精材 (3374)-第一金-新興券商分點個股進出

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

精材

(3374)

可現股當沖

股價
116.5
漲跌
▼1.5
漲幅
-1.27%
成交量
694張
產業
上櫃半導體類股
1093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

精材 (3374)籌碼相關－第一金-新興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	0	118.00	118.00	0	1,324	0.00%
2024/05/10	0	0.00	0	118.00	118.50	0	1,900	0.00%
2024/05/06	1	117.00	0	0.00	115.50	1	2,011	0.05%
2024/04/24	0	0.00	0	115.00	115.50	0	2,205	0.00%
2024/04/16	1	120.00	0	0.00	117.50	1	2,187	0.05%
2024/04/12	0	0.00	1	124.50	124.50	-1	2,169	-0.05%
2024/04/09	1	130.00	0	0.00	127.50	1	2,159	0.05%
2024/04/02	0	0.00	3	126.00	127.50	-3	2,130	-0.14%
2024/04/01	0	125.00	0	0.00	124.50	0	2,121	0.00%
2024/03/28	1	124.00	0	0.00	123.50	1	2,128	0.05%
2024/03/27	1	125.50	0	0.00	124.00	1	2,137	0.05%
2024/03/18	1	126.00	0	0.00	126.50	1	2,216	0.05%
2024/03/14	5	125.50	2	126.00	125.50	3	2,331	0.13%
2024/03/12	0	129.50	0	0.00	129.50	0	2,385	0.00%
2024/03/08	0	0.00	1	134.00	129.50	-1	2,439	-0.04%
2024/03/07	2	133.00	0	132.00	131.50	2	2,390	0.08%
2024/03/06	16	132.00	0	0.00	132.00	16	2,447	0.65%
2024/03/04	3	131.00	2	131.75	130.50	1	2,580	0.04%
2024/03/01	2	129.25	0	0.00	129.50	2	2,691	0.07%
2024/02/29	0	0.00	3	130.83	132.00	-3	2,817	-0.11%
2024/02/27	3	128.83	0	0.00	128.50	3	2,893	0.10%
2024/02/26	0	131.00	0	0.00	130.50	0	3,073	0.00%
2024/02/23	2	133.50	3	134.83	132.50	-1	3,063	-0.03%
2024/02/22	2.1	130.27	1	131.50	131.50	1.1	3,009	0.04%
2024/02/21	1.1	130.05	0	0.00	129.50	1.1	2,972	0.04%
2024/02/20	0	0.00	1	136.50	135.50	-1	2,886	-0.03%
2024/02/19	1	134.00	1	136.00	133.50	0	2,822	0.00%
2024/02/16	0	0.00	1.1	131.02	132.50	-1.1	2,756	-0.04%
2024/02/15	0	0.00	0.1	131.00	131.50	-0.1	2,759	0.00%
2024/02/05	3	127.33	1	127.50	126.50	2	2,821	0.07%
2024/02/02	1	129.00	0	0.00	128.00	1	2,833	0.04%
2024/01/31	2	126.50	0	0.00	125.50	2	2,787	0.07%
2024/01/30	1	126.50	0	0.00	127.00	1	2,866	0.03%
2024/01/26	0	0.00	0.1	126.50	126.00	-0.1	2,974	0.00%
2024/01/24	1	128.50	2	128.50	127.50	-1	2,970	-0.03%
2024/01/22	0.2	127.00	2	126.75	127.00	-1.8	2,955	-0.06%
2024/01/09	0	0.00	17	121.00	120.50	-17	3,195	-0.53%
2024/01/08	3	122.00	17	121.00	120.50	-14	3,204	-0.44%
2024/01/04	2	124.00	0	0.00	123.00	2	3,265	0.06%
2023/12/29	1	127.00	0	0.00	127.50	1	3,250	0.03%
2023/12/28	1	128.50	2	128.00	128.00	-1	3,273	-0.03%
2023/12/27	1	129.00	0	0.00	128.00	1	3,291	0.03%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/25	1	125.50	1	125.00	125.00	0	3,377	0.00%
2023/12/15	1	132.00	6	130.92	130.00	-5	3,365	-0.15%
2023/12/14	1	130.00	5	130.00	130.00	-4	3,308	-0.12%
2023/12/13	5	129.00	0	0.00	128.00	5	3,271	0.15%
2023/12/12	7	128.50	2	128.00	127.50	5	3,258	0.15%
2023/12/11	4	128.00	2.1	128.31	128.50	1.9	3,222	0.06%
2023/12/08	0	0.00	10	137.25	136.00	-10	3,128	-0.32%
2023/12/07	10	135.50	0	0.00	135.00	10	3,092	0.32%
2023/12/05	1	138.00	0	0.00	135.50	1	3,037	0.03%
2023/12/04	1	140.00	1	138.00	137.50	0	2,976	0.00%
2023/12/01	2	138.75	0	0.00	139.50	2	2,929	0.07%
2023/11/30	0	0.00	1	138.03	138.00	-1	2,840	-0.04%
2023/11/29	1	136.50	1	135.50	136.00	0	2,739	0.00%
2023/11/28	1	133.50	0	0.00	132.50	1	2,664	0.04%
2023/11/27	0	0.00	1	139.50	133.50	-1	2,531	-0.04%
2023/11/24	2	138.00	11	138.82	136.50	-9	2,387	-0.38%
2023/11/22	1.1	133.50	0	0.00	133.50	1.1	2,096	0.05%
2023/11/20	0	0.00	1	129.00	131.00	-1	2,017	-0.05%
2023/11/17	0	0.00	100	130.00	129.50	-100	1,997	-5.01%
2023/11/16	0	0.00	1	127.50	128.00	-1	1,978	-0.05%
2023/11/15	0	0.00	1	128.50	128.50	-1	1,973	-0.05%
2023/11/14	1	130.00	1	128.00	130.00	0	1,941	0.00%
2023/11/13	103	129.15	2	133.00	128.50	101	1,908	5.29%	大買/鉅額交易
2023/11/07	1	129.00	2	130.50	130.00	-1	1,712	-0.06%
2023/11/06	1	125.50	0	0.00	128.00	1	1,633	0.06%
2023/11/01	1	117.50	1	115.50	115.50	0	1,514	0.00%
2023/10/26	3	119.00	0	0.00	117.50	3	1,550	0.19%
2023/10/24	22	118.02	0	0.00	118.00	22	1,478	1.49%
2023/10/23	12	118.25	0	0.00	116.50	12	1,494	0.80%
2023/10/20	3	120.50	3	120.00	120.00	0	1,498	0.00%
2023/10/19	0	0.00	8.1	121.70	123.50	-8.1	1,467	-0.55%
2023/10/13	0	0.00	1	119.00	118.00	-1	1,554	-0.06%
2023/10/12	0.1	118.50	0	0.00	119.00	0.1	1,593	0.01%
2023/09/28	0	0.00	1	119.50	117.50	-1	2,015	-0.05%
2023/09/27	3	115.50	1	108.50	118.00	2	2,224	0.09%
2023/09/21	1	107.00	0	0.00	106.00	1	2,758	0.04%
2023/08/29	1	109.50	1	111.00	111.50	0	4,931	0.00%
2023/08/25	0	0.00	1	111.00	111.00	-1	4,937	-0.02%
2023/08/23	0	0.00	1	113.00	113.00	-1	4,936	-0.02%
2023/08/22	1	111.50	0	0.00	110.50	1	4,959	0.02%
2023/08/21	0	0.00	0.2	110.50	111.00	-0.2	4,962	0.00%
2023/08/18	1	110.00	0	0.00	109.00	1	4,945	0.02%
2023/08/16	1	107.50	1	109.50	110.00	0	4,920	0.00%
2023/08/14	0	109.00	2	108.50	109.00	-2	4,897	-0.04%
2023/08/10	2	113.00	2	115.25	113.00	0	4,851	0.00%
2023/08/07	4	119.88	0	0.00	119.00	4	4,807	0.08%
2023/08/04	1	119.00	0	0.00	121.00	1	4,784	0.02%
2023/08/02	2	121.00	0	0.00	120.50	2	4,776	0.04%
2023/08/01	2	124.25	0	0.00	123.50	2	4,750	0.04%
2023/07/27	1	126.50	1	127.00	127.00	0	4,669	0.00%
2023/07/25	3	129.00	3	129.50	129.00	0	4,639	0.00%
2023/07/24	2	126.25	3	125.83	126.50	-1	4,607	-0.02%
2023/07/21	0	130.00	0	0.00	129.50	0	4,566	0.00%
2023/07/20	0	0.00	0.1	134.50	136.50	-0.1	4,510	0.00%
2023/07/19	2	134.25	1	137.00	134.00	1	4,475	0.02%
2023/07/18	2	135.25	2	134.00	132.50	0	4,433	0.00%
2023/07/17	2	134.00	2	133.75	134.00	0	4,399	0.00%
2023/07/14	2	136.75	30	136.90	138.00	-28	4,358	-0.64%
2023/07/13	1	135.50	0	0.00	134.50	1	4,332	0.02%
2023/07/11	0	0.00	0	134.50	133.50	0	4,175	0.00%
2023/07/10	1	136.00	1	136.00	136.00	0	4,119	0.00%
2023/07/07	32	134.16	3	132.00	134.00	29	4,061	0.71%
2023/07/06	2	135.50	1	141.00	135.00	1	3,973	0.03%
2023/07/05	9.1	141.49	16	141.72	140.00	-7	3,862	-0.18%
2023/07/04	12	140.13	16	142.81	144.50	-4	3,576	-0.11%
2023/07/03	4	130.63	6	131.17	131.50	-2	3,173	-0.06%
2023/06/30	1	126.00	2	127.25	128.50	-1	3,046	-0.03%
2023/06/29	1	126.00	1	127.50	126.00	0	3,017	0.00%
