108.00	2	106.00	105.50	1	5,579	0.02%
2019/05/03	3	111.33	2	106.00	112.00	1	5,487	0.02%
2019/05/02	0	0.00	2	101.75	103.00	-2	5,371	-0.04%
2019/04/30	1	99.90	2	100.25	101.50	-1	5,429	-0.02%
2019/04/29	4	97.60	4	96.90	98.70	0	5,496	0.00%
2019/04/26	3	100.67	1	102.00	99.50	2	5,470	0.04%
2019/04/25	0	0.00	1	102.50	103.00	-1	5,552	-0.02%
2019/04/24	3	101.33	4	100.90	102.00	-1	5,741	-0.02%
2019/04/23	4	103.88	1	104.00	104.50	3	5,721	0.05%
2019/04/22	1	102.00	5	103.00	104.00	-4	5,674	-0.07%
2019/04/19	7	101.93	8	103.81	102.00	-1	5,605	-0.02%
2019/04/18	6	100.28	11	100.30	100.00	-5	5,493	-0.09%
2019/04/17	9	98.82	8	99.21	98.10	1	5,448	0.02%
2019/04/16	4	96.60	6	95.07	98.10	-2	5,368	-0.04%
2019/04/15	10	92.35	4	92.63	92.00	6	5,296	0.11%
2019/04/12	2	86.70	1	87.30	87.30	1	5,209	0.02%
2019/04/11	1	86.60	2	86.90	86.50	-1	5,225	-0.02%
2019/04/10	2	87.20	3	86.00	87.90	-1	5,296	-0.02%
2019/04/09	0	0.00	1	89.10	87.70	-1	5,283	-0.02%
2019/04/08	4.1	88.40	2	90.30	88.20	2.1	5,288	0.04%
2019/04/03	1	90.80	1	90.80	90.80	0	5,248	0.00%
2019/04/02	1.1	90.20	8	88.90	88.20	-7	5,217	-0.13%
2019/04/01	4	88.00	0.2	87.20	87.40	3.8	5,177	0.07%
2019/03/29	7	88.20	3	87.87	88.80	4	5,144	0.08%
2019/03/28	1	85.10	1	85.10	84.90	0	5,029	0.00%
2019/03/26	2	84.85	0	0.00	83.50	2	5,049	0.04%
2019/03/25	0	0.00	1	83.30	85.00	-1	5,080	-0.02%
2019/03/22	5	86.70	5	84.00	84.60	0	5,091	0.00%
2019/03/21	1	84.70	7	83.99	85.50	-6	5,059	-0.12%
2019/03/20	1	81.90	1	82.90	82.40	0	5,035	0.00%
2019/03/19	135	80.82	2	81.00	80.90	133	5,063	2.63%	大買/鉅額交易
2019/03/18	5	81.00	0	0.00	81.30	5	5,161	0.10%
2019/03/15	16	79.74	15	79.40	80.50	1	5,150	0.02%
2019/03/14	3	77.63	8	77.18	77.80	-5	4,998	-0.10%
2019/03/13	4	72.30	5	72.72	72.70	-1	4,833	-0.02%
2019/03/12	0	0.00	25	70.34	70.80	-25	4,830	-0.52%
2019/03/11	0	0.00	2	69.15	69.20	-2	5,033	-0.04%
2019/03/08	1	66.40	1	67.60	67.00	0	4,985	0.00%
2019/03/05	1	67.90	10	67.76	67.50	-9	5,124	-0.18%
2019/03/04	2	68.35	0	0.00	68.60	2	5,252	0.04%
2019/02/27	2	67.85	0	0.00	68.30	2	5,301	0.04%
2019/02/26	2	69.70	21	69.10	69.10	-19	5,292	-0.36%
2019/02/25	5	70.40	8	70.19	70.10	-3	5,336	-0.06%
2019/02/22	1	69.30	0	0.00	68.80	1	5,313	0.02%
2019/02/21	6	70.73	5	71.18	69.90	1	5,302	0.02%
2019/02/20	1	71.00	0	0.00	69.40	1	5,246	0.02%
2019/02/19	26	70.64	5	70.42	70.60	21	5,206	0.40%
2019/02/18	5	69.38	12.2	69.38	69.60	-7.2	5,144	-0.14%
2019/02/15	8	67.04	117	65.32	66.80	-109	5,016	-2.17%	大賣/鉅額交易
2019/02/14	4	65.10	4	64.60	65.20	0	4,913	0.00%
2019/02/13	3	64.93	0	0.00	64.20	3	4,874	0.06%