2023/06/28	2	128.00	4	129.50	126.50	-2	3,009	-0.07%
2023/06/27	4	126.50	5	127.40	126.50	-1	2,960	-0.03%
2023/06/26	3	123.67	3	125.00	124.50	0	2,867	0.00%
2023/06/21	3	124.00	1	125.50	123.00	2	2,813	0.07%
2023/06/20	2	126.50	21	127.00	126.50	-19	2,776	-0.68%
2023/06/19	3	128.83	0	0.00	129.00	3	2,744	0.11%
2023/06/16	1	127.50	4	127.38	127.00	-3	2,673	-0.11%
2023/06/15	8	134.50	3	132.17	130.00	5	2,616	0.19%
2023/06/14	4.1	128.79	3	129.00	129.00	1.1	2,456	0.04%
2023/06/13	11	128.64	8	130.19	130.00	3	2,372	0.13%
2023/06/12	31	133.45	14	132.25	128.00	17	2,139	0.79%
2023/06/09	5	124.80	6	126.92	128.00	-1	1,682	-0.06%
2023/06/08	10.2	118.51	14.1	116.73	116.50	-3.9	1,425	-0.27%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/05/26	0	0.00	1	106.00	104.50	-1	1,146	-0.09%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/04/24	1	102.50	1	102.50	102.50	0	1,627	0.00%
2023/04/21	3	102.67	0	0.00	102.00	3	1,639	0.18%
2023/04/18	1	112.00	0	0.00	110.50	1	1,686	0.06%
2023/04/17	1	110.00	2	108.50	110.00	-1	1,643	-0.06%
2023/04/12	0	0.00	1	108.00	107.00	-1	1,616	-0.06%
2023/04/10	0	0.00	2	107.00	107.00	-2	1,630	-0.12%
2023/04/07	2	107.50	1	107.50	107.00	1	1,632	0.06%
2023/03/30	2	108.50	0	0.00	109.00	2	1,655	0.12%
2023/03/29	0	0.00	6	108.67	107.50	-6	1,661	-0.36%
2023/03/28	6	110.42	0	0.00	110.00	6	1,664	0.36%
2023/03/27	3	108.50	3	108.00	108.00	0	1,636	0.00%
2023/03/24	3	109.50	3	110.50	110.50	0	1,643	0.00%
2023/03/23	1	110.00	5	110.50	110.00	-4	1,629	-0.25%
2023/03/22	5	109.50	0	0.00	110.00	5	1,625	0.31%
2023/03/20	0	0.00	1	108.50	108.00	-1	1,614	-0.06%
2023/03/16	1	104.50	0	0.00	105.00	1	1,624	0.06%
2023/03/14	7	108.00	7	106.71	106.50	0	1,667	0.00%
2023/03/13	1	107.00	2	106.75	107.00	-1	1,736	-0.06%
2023/03/10	1	110.00	10	110.00	110.00	-9	1,747	-0.52%
2023/03/09	15	112.50	10	111.55	111.50	5	1,840	0.27%
2023/03/08	5.1	111.80	3	112.00	111.50	2.1	1,820	0.12%
2023/02/17	3	103.50	3	104.00	104.00	0	2,329	0.00%
2023/02/16	0	0.00	1	106.00	106.50	-1	2,299	-0.04%
2023/02/15	1	104.50	0	0.00	104.00	1	2,338	0.04%
2023/02/14	1	106.00	0	0.00	106.00	1	2,348	0.04%
2023/02/13	0	0.00	3	106.50	105.50	-3	2,382	-0.13%
2023/02/10	3	111.00	0	0.00	107.00	3	2,416	0.12%
2023/02/09	2	110.00	0	0.00	109.50	2	2,373	0.08%
2023/02/08	0	0.00	1	109.00	108.50	-1	2,368	-0.04%
2023/02/06	0	0.00	1	107.00	107.00	-1	2,345	-0.04%
2023/02/03	2	109.25	0	0.00	107.50	2	2,350	0.09%
2023/02/02	0	0.00	2	109.50	109.00	-2	2,346	-0.09%
2023/02/01	0	0.00	0.1	107.00	107.50	-0.1	2,326	0.00%
2023/01/30	5	107.10	5	106.60	106.00	0	2,325	0.00%
2023/01/13	3	103.00	0	0.00	101.50	3	2,252	0.13%
2023/01/11	0	0.00	0.1	104.00	102.50	-0.1	2,206	0.00%
2023/01/06	0	0.00	2	102.25	102.00	-2	2,163	-0.09%
2023/01/04	1	98.00	0	0.00	98.50	1	2,200	0.05%
2022/12/29	2	96.10	2	96.30	96.30	0	2,280	0.00%
2022/12/15	1	104.50	0	0.00	105.00	1	2,812	0.04%
2022/12/14	0	0.00	3	105.33	105.50	-3	2,808	-0.11%
2022/12/09	1	105.00	0	0.00	105.00	1	2,796	0.04%
2022/12/08	0	0.00	1	104.00	104.00	-1	2,788	-0.04%
2022/12/07	3	106.17	2	104.50	103.50	1	2,784	0.04%
2022/12/06	0	0.00	2	109.00	106.50	-2	2,754	-0.07%
2022/12/05	3	111.00	4	111.75	111.00	-1	2,723	-0.04%
2022/12/02	0	0.00	1	109.00	108.50	-1	2,658	-0.04%
2022/12/01	1	107.50	0	0.00	106.00	1	2,630	0.04%
2022/11/28	0	0.00	3	104.00	104.00	-3	2,518	-0.12%
2022/11/23	2	106.00	2	104.00	104.00	0	2,530	0.00%
2022/11/22	1	104.00	0	0.00	105.00	1	2,489	0.04%
2022/11/21	1	106.50	1	104.00	104.50	0	2,488	0.00%
2022/11/18	1	107.50	1	106.00	106.00	0	2,459	0.00%
2022/11/17	3	105.33	0	0.00	107.00	3	2,423	0.12%
2022/11/16	8	111.13	1	108.50	108.00	7	2,381	0.29%
2022/11/15	2.1	105.69	2	107.27	109.50	0.1	2,254	0.00%
2022/11/14	0	0.00	1	99.20	99.70	-1	2,158	-0.05%
2022/11/11	4	98.18	3	97.80	97.80	1	2,164	0.05%
2022/11/10	0	0.00	3	95.60	95.50	-3	2,125	-0.14%
2022/11/07	2	94.85	0	0.00	93.30	2	2,197	0.09%
2022/11/04	0	93.90	1.1	95.74	96.70	-1.1	2,209	-0.05%
2022/11/03	0	0.00	1	94.00	94.80	-1	2,265	-0.04%
2022/11/01	2	94.85	1	95.90	94.70	1	2,396	0.04%
2022/10/31	1	94.60	0.3	94.48	95.70	0.8	2,495	0.03%
2022/10/27	0	0.00	1	91.00	92.90	-1	2,534	-0.04%
2022/10/26	0	0.00	1	87.50	88.80	-1	2,533	-0.04%
2022/10/24	1	88.40	0	0.00	88.40	1	2,546	0.04%
2022/10/19	1	91.10	1.1	93.11	91.10	-0.1	2,641	0.00%
2022/10/18	2.2	90.66	1.2	91.50	91.70	1	2,659	0.04%
2022/10/17	7	90.64	6	90.70	91.50	1	2,731	0.04%
2022/10/14	1	91.00	6.1	90.43	90.50	-5.1	2,810	-0.18%
2022/10/13	6	88.13	5	85.10	85.10	1	2,835	0.04%
2022/10/12	0	0.00	1.6	90.84	90.60	-1.6	2,837	-0.05%
2022/10/11	6	89.80	11	88.83	88.50	-5	2,908	-0.17%
2022/10/06	2	93.20	3	95.47	95.50	-1	3,040	-0.03%
2022/10/05	11.1	96.89	2	96.35	94.20	9.1	3,049	0.30%
2022/10/04	4	92.38	2	94.15	93.80	2	3,038	0.07%
2022/10/03	8	92.48	7	91.00	91.00	1	3,013	0.03%
2022/09/30	10	95.82	9	94.50	96.00	1	3,088	0.03%
2022/09/29	26	93.99	26	93.86	92.90	0	3,245	0.00%
2022/09/28	11	98.89	9	97.20	97.20	2	3,202	0.06%
2022/09/27	8	101.51	8	102.63	106.00	0	3,173	0.00%
2022/09/26	8	106.25	9	103.33	103.00	-1	3,145	-0.03%
2022/09/20	1	121.50	0	0.00	121.50	1	3,169	0.03%
2022/09/05	5	123.80	4	122.00	122.00	1	3,648	0.03%
2022/09/02	0	0.00	2	128.00	128.50	-2	3,656	-0.05%
2022/09/01	3	127.50	0	0.00	127.50	3	3,671	0.08%
2022/08/31	14	130.36	16	130.59	131.50	-2	3,663	-0.05%
2022/08/30	0	0.00	1	127.50	126.50	-1	3,655	-0.03%
2022/08/29	1	124.00	0	0.00	126.00	1	3,692	0.03%
2022/08/26	3	128.00	4	131.00	128.00	-1	3,795	-0.03%
2022/08/25	5	129.50	5	130.50	129.50	0	3,821	0.00%
2022/08/24	3	128.00	4	129.63	128.00	-1	3,855	-0.03%
2022/08/23	5	127.60	5	128.50	127.50	0	3,982	0.00%
2022/08/22	16	130.91	15	130.33	128.50	1	4,022	0.02%
2022/08/19	6	129.50	9	127.39	129.50	-3	3,998	-0.08%
2022/08/18	2	123.25	0	0.00	124.50	2	3,947	0.05%
2022/08/17	1	124.00	0	0.00	124.00	1	3,950	0.03%
2022/08/16	2	125.50	7	124.00	123.00	-5	3,983	-0.13%
2022/08/15	5	123.80	0	0.00	124.50	5	4,055	0.12%