2019/02/12	4	64.85	10	65.70	65.00	-6	4,821	-0.12%
2019/02/11	38	64.59	24	64.88	65.50	14	4,776	0.29%
2019/01/30	13	61.18	17	60.65	61.00	-4	4,652	-0.09%
2019/01/29	0	0.00	2	58.15	58.20	-2	4,489	-0.04%
2019/01/28	0	0.00	2	58.20	58.10	-2	4,577	-0.04%
2019/01/24	1	57.40	0	0.00	57.10	1	4,746	0.02%
2019/01/23	4	58.15	3	57.50	57.70	1	4,748	0.02%
2019/01/22	4	58.45	5	58.64	57.60	-1	4,736	-0.02%
2019/01/21	1	58.10	1	58.50	58.90	0	4,698	0.00%
2019/01/17	5	58.18	1	59.50	56.80	4	4,596	0.09%
2019/01/16	5	58.08	9	58.42	59.20	-4	4,485	-0.09%
2019/01/15	0	0.00	8	54.56	54.30	-8	4,288	-0.19%
2019/01/10	6	53.70	0	0.00	53.60	6	4,281	0.14%
2019/01/09	0	0.00	3	53.33	53.30	-3	4,311	-0.07%
2019/01/08	3	52.87	2	53.00	53.00	1	4,316	0.02%
2019/01/07	5	52.54	6	52.95	52.50	-1	4,339	-0.02%
2019/01/04	2	48.43	4	50.18	50.90	-2	4,312	-0.05%
2019/01/03	1.1	51.13	0	0.00	50.30	1.1	4,344	0.03%
2019/01/02	3	52.37	3	52.07	51.70	0	4,356	0.00%
2018/12/28	1.2	49.76	4	50.08	50.00	-2.8	4,303	-0.07%
2018/12/27	4	49.44	6	49.33	49.25	-2	4,318	-0.05%
2018/12/26	0	0.00	0.4	52.80	48.05	-0.4	4,353	-0.01%
2018/12/22	0	0.00	2	48.30	48.95	-2	4,337	-0.05%
2018/12/21	110	49.55	0	0.00	48.95	110	4,360	2.52%	大買/鉅額交易
2018/12/20	5	49.05	3	49.30	49.20	2	4,354	0.05%
2018/12/19	2	49.70	14	50.71	49.80	-12	4,322	-0.28%
2018/12/18	11	50.93	0	0.00	50.40	11	4,274	0.26%
2018/12/17	10	52.70	4	53.73	52.30	6	4,222	0.14%
2018/12/14	5	51.94	5	52.70	53.30	0	4,258	0.00%
2018/12/13	4	53.08	3	52.97	52.50	1	4,236	0.02%
2018/12/12	13	53.55	26	53.62	53.80	-13	4,180	-0.31%
2018/12/11	9	51.82	10	52.90	53.20	-1	4,060	-0.02%
2018/12/10	2	49.93	3	50.16	50.00	-1	3,929	-0.03%
2018/12/07	4	49.54	3	49.45	49.40	1	3,888	0.03%
2018/12/06	6	50.48	1	50.10	48.35	5	3,858	0.13%
2018/12/05	6	53.68	5	53.72	53.50	1	3,781	0.03%
2018/12/04	126	55.95	123	55.16	55.00	3	3,744	0.08%	大買/大賣/
2018/12/03	0	0.00	3	53.17	53.40	-3	3,482	-0.09%
2018/11/30	9	48.08	19	48.36	48.60	-10	3,466	-0.29%
2018/11/29	6	48.37	5	48.94	48.00	1	3,443	0.03%
2018/11/28	4	47.19	0	0.00	47.25	4	3,347	0.12%
2018/11/27	21	46.38	14	46.66	47.15	7	3,276	0.21%
2018/11/26	1	42.50	1	45.00	45.00	0	3,144	0.00%
2018/11/23	0	0.00	1	41.85	42.25	-1	3,107	-0.03%
2018/11/22	3	44.25	1	44.20	43.15	2	3,086	0.06%
2018/11/20	0	0.00	2	43.05	43.05	-2	3,028	-0.07%
2018/11/16	3	44.35	2	43.50	43.50	1	3,064	0.03%
2018/11/15	2	43.65	0	0.00	44.30	2	3,057	0.07%
2018/11/12	0	0.00	1	44.95	44.95	-1	3,031	-0.03%
2018/11/09	1	45.95	0	0.00	45.80	1	3,026	0.03%
2018/11/05	11	49.18	12	48.65	47.30	-1	2,955	-0.03%
2018/11/02	0	0.00	2	44.45	46.00	-2	2,851	-0.07%
2018/11/01	9	41.74	7	42.26	43.20	2	2,695	0.07%
2018/10/31	1	39.00	0	0.00	39.60	1	2,648	0.04%
2018/10/30	1	37.05	2	37.08	37.30	-1	2,699	-0.04%
2018/10/29	1	36.20	0	0.00	36.75	1	2,715	0.04%
2018/10/26	0	0.00	11	37.78	37.90	-11	2,722	-0.40%
2018/10/25	4	38.61	1	38.20	38.20	3	2,738	0.11%
2018/10/24	0	0.00	3	41.00	41.25	-3	2,695	-0.11%
2018/10/19	3	39.83	0	0.00	40.40	3	2,662	0.11%
2018/10/18	0	0.00	1	42.50	41.85	-1	2,626	-0.04%
2018/10/17	1	40.60	0	0.00	41.80	1	2,590	0.04%
2018/10/16	2	41.63	0	0.00	41.30	2	2,532	0.08%
2018/10/12	2	41.00	0	0.00	41.80	2	2,424	0.08%
2018/10/11	2	43.20	7	43.00	42.75	-5	2,388	-0.21%
2018/10/09	2	48.63	0	0.00	47.50	2	2,318	0.09%
2018/10/08	8	49.30	0	0.00	48.90	8	2,290	0.35%
2018/10/05	0	0.00	2	51.10	51.10	-2	2,254	-0.09%
2018/10/04	1	54.20	0	0.00	54.60	1	2,222	0.04%
2018/10/03	9	58.44	0	0.00	57.20	9	2,189	0.41%
2018/10/02	1	60.00	0	0.00	59.30	1	2,224	0.04%
2018/10/01	0	0.00	1	59.20	60.20	-1	2,296	-0.04%
2018/09/28	1	58.90	1	58.10	59.00	0	2,341	0.00%
2018/09/27	1	59.00	0	0.00	58.90	1	2,493	0.04%
2018/09/26	1	60.70	0	0.00	59.80	1	2,505	0.04%
2018/09/21	0	0.00	1	61.40	62.00	-1	2,514	-0.04%
2018/09/20	1	60.10	0	0.00	60.70	1	2,522	0.04%
2018/09/17	0	0.00	1	61.90	62.00	-1	2,530	-0.04%
2018/09/13	1	59.70	1	60.50	60.50	0	2,574	0.00%
2018/09/11	0	0.00	2	61.15	61.00	-2	2,608	-0.08%
2018/09/10	1	61.70	0	0.00	61.00	1	2,632	0.04%
2018/09/07	4	66.23	0	0.00	65.50	4	2,636	0.15%
2018/09/06	1	66.80	0	0.00	67.60	1	2,625	0.04%
2018/09/05	1	67.80	0	0.00	68.00	1	2,653	0.04%
2018/09/04	4	69.10	6	68.65	68.80	-2	2,645	-0.08%
2018/09/03	9	67.37	5	67.28	67.20	4	2,687	0.15%
2018/08/31	1	66.60	0	0.00	66.20	1	2,738	0.04%
2018/08/30	0	0.00	4	65.95	67.20	-4	2,813	-0.14%
2018/08/29	1	66.80	1	66.50	66.50	0	2,930	0.00%
2018/08/28	6	67.55	6	67.30	67.40	0	3,205	0.00%
2018/08/27	0	0.00	1	66.40	67.00	-1	3,366	-0.03%
2018/08/24	1	65.50	0	0.00	65.80	1	3,402	0.03%
2018/08/20	1	68.00	2	66.50	67.00	-1	3,542	-0.03%
2018/08/16	0	0.00	1	68.50	68.80	-1	3,530	-0.03%
2018/08/15	1	68.30	0	0.00	68.20	1	3,538	0.03%
2018/08/14	2	70.40	2	69.60	69.30	0	3,545	0.00%
2018/08/13	3	68.47	0	0.00	69.50	3	3,550	0.08%
2018/08/10	1	71.70	0	0.00	71.50	1	3,523	0.03%
2018/08/09	0	0.00	1	71.70	72.00	-1	3,527	-0.03%
2018/08/08	1	70.80	2	70.90	70.70	-1	3,507	-0.03%
2018/08/07	1	71.50	7	71.04	71.00	-6	3,490	-0.17%
2018/08/06	11	75.62	3	73.30	72.20	8	3,469	0.23%
2018/08/03	6	74.37	5	74.60	76.00	1	3,393	0.03%
2018/08/02	5	75.30	4	75.30	73.30	1	3,375	0.03%