2022/08/12	0	0.00	3	121.83	122.50	-3	4,094	-0.07%
2022/08/11	5	121.90	2	122.00	120.50	3	4,113	0.07%
2022/08/10	3	120.83	2	121.00	120.50	1	4,137	0.02%
2022/08/09	0	0.00	1	127.50	125.00	-1	4,121	-0.02%
2022/08/08	3	129.67	2	129.50	130.00	1	4,069	0.02%
2022/08/05	5	128.00	2	130.50	129.50	3	4,038	0.07%
2022/08/04	2	126.00	5	128.50	129.50	-3	3,959	-0.08%
2022/08/03	0	0.00	1	124.50	126.00	-1	3,961	-0.03%
2022/07/29	1	129.00	1	128.00	129.00	0	4,034	0.00%
2022/07/28	1	127.00	1	126.50	126.50	0	4,072	0.00%
2022/07/27	0	0.00	1	128.50	128.50	-1	4,109	-0.02%
2022/07/22	2	125.00	2	129.00	125.00	0	4,576	0.00%
2022/07/21	3	128.50	6	126.42	128.00	-3	4,613	-0.07%
2022/07/20	1	122.00	0	0.00	122.00	1	4,686	0.02%
2022/07/18	3	123.67	0	0.00	124.50	3	4,884	0.06%
2022/07/15	9	122.00	11	118.82	122.00	-2	5,046	-0.04%
2022/07/14	3	112.17	5	113.30	114.00	-2	4,993	-0.04%
2022/07/13	0	0.00	6	108.00	108.00	-6	5,079	-0.12%
2022/07/11	1	111.50	3	112.83	112.50	-2	5,095	-0.04%
2022/07/08	7	108.64	5	112.20	111.00	2	5,042	0.04%
2022/07/07	9	105.61	9	107.33	111.00	0	4,893	0.00%
2022/07/06	9	114.00	0	0.00	111.50	9	4,678	0.19%
2022/07/05	1	122.00	1	123.50	123.50	0	4,631	0.00%
2022/07/04	0	0.00	1	124.50	121.50	-1	4,591	-0.02%
2022/07/01	3	124.83	2	128.25	122.00	1	4,577	0.02%
2022/06/30	4	129.88	0	0.00	128.50	4	4,554	0.09%
2022/06/29	6	134.50	9	133.00	134.50	-3	4,539	-0.07%
2022/06/27	6	131.50	6	132.25	131.50	0	4,742	0.00%
2022/06/24	3	128.50	8	127.75	128.50	-5	4,711	-0.11%
2022/06/23	3	118.50	3	122.50	124.50	0	4,660	0.00%
2022/06/22	4	119.75	4	120.75	119.50	0	4,605	0.00%
2022/06/21	1	122.50	0	0.00	124.50	1	4,556	0.02%
2022/06/20	8	124.50	8	123.63	122.00	0	4,497	0.00%
2022/06/17	4	128.75	4	129.75	129.50	0	4,437	0.00%
2022/06/16	5	134.00	2.2	131.94	131.50	2.8	4,399	0.06%
2022/06/15	3	140.67	1	137.50	137.00	2	4,351	0.05%
2022/06/14	1	146.50	1	145.50	145.00	0	4,309	0.00%
2022/06/10	0	0.00	1	148.00	148.50	-1	4,214	-0.02%
2022/06/09	2	148.00	1.1	147.11	148.00	0.9	4,190	0.02%
2022/06/08	3	146.67	0	0.00	146.00	3	4,161	0.07%
2022/06/07	0	0.00	3	145.50	147.00	-3	4,144	-0.07%
2022/06/06	8	149.25	9	148.78	147.00	-1	4,107	-0.02%
2022/05/31	3	148.00	10	149.85	147.00	-7	3,922	-0.18%
2022/05/27	1	141.00	1	143.50	143.50	0	3,728	0.00%
2022/05/25	2	140.00	3	140.17	140.50	-1	3,661	-0.03%
2022/05/24	4	140.88	2	138.00	138.00	2	3,663	0.05%
2022/05/23	3	146.00	2	144.50	142.50	1	3,617	0.03%
2022/05/20	2.2	144.23	0	0.00	144.00	2.2	3,542	0.06%
2022/05/19	6	142.67	15	140.23	144.00	-9	3,476	-0.26%
2022/05/18	1	137.50	111	139.09	139.50	-110	3,422	-3.21%	大賣/鉅額交易
2022/05/17	0	0.00	2	140.25	140.00	-2	3,358	-0.06%
2022/05/16	1	135.50	0	0.00	135.00	1	3,322	0.03%
2022/05/13	0	0.00	1	135.50	135.50	-1	3,295	-0.03%
2022/05/11	1.1	137.97	10	136.25	137.00	-8.9	3,252	-0.27%
2022/05/10	0	0.00	1	132.00	135.50	-1	3,192	-0.03%
2022/05/09	2	132.25	1	131.00	133.00	1	3,173	0.03%
2022/05/06	14	132.79	5	134.90	134.50	9	3,131	0.29%
2022/05/05	2	135.00	2	134.25	134.50	0	3,077	0.00%
2022/05/04	0	0.00	4	134.50	135.00	-4	3,024	-0.13%
2022/05/03	12	142.00	149	144.37	137.00	-137	2,958	-4.63%	大賣/鉅額交易
2022/04/29	5	138.40	6	139.08	138.00	-1	2,675	-0.04%
2022/04/28	8	134.63	4	136.50	135.50	4	2,587	0.15%
2022/04/27	18	131.86	19	133.11	136.00	-1	2,398	-0.04%
2022/04/26	261.2	138.51	20	139.48	131.50	241.2	2,301	10.48%	大買/鉅額交易
2022/04/25	25	136.44	14	137.46	137.00	11	2,148	0.51%
2022/04/22	3	138.67	4	138.50	138.00	-1	2,052	-0.05%
2022/04/21	9	137.89	10.1	137.04	138.00	-1.1	1,943	-0.06%
2022/04/20	2	131.25	3	131.83	130.50	-1	1,676	-0.06%
2022/04/19	4	130.00	7	131.29	126.50	-3	1,602	-0.19%
2022/04/18	1	129.00	8	128.13	130.00	-7	1,483	-0.47%
2022/04/15	3	120.00	3.3	119.55	119.50	-0.3	1,382	-0.02%
2022/04/14	0	0.00	0.1	122.50	122.00	-0.1	1,419	-0.01%
2022/04/08	1	123.50	1	123.00	123.00	0	1,832	0.00%
2022/04/07	1	122.00	0	0.00	123.00	1	1,864	0.05%
2022/04/06	4	125.38	2	125.00	125.00	2	1,911	0.10%
2022/04/01	1	127.00	0	0.00	128.50	1	2,004	0.05%
2022/03/31	34	132.22	32	130.48	130.50	2	1,990	0.10%
2022/03/30	0	0.00	13.1	126.38	130.50	-13.1	1,826	-0.72%
2022/03/28	1	118.50	1	118.50	118.50	0	1,748	0.00%
2022/03/25	1	120.50	2.1	120.52	120.50	-1.1	1,750	-0.06%
2022/03/24	1	121.50	1	120.50	120.50	0	1,752	0.00%
2022/03/23	7	122.50	1	122.50	122.50	6	1,754	0.34%
2022/03/22	1	121.00	11.1	120.10	121.00	-10.1	1,754	-0.57%
2022/03/21	12.1	121.38	2.1	121.51	121.50	10	1,754	0.57%
2022/03/18	1	122.00	1.1	121.05	121.00	-0.1	1,760	0.00%
2022/03/17	2	121.50	14.1	123.00	122.00	-12.1	1,788	-0.68%
2022/03/16	11	119.41	2	119.25	119.50	9	1,777	0.51%
2022/03/15	1	116.50	1.1	117.98	118.00	-0.1	1,772	0.00%
2022/03/14	1	119.00	11	120.41	119.50	-10	1,781	-0.56%
2022/03/11	10	118.50	2	119.25	119.50	8	1,804	0.44%
2022/03/10	2	119.25	0	0.00	118.00	2	1,852	0.11%
2022/03/09	0	0.00	0.1	118.00	118.00	-0.1	1,930	0.00%
2022/03/08	1	118.00	1	116.50	116.50	0	1,968	0.00%
2022/03/07	1	117.50	1.5	117.83	118.50	-0.5	1,988	-0.03%
2022/03/04	1	121.00	0.1	122.00	120.50	1	1,993	0.05%
2022/03/03	1	123.00	1	122.50	122.50	0	2,013	0.00%
2022/03/02	1	120.00	3	120.00	121.50	-2	2,029	-0.10%
2022/03/01	2	119.25	0.1	121.00	120.50	2	2,032	0.10%
2022/02/25	2	119.50	2.1	118.52	118.50	-0.1	2,038	0.00%
2022/02/24	5	118.60	2	119.00	118.00	3	2,053	0.15%
2022/02/23	1	121.00	11	120.18	122.00	-10	2,048	-0.49%
2022/02/22	2.1	120.26	2	120.00	120.00	0.1	2,086	0.00%
2022/02/21	4	122.25	6	122.50	122.50	-2	2,091	-0.10%
2022/02/18	5	122.30	5	124.10	124.50	0	2,107	0.00%
2022/02/17	2	131.00	0	0.00	130.50	2	2,049	0.10%
2022/02/16	0	0.00	2	132.25	133.00	-2	2,083	-0.10%
2022/02/15	0	0.00	1	128.00	128.00	-1	2,116	-0.05%
2022/02/14	1	126.00	1	126.00	126.00	0	2,192	0.00%
2022/02/11	1	128.50	1	128.50	128.50	0	2,313	0.00%
2022/02/10	2	131.50	2	132.00	132.00	0	2,569	0.00%
2022/02/09	1	130.50	1	132.50	132.00	0	2,607	0.00%
2022/02/08	1	128.50	0	0.00	129.50	1	2,664	0.04%
2022/02/07	1	125.50	1	128.00	127.50	0	2,696	0.00%
2022/01/25	1	127.00	0.2	127.50	126.50	0.9	2,804	0.03%
2022/01/24	1.1	127.16	2	129.00	129.50	-0.9	2,841	-0.03%
2022/01/19	3	132.83	0	0.00	133.00	3	2,867	0.10%
2022/01/17	0	0.00	4	139.00	137.00	-4	2,882	-0.14%
2022/01/14	8	137.19	3	137.17	136.00	5	2,897	0.17%
2022/01/13	1	137.50	1	136.50	136.50	0	2,916	0.00%
2022/01/12	0.1	137.00	0	0.00	137.50	0.1	2,969	0.00%
2022/01/11	1	137.00	0	0.00	136.50	1	3,074	0.03%
2022/01/10	0	0.00	7	138.79	139.50	-7	3,363	-0.21%
2022/01/07	1	138.00	10	138.30	138.00	-9	3,428	-0.26%
2022/01/06	22	140.32	0	0.00	141.50	22	3,396	0.65%
2022/01/05	3	144.83	2	147.00	143.00	1	3,378	0.03%
2022/01/04	9	147.28	6	149.58	146.00	3	3,327	0.09%
2022/01/03	2	144.00	0	0.00	143.00	2	3,050	0.07%
2021/12/30	1	143.50	1	143.00	143.00	0	3,016	0.00%
2021/12/29	0	0.00	4	144.88	145.00	-4	2,999	-0.13%
2021/12/28	2.1	144.43	11	143.91	143.00	-8.9	2,959	-0.30%
2021/12/24	1	138.00	1	137.50	137.50	0	2,893	0.00%
2021/12/23	1	139.00	2	139.25	138.50	-1	2,908	-0.03%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/16	0	0.00	1	139.00	138.00	-1	2,960	-0.03%
2021/12/15	0	0.00	2	138.75	136.50	-2	2,959	-0.07%
2021/12/14	0	0.00	0.1	137.50	136.50	-0.1	2,979	0.00%
2021/12/13	3	138.17	1	137.50	137.50	2	2,997	0.07%
2021/12/09	0	0.00	1	143.50	141.50	-1	3,005	-0.03%
2021/12/08	1	142.50	3	144.33	142.00	-2	3,038	-0.07%
2021/12/07	0	0.00	1	142.50	142.00	-1	3,038	-0.03%
2021/12/06	3	145.00	3	145.50	144.00	0	3,028	0.00%
2021/12/03	13	144.96	28	146.46	144.50	-15	3,015	-0.50%
2021/12/02	35.1	142.23	0	0.00	143.00	35.1	2,974	1.18%
2021/12/01	0	0.00	11	140.18	142.00	-11	2,961	-0.37%
2021/11/30	10	139.00	0	0.00	138.00	10	2,964	0.34%
2021/11/29	0	0.00	3	136.00	136.00	-3	3,003	-0.10%
2021/11/26	3	134.67	1	134.50	134.50	2	3,064	0.07%
2021/11/25	1	138.50	1.2	138.41	138.00	-0.2	3,102	-0.01%
2021/11/24	1	137.50	0	0.00	138.50	1	3,117	0.03%
2021/11/22	2	141.50	0	0.00	141.00	2	3,221	0.06%
2021/11/18	1	144.50	1	142.00	142.00	0	3,258	0.00%
2021/11/17	0	0.00	11	142.91	142.00	-11	3,270	-0.34%
2021/11/16	10	144.00	10	145.00	142.50	0	3,270	0.00%
2021/11/15	10	144.00	1	144.50	144.50	9	3,283	0.27%
2021/11/12	1	143.00	0	0.00	143.50	1	3,317	0.03%
2021/11/11	4	142.00	23	142.57	142.00	-19	3,340	-0.57%
2021/11/10	2.1	147.95	2	147.50	147.50	0.1	3,484	0.00%
2021/11/09	34	145.71	34	148.38	146.50	0	3,652	0.00%
2021/11/08	1	138.00	0	0.00	138.00	1	3,417	0.03%
2021/11/05	21	138.50	2	138.75	138.50	19	3,474	0.55%
2021/11/04	1	136.00	1	136.50	136.50	0	3,454	0.00%
2021/11/03	4	133.38	10	134.50	134.00	-6	3,468	-0.17%
2021/11/02	42	139.21	40	137.00	136.50	2	3,486	0.06%
2021/11/01	0	0.00	16	137.09	139.00	-16	3,422	-0.47%
2021/10/29	11	135.45	5	136.50	135.00	6	3,421	0.18%
2021/10/28	0	0.00	10	134.50	135.00	-10	3,431	-0.29%
2021/10/26	7	136.14	0	0.00	133.00	7	3,480	0.20%
2021/10/25	1	133.00	0	0.00	133.50	1	3,524	0.03%
2021/10/22	1	134.00	6	136.00	134.50	-5	3,615	-0.14%
2021/10/21	6	135.92	1	134.00	134.00	5	3,638	0.14%
2021/10/20	1	136.50	0	0.00	137.50	1	3,645	0.03%
2021/10/19	25	137.10	1	137.50	137.50	24	3,661	0.66%
2021/10/18	12.2	133.69	11	134.41	134.50	1.2	3,648	0.03%
2021/10/15	0	0.00	5	129.80	131.00	-5	3,585	-0.14%
2021/10/13	1	117.50	0	0.00	119.00	1	3,706	0.03%
2021/10/12	1	120.50	0	0.00	121.00	1	3,828	0.03%
2021/10/08	1	127.00	1	125.50	125.00	0	4,141	0.00%
2021/10/07	1	124.00	2	125.00	125.50	-1	4,392	-0.02%
2021/10/06	2	123.00	0	0.00	119.50	2	4,680	0.04%
2021/10/05	1	121.50	3	122.50	124.00	-2	5,048	-0.04%
2021/10/04	0	0.00	2	120.00	119.00	-2	5,076	-0.04%
2021/10/01	1	123.00	0	0.00	121.50	1	5,188	0.02%
2021/09/30	1	126.50	1	126.50	127.50	0	5,275	0.00%
2021/09/29	1	125.00	238	124.97	124.50	-237	5,297	-4.47%	大賣/鉅額交易
2021/09/24	0	0.00	1	136.00	136.50	-1	5,473	-0.02%
2021/09/23	1	135.00	0	0.00	133.50	1	5,526	0.02%
2021/09/17	0	0.00	78	134.88	136.00	-78	5,678	-1.37%
2021/09/16	29	131.59	51	131.51	132.00	-22	5,795	-0.38%
2021/09/15	53	134.82	131.1	133.37	133.50	-78.1	5,867	-1.33%	大賣/
2021/09/14	11	139.09	1	139.50	138.00	10	6,005	0.17%
2021/09/13	70	139.52	19	139.11	138.50	51	6,083	0.84%
2021/09/10	10	141.00	1	142.00	144.50	9	6,200	0.15%
2021/09/09	1	140.50	140	138.41	141.00	-139	6,439	-2.16%	大賣/鉅額交易
2021/09/08	2	138.00	10	138.50	137.50	-8	6,568	-0.12%
2021/09/07	0	0.00	15	141.17	141.50	-15	6,608	-0.23%
2021/09/06	40	147.35	0	0.00	145.50	40	6,826	0.59%
2021/09/03	218.1	148.09	137	148.14	148.50	81.1	7,138	1.14%	大買/大賣/
2021/09/02	24	146.71	20.1	148.61	147.50	3.9	7,195	0.05%
2021/09/01	71.1	148.05	2	150.25	152.00	69.1	7,157	0.97%
2021/08/31	10	146.50	12	144.83	145.00	-2	7,103	-0.03%
2021/08/30	2	143.75	2	145.00	143.50	0	7,113	0.00%
2021/08/27	4	144.63	2	142.50	142.50	2	7,142	0.03%
2021/08/26	418	148.64	111	145.96	145.00	307	7,202	4.26%	大買/大賣/鉅額交易
2021/08/25	10	141.00	15	144.40	145.00	-5	7,326	-0.07%
2021/08/24	4	138.75	1	143.00	137.00	3	7,323	0.04%
2021/08/23	2	139.25	89	139.55	140.00	-87	7,362	-1.18%
2021/08/20	12	136.79	13	136.00	136.00	-1	7,413	-0.01%
2021/08/19	2	136.50	0	0.00	135.50	2	7,484	0.03%
2021/08/18	1	133.00	29	140.31	142.00	-28	7,595	-0.37%
2021/08/17	2	134.75	4	135.25	134.00	-2	7,767	-0.03%
2021/08/16	80	133.98	79	133.95	134.50	1	7,963	0.01%
2021/08/13	93	143.99	2	147.25	143.00	91	7,790	1.17%
2021/08/12	20	156.00	4	158.38	158.50	16	7,552	0.21%
2021/08/11	4	157.50	0	0.00	156.00	4	7,576	0.05%
2021/08/10	2	163.00	0	0.00	163.00	2	7,581	0.03%
2021/08/09	2	163.00	0	0.00	162.00	2	7,659	0.03%
2021/08/06	0	0.00	1	166.50	165.50	-1	7,759	-0.01%
2021/08/04	16	171.47	10	168.50	168.50	6	8,069	0.07%
2021/08/02	10	170.00	13	171.96	172.00	-3	8,146	-0.04%
2021/07/30	11	172.18	10	168.00	168.00	1	8,183	0.01%
2021/07/29	1	171.00	1	170.00	171.50	0	8,221	0.00%
2021/07/28	3	163.00	1	162.50	163.50	2	8,249	0.02%
2021/07/27	30	175.00	31	171.66	170.50	-1	8,269	-0.01%
2021/07/26	0	0.00	19	176.39	175.00	-19	8,304	-0.23%
2021/07/23	18	169.50	0	0.00	172.50	18	8,256	0.22%