2018/08/01	2	72.05	9	73.59	74.20	-7	3,346	-0.21%
2018/07/31	0	0.00	3	71.60	72.00	-3	3,331	-0.09%
2018/07/30	3	70.40	2	71.50	70.40	1	3,329	0.03%
2018/07/27	2	70.70	0	0.00	70.70	2	3,323	0.06%
2018/07/26	3	70.73	2	71.20	71.50	1	3,315	0.03%
2018/07/25	3	70.70	0	0.00	70.90	3	3,367	0.09%
2018/07/24	2	71.20	0	0.00	71.10	2	3,386	0.06%
2018/07/23	3	70.83	2	70.80	70.50	1	3,403	0.03%
2018/07/20	0	0.00	2	71.10	71.40	-2	3,427	-0.06%
2018/07/17	1	72.00	2	71.80	72.00	-1	3,684	-0.03%
2018/07/16	0	0.00	63	71.34	71.30	-63	3,682	-1.71%
2018/07/12	6	71.48	1	72.60	72.60	5	3,690	0.14%
2018/07/11	2	74.35	2	74.00	73.90	0	3,701	0.00%
2018/07/10	0	0.00	4	75.33	75.90	-4	3,673	-0.11%
2018/07/09	0	0.00	2	75.30	74.40	-2	3,627	-0.06%
2018/07/06	3	71.07	6	71.08	71.50	-3	3,574	-0.08%
2018/07/05	8	75.58	8	72.88	73.80	0	3,524	0.00%
2018/07/04	6	71.83	4	71.90	72.70	2	3,340	0.06%
2018/07/03	5	72.40	6	71.80	70.50	-1	3,322	-0.03%
2018/07/02	6	71.60	6	71.57	71.60	0	3,317	0.00%
2018/06/28	0	0.00	8	70.39	69.90	-8	3,303	-0.24%
2018/06/27	3	68.30	0	0.00	68.90	3	3,330	0.09%
2018/06/26	0	0.00	2	68.45	68.60	-2	3,320	-0.06%
2018/06/22	3	67.30	2	67.90	66.90	1	3,334	0.03%
2018/06/21	2	69.35	2	70.70	68.50	0	3,314	0.00%
2018/06/20	0	0.00	1	69.30	69.00	-1	3,296	-0.03%
2018/06/19	7	69.14	0	0.00	68.80	7	3,317	0.21%
2018/06/15	4	71.93	3	71.97	70.80	1	3,321	0.03%
2018/06/14	1	72.20	1	73.50	71.80	0	3,295	0.00%
2018/06/13	1	72.80	1	73.80	72.40	0	3,364	0.00%
2018/06/12	5	71.86	9	72.40	72.00	-4	3,403	-0.12%
2018/06/11	1	72.40	2	73.80	72.40	-1	3,464	-0.03%
2018/06/08	1	69.80	6	70.30	71.00	-5	3,418	-0.15%
2018/06/07	10	72.44	5	71.58	71.70	5	3,482	0.14%
2018/06/06	3	72.40	2	74.75	73.80	1	3,442	0.03%
2018/06/05	12	72.99	43	73.83	71.20	-31	3,301	-0.94%
2018/06/04	23	68.50	9	68.53	70.80	14	3,032	0.46%
2018/06/01	1	63.70	1	64.30	64.40	0	2,888	0.00%
2018/05/31	0	0.00	1	64.90	64.20	-1	2,881	-0.03%
2018/05/30	2	65.75	1	66.10	64.50	1	2,843	0.04%
2018/05/28	1	66.00	2	65.00	66.00	-1	2,936	-0.03%
2018/05/25	1	63.10	0	0.00	63.30	1	3,014	0.03%
2018/05/24	2	62.05	0	0.00	62.50	2	3,333	0.06%
2018/05/23	4	62.70	5	63.20	62.80	-1	3,364	-0.03%
2018/05/22	1	62.80	0	0.00	62.40	1	3,396	0.03%
2018/05/21	1	63.60	0	0.00	63.60	1	3,516	0.03%
2018/05/18	1	63.20	1	64.20	63.40	0	3,607	0.00%
2018/05/16	1	65.40	1	65.30	64.50	0	3,738	0.00%
2018/05/15	1	66.00	0	0.00	65.60	1	3,788	0.03%
2018/05/10	1	66.70	0	0.00	66.80	1	3,786	0.03%
2018/05/09	1	66.00	1	66.70	66.60	0	3,788	0.00%
2018/05/08	1	65.20	2	66.20	67.30	-1	3,811	-0.03%
2018/05/07	5	66.42	4	67.15	65.00	1	3,801	0.03%