2021/07/22	11	170.91	16	169.03	168.00	-5	8,207	-0.06%
2021/07/21	5	167.20	7	167.14	167.50	-2	8,146	-0.02%
2021/07/20	2	176.50	4	176.75	175.00	-2	7,935	-0.03%
2021/07/19	7	181.50	1	179.00	179.00	6	7,871	0.08%
2021/07/16	0	0.00	1	185.50	184.50	-1	7,815	-0.01%
2021/07/15	1	190.00	6	190.50	188.00	-5	7,706	-0.06%
2021/07/14	2	184.00	1	189.00	183.00	1	7,431	0.01%
2021/07/13	1	183.50	3	184.17	180.00	-2	7,207	-0.03%
2021/07/12	22	183.39	170	176.51	186.00	-148	6,948	-2.13%	大賣/鉅額交易
2021/07/09	52	171.58	50	171.00	170.50	2	6,644	0.03%
2021/07/08	83	174.32	1	175.50	173.00	82	6,766	1.21%
2021/07/07	2	172.00	288	172.98	172.00	-286	6,750	-4.24%	大賣/鉅額交易
2021/07/06	107	169.16	0	0.00	168.00	107	6,792	1.58%	大買/鉅額交易
2021/07/05	0	0.00	2	172.50	172.00	-2	6,838	-0.03%
2021/07/02	2	168.75	1	168.50	168.50	1	6,829	0.01%
2021/07/01	80	164.25	0.1	165.00	164.00	79.9	6,840	1.17%
2021/06/30	133	168.88	0	0.00	169.00	133	6,861	1.94%	大買/鉅額交易
2021/06/29	97	170.64	66	169.50	168.50	31	6,940	0.45%
2021/06/28	1.1	172.59	0.1	174.00	173.00	1.1	7,134	0.01%
2021/06/25	18	180.78	22	176.02	174.00	-4	7,129	-0.06%
2021/06/24	15	178.00	98	176.69	176.50	-83	7,045	-1.18%
2021/06/23	1	176.50	5	175.70	175.00	-4	7,014	-0.06%
2021/06/22	2	170.75	1	172.50	170.50	1	6,885	0.01%
2021/06/21	94.2	173.08	3.1	174.62	171.50	91.1	6,832	1.33%
2021/06/18	26	178.13	15	178.20	177.00	11	6,705	0.16%
2021/06/17	2	173.50	10	174.40	174.50	-8	6,484	-0.12%
2021/06/16	1	171.50	0	0.00	169.50	1	6,390	0.02%
2021/06/15	6	171.17	5.1	173.58	172.00	0.9	6,359	0.01%
2021/06/11	2	169.50	3	166.67	167.00	-1	6,218	-0.02%
2021/06/10	10	157.00	22	157.77	160.00	-12	5,943	-0.20%
2021/06/07	0	0.00	10	152.00	154.00	-10	5,999	-0.17%
2021/06/04	1	152.00	0	0.00	151.50	1	5,961	0.02%
2021/06/03	1	154.50	2	157.00	157.00	-1	5,978	-0.02%
2021/06/02	24	159.35	48	157.59	157.50	-24	5,940	-0.40%
2021/06/01	29	153.43	42	154.68	155.00	-13	5,765	-0.23%
2021/05/31	2	153.25	0	0.00	152.50	2	5,804	0.03%
2021/05/28	20	153.85	23	153.07	154.00	-3	5,953	-0.05%
2021/05/27	19	152.37	4	151.75	149.00	15	5,968	0.25%
2021/05/26	21	149.76	5	150.60	150.00	16	5,931	0.27%
2021/05/25	13.3	148.43	114	150.80	146.50	-100.7	5,877	-1.71%	大賣/
2021/05/24	1	138.50	12	139.54	143.50	-11	5,725	-0.19%
2021/05/20	10	126.00	0	0.00	124.50	10	5,629	0.18%
2021/05/19	40	126.50	0	127.00	127.50	40	5,799	0.69%
2021/05/18	64	130.03	4	128.75	131.00	60	5,877	1.02%
2021/05/14	2	127.76	0	0.00	127.00	2	6,002	0.03%
2021/05/13	0	0.00	33	132.58	132.00	-33	6,118	-0.54%
2021/05/12	5	123.50	61	134.21	122.00	-56	6,583	-0.85%
2021/05/11	2	134.76	0	139.00	135.00	2	6,563	0.03%
2021/05/10	11	147.00	1	152.00	147.00	10	6,685	0.15%
2021/05/07	1	150.50	86	150.19	151.50	-85	6,828	-1.24%
2021/05/06	1	142.50	5	149.10	142.50	-4	7,030	-0.06%
2021/05/05	1.1	147.32	57	145.40	145.00	-55.9	7,264	-0.77%
2021/05/04	31.1	139.49	40	137.20	139.50	-8.9	8,261	-0.11%
2021/05/03	3.1	146.10	0	0.00	146.00	3.1	8,256	0.04%
2021/04/29	51.2	157.29	0	0.00	156.00	51.2	8,413	0.61%
2021/04/28	2.1	159.00	60	158.50	158.00	-57.9	8,642	-0.67%
2021/04/27	59	160.08	78	158.71	159.50	-19	8,883	-0.21%
2021/04/26	1.1	158.55	132	158.65	158.50	-130.9	9,122	-1.43%	大賣/鉅額交易
2021/04/23	45	157.53	50	159.47	159.50	-5	9,430	-0.05%
2021/04/22	269	160.73	0	0.00	156.00	269	9,853	2.73%	大買/鉅額交易
2021/04/21	10	161.00	1	160.00	159.50	9	10,035	0.09%
2021/04/20	0	163.00	2	160.00	162.00	-2	10,308	-0.02%
2021/04/19	1	158.00	1	159.00	158.00	0	10,647	0.00%
2021/04/16	10	161.50	0	0.00	161.00	10	11,002	0.09%
2021/04/15	80	159.43	78	159.73	164.50	2	11,521	0.02%
2021/04/14	131	162.14	62	163.31	159.00	69	12,043	0.57%	大買/
2021/04/13	1	166.50	71.1	165.02	164.50	-70.1	12,703	-0.55%
2021/04/12	9.3	168.81	37	169.15	168.00	-27.8	12,875	-0.22%
2021/04/09	4	177.00	2	175.50	175.00	2	13,056	0.02%
2021/04/08	0.1	180.00	1	178.00	178.50	-0.9	13,451	-0.01%
2021/04/07	0	0.00	177	178.71	179.50	-177	13,495	-1.31%	大賣/鉅額交易
2021/04/06	7	177.71	108	177.94	176.00	-101	13,482	-0.75%	大賣/鉅額交易
2021/04/01	173	178.91	2	179.00	179.00	171	13,519	1.26%	大買/鉅額交易
2021/03/31	309	179.21	137	176.60	181.00	172	13,493	1.27%	大買/大賣/鉅額交易
2021/03/30	2	173.00	56	174.86	173.50	-54	13,352	-0.40%
2021/03/29	11	172.50	1	173.50	172.50	10	13,563	0.07%
2021/03/26	3	169.00	1	172.50	173.00	2	13,815	0.01%
2021/03/25	0	0.00	1	168.50	166.50	-1	14,068	-0.01%
2021/03/24	0	0.00	1	167.00	167.00	-1	14,155	-0.01%
2021/03/23	69	171.93	5.2	171.02	170.00	63.8	14,331	0.45%
2021/03/22	12	172.21	2	171.25	171.00	10	14,591	0.07%
2021/03/19	37.2	174.43	97	173.89	174.50	-59.8	15,058	-0.40%
2021/03/18	42	174.24	4	174.00	174.50	38	15,457	0.25%
2021/03/17	20	173.53	17	174.03	173.00	3	16,019	0.02%
2021/03/16	3	173.50	1	173.00	172.00	2	16,435	0.01%
2021/03/15	1	174.00	1	176.00	173.00	0	17,301	0.00%
2021/03/12	118.2	175.44	1	176.50	174.00	117.2	18,042	0.65%	大買/鉅額交易
2021/03/11	1	171.50	3	172.17	174.50	-2	18,240	-0.01%
2021/03/10	11	170.82	10	169.50	168.00	1	18,435	0.01%
2021/03/09	1	169.50	0	0.00	169.50	1	18,692	0.01%
2021/03/08	1	173.00	1	166.50	166.50	0	18,842	0.00%
2021/03/05	2	170.75	1	170.00	170.00	1	18,948	0.01%
2021/03/04	12	174.25	21	173.45	173.00	-9	19,169	-0.05%
2021/03/03	12	169.04	6	170.92	177.50	6	19,401	0.03%
2021/03/02	1	170.00	1	167.00	166.50	0	19,411	0.00%
2021/02/25	0	0.00	5.2	176.52	175.00	-5.2	20,021	-0.03%
2021/02/24	4	179.00	5	179.89	177.00	-1	20,393	-0.01%
2021/02/23	5	177.80	0	0.00	178.50	5	20,736	0.02%
2021/02/22	7	182.71	3	182.67	181.50	4	21,242	0.02%
2021/02/19	15	182.33	17	183.24	183.50	-2	21,752	-0.01%
2021/02/18	20.5	179.39	12	178.25	179.00	8.5	22,257	0.04%
2021/02/17	3.2	180.00	8	181.00	181.00	-4.8	22,991	-0.02%
2021/02/05	4	177.75	77	176.84	174.50	-73	23,351	-0.31%
2021/02/04	81	173.36	5.1	173.23	174.00	75.9	23,961	0.32%
2021/02/03	49	181.51	23	178.35	178.00	26	24,408	0.11%
2021/02/02	1	192.00	4	192.00	192.50	-3	24,549	-0.01%
2021/02/01	12	179.67	12.2	181.98	191.00	-0.2	25,135	0.00%
2021/01/29	2	189.50	14	189.04	185.50	-12	25,467	-0.05%
2021/01/28	24	194.90	19	193.29	192.00	5	25,635	0.02%
2021/01/27	14	205.21	8	205.50	203.00	6	25,941	0.02%
2021/01/26	33.2	208.10	38	209.55	203.00	-4.8	26,040	-0.02%
2021/01/25	13	199.65	4	201.00	200.00	9	24,975	0.04%
2021/01/22	4	201.63	16	201.25	203.00	-12	24,898	-0.05%
2021/01/21	11	199.73	7	200.29	203.00	4	24,715	0.02%
2021/01/20	16.1	198.40	2.3	197.22	195.00	13.8	24,517	0.06%
2021/01/19	7	204.93	13	202.00	204.00	-6	24,299	-0.02%
2021/01/18	9	192.28	18	198.11	202.50	-9	24,131	-0.04%
2021/01/15	25.2	203.62	5	201.20	193.00	20.2	23,970	0.08%
2021/01/14	3	203.83	7.2	202.49	199.00	-4.2	23,591	-0.02%
2021/01/13	4	202.50	14	201.71	202.00	-10	23,410	-0.04%
2021/01/12	6.3	203.21	16	205.59	199.50	-9.7	23,156	-0.04%
2021/01/11	26	201.35	2	200.00	205.50	24	22,830	0.11%
2021/01/08	21	203.93	36.1	198.50	196.00	-15.1	22,519	-0.07%
2021/01/07	36	201.42	67.8	202.26	203.00	-31.8	22,024	-0.14%
2021/01/06	89	193.53	72	196.99	193.00	17	21,470	0.08%
2021/01/05	14	190.68	10	193.00	188.00	4	20,708	0.02%
2021/01/04	16.9	187.28	32	185.55	187.50	-15.1	20,524	-0.07%
2020/12/31	12	183.08	13.2	184.63	183.50	-1.2	20,324	-0.01%
2020/12/30	10	173.50	1	174.00	176.50	9	19,893	0.05%
2020/12/29	1	172.00	1	172.50	171.50	0	19,833	0.00%
2020/12/28	11	171.14	5	173.70	172.00	6	19,785	0.03%
2020/12/25	1	170.00	1	170.00	169.00	0	19,703	0.00%
2020/12/24	4	171.00	11	172.36	170.00	-7	19,653	-0.04%
2020/12/23	3	170.83	1.1	173.02	173.50	2	19,578	0.01%
2020/12/22	17	169.21	10	170.65	167.50	7	19,489	0.04%
2020/12/21	53.1	165.20	27	165.96	164.00	26.1	19,295	0.14%
2020/12/18	7	171.07	0	0.00	171.50	7	19,108	0.04%
2020/12/17	6	172.42	3	174.33	175.00	3	19,345	0.02%
2020/12/16	6	175.67	0	0.00	171.50	6	19,198	0.03%
2020/12/15	8.1	172.48	8	173.75	171.00	0.1	18,978	0.00%
2020/12/14	14.1	181.97	7	182.64	176.00	7.1	18,544	0.04%
2020/12/11	21	193.38	11	188.00	188.00	10	18,244	0.05%
2020/12/10	9	202.83	12	204.83	208.50	-3	17,953	-0.02%
2020/12/09	50	203.74	57	205.59	204.00	-7	17,732	-0.04%
2020/12/08	26	194.42	24.3	188.81	199.00	1.8	16,902	0.01%
2020/12/07	4	180.88	8	180.13	181.00	-4	16,210	-0.02%
2020/12/04	9	180.50	5	180.30	176.50	4	16,011	0.02%
2020/12/03	2.2	176.07	11	179.59	185.00	-8.9	15,856	-0.06%
2020/12/02	11.1	178.02	5	178.90	177.00	6.1	15,706	0.04%
2020/12/01	1	176.50	3	179.50	180.50	-2	15,636	-0.01%
2020/11/30	5	179.70	5	180.30	179.50	0	15,668	0.00%
2020/11/27	13	174.19	3	175.17	177.00	10	15,781	0.06%
2020/11/26	4	179.88	26	180.52	179.50	-22	15,633	-0.14%
2020/11/25	43	184.12	18	184.61	179.00	25	15,522	0.16%
2020/11/24	21	188.83	22	189.05	185.00	-1	15,127	-0.01%
2020/11/23	45	185.96	134	186.73	190.00	-89	15,109	-0.59%	大賣/
2020/11/20	50	190.33	43	190.59	187.00	7	15,053	0.05%
2020/11/19	162	189.76	78	187.24	189.50	84	14,903	0.56%	大買/
2020/11/18	69	181.99	75	183.36	186.50	-6	14,501	-0.04%
2020/11/17	86	186.17	66	184.87	179.50	20	14,192	0.14%
2020/11/16	24	181.31	70	182.91	190.00	-46	13,878	-0.33%
2020/11/13	53	167.92	48	168.36	175.00	5	13,259	0.04%
2020/11/12	44	169.82	55	170.14	170.00	-11	12,977	-0.08%
2020/11/11	12	161.25	30	162.05	171.00	-18	12,355	-0.15%
2020/11/10	52	157.26	36	156.85	160.00	16	11,944	0.13%
2020/11/09	47	151.51	80	153.19	156.50	-33	11,295	-0.29%
2020/11/06	18	141.67	28	140.43	142.50	-10	10,799	-0.09%
2020/11/05	19	134.63	17	136.03	136.50	2	10,591	0.02%
2020/11/04	18	129.14	63	132.19	135.00	-45	10,510	-0.43%
2020/11/03	20	128.83	34	127.26	127.00	-14	10,071	-0.14%
2020/10/30	0	0.00	0.4	120.00	120.00	-0.4	9,998	0.00%
2020/10/27	0	0.00	1	122.00	124.00	-1	10,407	-0.01%
2020/10/26	2	125.50	3	123.50	122.50	-1	10,636	-0.01%
2020/10/23	16	124.09	6	124.08	124.50	10	10,925	0.09%
2020/10/22	0	0.00	1	120.00	121.00	-1	11,681	-0.01%
2020/10/20	1	116.50	1	118.00	117.50	0	12,615	0.00%
2020/10/15	0	0.00	1	124.00	123.00	-1	13,396	-0.01%
2020/10/12	1	122.50	0	0.00	121.50	1	14,629	0.01%
2020/10/08	2	122.00	2	121.00	121.00	0	15,305	0.00%
2020/10/06	10	118.50	0	0.00	117.00	10	16,476	0.06%
2020/10/05	2	117.00	2	116.50	116.50	0	17,141	0.00%
2020/09/30	5	113.50	5	115.50	117.00	0	17,743	0.00%
2020/09/29	4	114.38	3	114.00	113.50	1	18,154	0.01%
2020/09/25	1	114.00	6	116.83	110.50	-5	19,141	-0.03%
2020/09/24	31	115.13	22	115.00	115.00	9	19,447	0.05%
2020/09/23	31	117.69	5	117.80	119.50	26	20,036	0.13%
2020/09/22	7	120.36	4	117.50	118.00	3	20,364	0.01%
2020/09/21	8	127.00	7	125.00	125.50	1	20,809	0.00%
2020/09/17	2	127.50	6	127.00	127.00	-4	22,528	-0.02%
2020/09/16	8	130.25	6	128.67	128.00	2	23,416	0.01%
2020/09/15	8	131.44	2	131.50	129.50	6	23,469	0.03%
2020/09/14	6	127.17	18	130.11	131.50	-12	23,225	-0.05%
2020/09/11	2	124.50	1	124.50	125.50	1	23,024	0.00%
2020/09/10	1	126.00	1	127.50	125.00	0	22,969	0.00%
2020/09/09	5	124.70	2	124.75	126.50	3	22,944	0.01%
2020/09/08	1	122.50	0	0.00	126.00	1	22,944	0.00%
2020/09/07	1	126.00	8	124.88	124.00	-7	22,954	-0.03%
2020/09/04	5	125.30	9	126.44	129.00	-4	22,976	-0.02%
2020/09/03	7	131.14	17	129.18	127.50	-10	22,886	-0.04%
2020/09/02	16	129.06	27	129.83	129.00	-11	22,798	-0.05%
2020/09/01	3	124.83	3	125.17	125.50	0	22,541	0.00%
2020/08/31	4.2	123.04	0	0.00	123.50	4.2	22,476	0.02%
2020/08/28	1	121.00	2	120.75	123.00	-1	22,550	0.00%
2020/08/27	4	123.50	3	121.67	121.50	1	22,530	0.00%
2020/08/26	13	119.15	6	122.00	122.00	7	22,493	0.03%
2020/08/25	0	0.00	53	118.35	118.00	-53	22,183	-0.24%
2020/08/24	50	109.30	1	109.00	112.00	49	21,931	0.22%
2020/08/21	15	106.87	17	106.32	110.00	-2	21,832	-0.01%
2020/08/20	5	104.10	1	110.50	102.00	4	21,572	0.02%
2020/08/19	18	117.11	8	113.56	112.50	10	21,309	0.05%
2020/08/18	9	118.28	9	117.11	118.00	0	21,142	0.00%
2020/08/17	3	123.83	6	123.50	122.00	-3	20,998	-0.01%
2020/08/14	7	119.93	5	122.60	126.00	2	21,133	0.01%
2020/08/13	12	121.21	4	123.00	120.50	8	20,947	0.04%
2020/08/12	13	123.73	1	124.50	123.50	12	20,939	0.06%
2020/08/11	9	130.11	6	128.83	127.50	3	20,872	0.01%