2018/05/04	1	65.90	0	0.00	65.90	1	3,792	0.03%
2018/05/03	2	68.25	0	0.00	66.10	2	3,786	0.05%
2018/05/02	1	67.70	1	69.00	67.80	0	3,765	0.00%
2018/04/30	4	65.05	4	65.75	66.50	0	3,715	0.00%
2018/04/26	3	64.63	2	64.75	63.00	1	3,669	0.03%
2018/04/25	0	0.00	1	63.90	65.00	-1	3,659	-0.03%
2018/04/24	4	58.00	0	0.00	62.90	4	3,639	0.11%
2018/04/23	1	61.70	0	0.00	62.00	1	3,467	0.03%
2018/04/19	2	68.80	0	0.00	68.00	2	3,398	0.06%
2018/04/18	1	68.00	7	69.16	69.20	-6	3,461	-0.17%
2018/04/17	2	70.60	0	0.00	68.00	2	3,436	0.06%
2018/04/16	1	72.10	0	0.00	72.40	1	3,400	0.03%
2018/04/13	1	72.30	1	73.30	72.80	0	3,402	0.00%
2018/04/12	0	0.00	2	72.55	72.50	-2	3,403	-0.06%
2018/04/10	0	0.00	2	70.50	70.50	-2	3,430	-0.06%
2018/04/09	8	71.23	0	0.00	69.50	8	3,476	0.23%
2018/04/03	0	0.00	1	71.00	71.40	-1	3,462	-0.03%
2018/04/02	2	71.35	0	0.00	70.00	2	3,484	0.06%
2018/03/31	1	71.60	2	72.35	71.90	-1	3,472	-0.03%
2018/03/30	0	0.00	2	70.55	71.50	-2	3,470	-0.06%
2018/03/28	15	67.95	1	68.00	67.40	14	3,386	0.41%
2018/03/27	10	70.90	0	0.00	70.20	10	3,352	0.30%
2018/03/26	11	70.86	7	71.37	70.70	4	3,344	0.12%
2018/03/22	5	73.82	1	75.30	71.90	4	3,307	0.12%
2018/03/21	10	75.20	5	75.62	76.00	5	3,250	0.15%
2018/03/20	3	73.13	0	0.00	73.00	3	3,194	0.09%
2018/03/19	0	0.00	7	73.51	74.50	-7	3,142	-0.22%
2018/03/16	406	71.97	8	72.06	70.50	398	3,065	12.98%	大買/鉅額交易
2018/03/15	2	68.65	7	70.47	70.70	-5	3,000	-0.17%
2018/03/14	7	72.01	0	0.00	71.50	7	2,949	0.24%
2018/03/13	3	72.57	7	73.89	72.40	-4	2,925	-0.14%
2018/03/12	1	73.00	4	71.93	71.70	-3	2,784	-0.11%
2018/03/09	2	71.50	0	0.00	71.50	2	2,745	0.07%
2018/03/07	2	72.30	0	0.00	72.00	2	2,744	0.07%
2018/03/06	3	71.90	3	73.17	74.00	0	2,742	0.00%
2018/03/01	3	75.73	3	75.67	74.80	0	2,766	0.00%
2018/02/27	1	76.20	0	0.00	76.50	1	2,592	0.04%
2018/02/26	1	74.10	2.6	77.18	77.80	-1.6	2,536	-0.06%
2018/02/23	0	0.00	1	72.30	70.80	-1	2,217	-0.05%
2018/02/22	7	71.50	13	71.22	71.50	-6	2,170	-0.28%
2018/02/21	7	72.76	1	72.30	72.10	6	2,135	0.28%
2018/02/12	7	69.63	8	70.06	69.70	-1	2,006	-0.05%
2018/02/09	4	66.10	2	66.85	67.40	2	1,910	0.10%
2018/02/08	1	66.30	1	68.00	67.50	0	1,830	0.00%
2018/02/07	1	67.00	0	0.00	64.50	1	1,774	0.06%
2018/01/31	4	60.60	0	0.00	62.20	4	1,734	0.23%
2018/01/25	0	0.00	0	63.70	64.00	0	1,738	0.00%
2018/01/22	1	64.10	2	64.35	65.20	-1	1,815	-0.06%
2018/01/19	3	64.33	0	0.00	64.10	3	1,829	0.16%
2018/01/05	1	69.00	0	0.00	67.60	1	2,009	0.05%
2018/01/03	1	67.00	3	67.17	66.50	-2	2,122	-0.09%
2018/01/02	1	65.40	0	0.00	65.80	1	2,198	0.05%