2020/08/10	2	129.50	7	129.57	128.00	-5	20,869	-0.02%
2020/08/07	5	128.80	3	127.33	126.50	2	20,790	0.01%
2020/08/06	4	128.75	3	129.17	128.50	1	20,802	0.00%
2020/08/05	1	129.50	0	0.00	127.00	1	20,761	0.00%
2020/08/04	1	128.00	15	128.40	128.00	-14	20,817	-0.07%
2020/08/03	11	126.77	4	126.00	125.00	7	20,802	0.03%
2020/07/31	13	124.73	2	125.50	126.00	11	20,709	0.05%
2020/07/30	4	126.25	1	123.00	123.00	3	20,683	0.01%
2020/07/29	24	120.21	22	119.20	125.00	2	20,576	0.01%
2020/07/28	13	128.77	18	130.03	119.00	-5	20,433	-0.02%
2020/07/27	10	128.20	14	129.39	130.00	-4	19,670	-0.02%
2020/07/24	6	127.67	7	127.36	122.00	-1	19,162	-0.01%
2020/07/23	19	126.97	17	125.71	125.50	2	18,906	0.01%
2020/07/22	41	125.46	35	125.59	128.00	6	18,943	0.03%
2020/07/21	11	126.59	12	125.04	126.50	-1	18,718	-0.01%
2020/07/20	42	119.94	42	119.23	120.50	0	18,387	0.00%
2020/07/17	51	124.33	29.2	125.95	121.50	21.8	18,135	0.12%
2020/07/16	46	127.43	46	125.33	128.00	0	17,773	0.00%
2020/07/15	53	134.54	54	133.64	125.00	-1	17,379	-0.01%
2020/07/14	23	141.00	6	137.00	136.50	17	16,998	0.10%
2020/07/13	7	135.00	10	137.45	140.50	-3	16,475	-0.02%
2020/07/10	13	136.81	23	138.04	128.00	-10	16,084	-0.06%
2020/07/09	27	139.54	14	138.64	138.00	13	15,491	0.08%
2020/07/08	8	131.94	9	132.67	133.00	-1	14,981	-0.01%
2020/07/07	9	127.50	14	128.32	129.50	-5	14,728	-0.03%
2020/07/06	35	119.14	35	119.76	123.00	0	14,173	0.00%
2020/07/03	19	123.53	27	121.46	119.50	-8	13,982	-0.06%
2020/07/02	18	119.94	27	123.63	125.00	-9	13,554	-0.07%
2020/07/01	36	116.29	36	115.81	116.00	0	12,873	0.00%
2020/06/30	21	115.67	15	114.90	112.00	6	12,431	0.05%
2020/06/29	71	112.64	68	114.39	115.00	3	11,637	0.03%
2020/06/24	32	102.97	33	103.80	105.50	-1	10,716	-0.01%
2020/06/23	23	93.90	54	94.62	96.10	-31	9,831	-0.32%
2020/06/22	0	0.00	7	86.20	87.40	-7	8,916	-0.08%
2020/06/19	2	84.80	0	0.00	84.00	2	8,763	0.02%
2020/06/18	0	0.00	3	84.07	84.40	-3	8,698	-0.03%
2020/06/17	21	81.47	0	0.00	81.30	21	8,622	0.24%
2020/06/16	10	81.70	3	81.70	82.30	7	8,616	0.08%
2020/06/15	3	80.27	1	79.80	79.80	2	8,564	0.02%
2020/06/12	8	80.33	4	80.40	81.50	4	8,550	0.05%
2020/06/11	2	84.00	2	85.30	81.60	0	8,523	0.00%
2020/06/10	1	86.20	10	86.10	86.10	-9	8,428	-0.11%
2020/06/09	3	85.67	6	86.57	86.00	-3	8,424	-0.04%
2020/06/08	11	87.55	40	87.70	86.80	-29	8,733	-0.33%
2020/06/05	6	86.83	18	87.32	86.80	-12	8,930	-0.13%
2020/06/04	12	87.61	1	87.90	86.50	11	9,056	0.12%
2020/06/03	20	86.20	19	85.87	85.90	1	9,109	0.01%
2020/06/02	4	86.80	7	85.59	84.00	-3	9,114	-0.03%
2020/06/01	6	84.78	8	84.30	85.20	-2	9,265	-0.02%
2020/05/28	3	82.33	1	83.50	81.50	2	9,550	0.02%
2020/05/27	4	85.10	0	0.00	84.00	4	9,539	0.04%
2020/05/26	4	85.15	4	84.68	84.50	0	9,532	0.00%
2020/05/25	0	0.00	2	83.15	83.40	-2	9,439	-0.02%
2020/05/22	3	82.73	9	83.04	81.90	-6	9,445	-0.06%
2020/05/21	32	83.35	6	83.90	84.50	26	9,372	0.28%
2020/05/20	6	78.43	3	78.47	78.20	3	9,126	0.03%
2020/05/19	3	77.80	0	0.00	77.70	3	9,054	0.03%
2020/05/18	0	0.00	5	80.22	79.10	-5	8,949	-0.06%
2020/05/15	7	85.23	14	82.19	83.50	-7	8,879	-0.08%
2020/05/14	0	0.00	2	88.05	85.20	-2	8,911	-0.02%
2020/05/13	9	87.22	7	87.79	88.40	2	9,000	0.02%
2020/05/12	4	86.48	1	85.80	86.10	3	9,134	0.03%
2020/05/11	3	87.80	2	88.80	87.30	1	9,661	0.01%
2020/05/08	1	85.40	2	85.75	84.80	-1	9,777	-0.01%
2020/05/07	2	84.15	1	82.60	83.70	1	9,807	0.01%
2020/05/06	2	81.95	5	81.86	81.70	-3	9,836	-0.03%
2020/05/05	2	86.10	0	0.00	83.50	2	9,946	0.02%
2020/05/04	0	0.00	2	83.60	85.00	-2	9,910	-0.02%
2020/04/30	3	82.77	0	0.00	82.70	3	9,851	0.03%
2020/04/29	3	83.13	1	83.70	81.90	2	9,859	0.02%
2020/04/28	2	82.30	2	83.50	82.00	0	9,997	0.00%
2020/04/27	23	79.37	28	80.11	83.00	-5	9,876	-0.05%
2020/04/24	11	78.22	11	78.55	77.70	0	9,790	0.00%
2020/04/23	0	0.00	1	78.40	78.10	-1	10,157	-0.01%
2020/04/22	8	76.14	11	76.44	76.80	-3	10,429	-0.03%
2020/04/21	2	75.65	1	79.00	75.00	1	10,445	0.01%
2020/04/20	2	78.55	0	0.00	78.60	2	10,568	0.02%
2020/04/17	17.4	81.39	26	80.20	79.40	-8.6	10,565	-0.08%
2020/04/16	9	78.09	40	75.82	78.00	-31	10,358	-0.30%
2020/04/15	31	75.05	24	74.58	74.70	7	10,145	0.07%
2020/04/14	10	73.36	101	73.06	73.60	-91	9,967	-0.91%	大賣/
2020/04/13	94	72.95	74	72.75	72.10	20	9,871	0.20%
2020/04/10	104	73.24	10	73.73	74.50	94	9,748	0.96%	大買/
2020/04/09	1	73.60	11	71.50	71.20	-10	9,553	-0.10%
2020/04/08	45	70.94	28	71.15	73.30	17	9,411	0.18%
2020/04/07	1	65.00	6	69.00	69.00	-5	9,184	-0.05%
2020/04/06	3	61.70	4	60.25	62.80	-1	9,159	-0.01%
2020/04/01	1	60.20	0	0.00	61.00	1	9,162	0.01%
2020/03/31	1	58.90	0	0.00	59.00	1	9,188	0.01%
2020/03/30	1	55.60	0	0.00	56.90	1	9,485	0.01%
2020/03/27	3	58.07	1	59.00	57.00	2	9,680	0.02%
2020/03/26	1	58.50	2	53.60	58.50	-1	9,843	-0.01%
2020/03/25	2	55.30	2	55.30	55.30	0	10,074	0.00%
2020/03/23	0	0.00	1	44.20	45.80	-1	10,540	-0.01%
2020/03/20	7	48.34	0	0.00	48.55	7	10,709	0.07%
2020/03/19	0	0.00	10	44.15	44.15	-10	11,096	-0.09%
2020/03/17	2	55.00	1	54.00	54.50	1	12,081	0.01%
2020/03/16	5	59.90	0.3	60.50	59.90	4.7	12,017	0.04%
2020/03/12	20	75.56	13	76.43	73.80	7	11,995	0.06%
2020/03/11	8	87.11	13	84.52	82.00	-5	11,586	-0.04%
2020/03/10	0	0.00	1	82.70	88.90	-1	11,269	-0.01%
2020/03/09	24	87.42	5	86.48	85.40	19	11,052	0.17%
2020/03/06	3	92.87	28	93.33	92.20	-25	10,805	-0.23%
2020/03/05	30	92.44	5	93.86	94.40	25	10,694	0.23%
2020/03/04	5	91.20	0	0.00	90.50	5	10,369	0.05%
2020/03/03	11	92.42	28	92.94	93.30	-17	10,123	-0.17%
2020/03/02	3	86.70	16	85.24	88.00	-13	10,366	-0.13%
2020/02/27	5	89.52	3	92.80	88.90	2	10,608	0.02%
2020/02/26	1	91.60	0	0.00	91.00	1	10,801	0.01%
2020/02/25	0	0.00	2	92.00	92.80	-2	11,563	-0.02%
2020/02/24	0	0.00	1	88.90	92.00	-1	12,057	-0.01%
2020/02/21	1	90.50	0	0.00	90.70	1	12,145	0.01%
2020/02/18	4	89.80	26	89.66	87.10	-22	12,283	-0.18%
2020/02/17	33	91.20	19	92.32	90.30	14	12,367	0.11%
2020/02/14	7.3	92.59	3	92.83	92.90	4.3	12,039	0.04%
2020/02/13	25	94.29	8	94.33	92.20	17	11,828	0.14%
2020/02/12	69	92.97	71	93.46	93.90	-2	11,698	-0.02%
2020/02/11	10	88.62	9	89.77	90.30	1	11,126	0.01%
2020/02/10	14	82.63	43	83.41	82.10	-29	10,831	-0.27%
2020/02/07	4	81.78	0	0.00	81.50	4	10,693	0.04%
2020/02/06	2	81.80	5	82.62	84.50	-3	10,615	-0.03%
2020/02/05	0	0.00	1	79.70	79.10	-1	10,467	-0.01%
2020/02/04	10	79.48	3	79.47	80.20	7	10,441	0.07%
2020/02/03	2	72.95	1	71.60	74.70	1	10,361	0.01%
2020/01/31	8	79.04	8	79.46	78.60	0	10,724	0.00%
2020/01/20	9	90.20	0	0.00	89.60	9	11,261	0.08%
2020/01/17	5	90.30	5	90.20	90.00	0	11,488	0.00%
2020/01/16	3	85.97	4	84.58	87.20	-1	11,434	-0.01%
2020/01/15	2	83.90	2	84.00	83.50	0	11,303	0.00%
2020/01/14	1	83.30	7	83.19	84.60	-6	11,542	-0.05%
2020/01/13	3	80.77	3	82.00	80.60	0	11,503	0.00%
2020/01/10	2	80.20	2	82.55	80.30	0	11,529	0.00%
2020/01/09	2	80.70	0	0.00	80.80	2	11,344	0.02%
2020/01/03	0	0.00	1	78.90	79.20	-1	11,433	-0.01%
2019/12/25	13	81.83	13	82.00	77.80	0	11,476	0.00%
2019/12/24	3	79.07	3	79.63	80.50	0	11,212	0.00%
2019/12/23	2	77.30	1	77.70	77.70	1	11,084	0.01%
2019/12/20	9	80.21	6	79.83	78.80	3	10,936	0.03%
2019/12/19	42	82.63	40	82.56	83.00	2	10,824	0.02%
2019/12/18	1	81.60	4	82.30	83.00	-3	10,621	-0.03%
2019/12/17	3	82.87	13	82.83	82.80	-10	10,511	-0.10%
2019/12/16	2	82.10	6	82.12	83.50	-4	10,491	-0.04%
2019/12/13	31	81.50	13	80.38	79.40	18	10,099	0.18%
2019/12/12	3	76.77	7	76.89	79.70	-4	9,473	-0.04%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/10	0	0.00	2	71.30	71.30	-2	9,143	-0.02%
2019/12/09	0	0.00	5	70.00	71.50	-5	9,189	-0.05%
2019/12/05	2	67.50	0	0.00	67.40	2	9,199	0.02%
2019/12/04	0	0.00	1	67.40	67.40	-1	9,452	-0.01%
2019/11/28	1	65.90	3	64.93	65.70	-2	9,726	-0.02%
2019/11/27	10	67.25	0	0.00	66.20	10	9,792	0.10%
2019/11/26	2	69.65	10	69.40	69.90	-8	9,471	-0.08%
2019/11/25	3	69.97	8	70.15	70.30	-5	9,255	-0.05%
2019/11/22	13	70.96	5	71.42	71.00	8	9,023	0.09%
2019/11/21	21	65.01	20	67.22	70.00	1	8,275	0.01%
2019/11/20	1	64.20	1	65.00	63.70	0	7,756	0.00%
2019/11/18	0	0.00	7	64.33	63.50	-7	8,006	-0.09%
2019/11/15	0	0.00	1	64.20	64.00	-1	8,002	-0.01%
2019/11/14	21	62.19	15	61.27	64.30	6	7,985	0.08%
2019/11/13	11	63.75	5	64.20	63.60	6	8,007	0.07%
2019/11/12	1	63.20	2	61.70	63.60	-1	8,029	-0.01%
2019/11/11	2	62.20	4	62.53	60.90	-2	8,044	-0.02%
2019/11/08	3	66.87	1	64.60	67.00	2	7,968	0.03%
2019/11/07	1	66.20	6	65.10	64.20	-5	7,975	-0.06%
2019/11/06	0	0.00	1	67.00	65.90	-1	8,028	-0.01%
2019/11/05	1	66.50	0	0.00	66.60	1	8,016	0.01%
2019/11/04	2	65.70	0.1	67.30	67.00	1.9	8,031	0.02%
2019/11/01	0.1	66.10	2	64.50	65.70	-1.9	7,989	-0.02%
2019/10/31	4	63.30	6	63.70	62.90	-2	7,970	-0.03%
2019/10/30	61	65.20	71	64.92	65.30	-10	7,902	-0.13%
2019/10/29	3	62.87	13	62.06	62.50	-10	7,459	-0.13%
2019/10/28	22	60.94	10	61.22	62.50	12	7,213	0.17%
2019/10/25	10	58.11	8	58.24	58.40	2	6,847	0.03%
2019/10/24	0	0.00	3	56.30	57.10	-3	6,622	-0.05%
2019/10/23	6	54.32	21	53.34	53.20	-15	6,388	-0.23%
2019/10/22	2	52.00	7	52.69	53.40	-5	6,493	-0.08%
2019/10/21	17	50.89	14	49.53	50.70	3	6,472	0.05%
2019/10/18	8	48.49	1	48.80	48.75	7	6,602	0.11%
2019/10/17	1	46.85	1	47.10	47.10	0	6,751	0.00%
2019/10/16	0	0.00	2	46.98	46.60	-2	6,805	-0.03%
2019/10/15	2	46.73	3	46.70	46.70	-1	6,832	-0.01%
2019/10/08	1	47.20	0	0.00	46.80	1	7,248	0.01%
2019/10/07	5	47.85	0	0.00	47.80	5	7,375	0.07%
2019/10/03	2	47.45	2	47.98	48.45	0	7,488	0.00%
2019/10/02	1	47.95	0	0.00	47.65	1	7,522	0.01%
2019/09/27	2	48.00	0	0.00	47.80	2	7,994	0.03%
2019/09/26	1	48.20	0	0.00	47.70	1	8,055	0.01%
2019/09/25	1	48.55	1	48.70	48.60	0	7,997	0.00%
2019/09/24	1	49.60	1	49.20	49.20	0	7,972	0.00%
2019/09/23	1	51.60	3	51.00	51.60	-2	7,820	-0.03%
2019/09/19	0	0.00	3	49.97	49.75	-3	7,631	-0.04%
2019/09/18	1	48.45	1	48.70	48.70	0	7,452	0.00%
2019/09/17	1	48.20	0	0.00	48.20	1	7,429	0.01%
2019/09/11	0	0.00	3	49.30	48.90	-3	7,347	-0.04%
2019/09/10	2	48.40	0	0.00	48.70	2	7,287	0.03%
2019/09/09	0	0.00	1	50.00	49.55	-1	7,298	-0.01%
2019/09/06	1	50.10	2	50.50	49.60	-1	7,253	-0.01%
2019/09/05	0	0.00	1	49.70	49.10	-1	6,993	-0.01%
2019/09/04	6	49.13	3	49.10	49.00	3	6,930	0.04%
2019/09/03	0	0.00	4	48.50	48.15	-4	6,843	-0.06%
2019/08/30	0	0.00	4	48.05	48.10	-4	6,767	-0.06%
2019/08/29	6	46.85	2	46.85	46.95	4	6,653	0.06%
2019/08/26	1	45.75	7	45.58	45.25	-6	6,483	-0.09%
2019/08/23	3	47.80	0	0.00	47.10	3	6,419	0.05%
2019/08/22	5	48.57	8	49.36	48.20	-3	6,365	-0.05%
2019/08/21	4	48.91	5	49.19	49.50	-1	6,219	-0.02%
2019/08/20	6	47.30	7	47.63	46.70	-1	5,900	-0.02%
2019/08/19	1	46.50	16	47.27	47.20	-15	5,832	-0.26%
2019/08/16	28	46.85	21	47.60	46.15	7	5,768	0.12%
2019/08/15	20	48.85	0	0.00	49.10	20	5,559	0.36%
2019/08/14	2	48.50	17	49.03	47.70	-15	5,492	-0.27%
2019/08/13	4	47.99	3	47.70	47.70	1	5,415	0.02%
2019/08/12	10	48.85	1	48.95	48.90	9	5,341	0.17%
2019/08/08	7	45.06	14	45.65	47.85	-7	5,247	-0.13%
2019/08/07	2	45.50	2	44.30	44.30	0	5,122	0.00%
2019/08/06	12	44.50	3	44.82	45.05	9	5,075	0.18%
2019/08/05	2	46.80	2	46.68	46.35	0	4,992	0.00%
2019/08/02	0	0.00	1	46.50	46.50	-1	4,936	-0.02%
2019/08/01	1	48.05	4	48.18	48.25	-3	4,875	-0.06%
2019/07/30	2	46.60	0	0.00	47.50	2	4,736	0.04%
2019/07/29	3	49.90	0	0.00	49.50	3	4,617	0.06%
2019/07/26	2	51.95	0	0.00	51.00	2	4,519	0.04%
2019/07/25	5	51.18	1	51.60	51.50	4	4,353	0.09%
2019/07/24	3	50.78	10	50.56	51.50	-7	4,223	-0.17%
2019/07/23	4	49.51	2	49.78	48.05	2	3,858	0.05%
2019/07/22	9	47.88	8	48.04	48.95	1	3,506	0.03%
2019/07/19	0	0.00	7	44.40	44.50	-7	3,149	-0.22%
2019/07/18	0	0.00	2	42.50	41.95	-2	2,877	-0.07%
2019/07/17	3	43.80	0	0.00	43.25	3	2,829	0.11%
2019/07/12	5	44.84	4	44.34	43.10	1	2,702	0.04%
2019/07/11	2	41.75	22	41.51	43.00	-20	2,412	-0.83%
2019/07/10	20	40.63	0	0.00	40.80	20	2,316	0.86%
2019/07/09	0	0.00	2	41.80	40.40	-2	2,410	-0.08%
2019/07/08	0	0.00	25	41.90	41.30	-25	2,324	-1.08%
2019/07/05	27	41.35	1	41.60	42.40	26	2,310	1.13%
2019/07/04	9	40.53	9	40.03	40.30	0	2,161	0.00%
2019/07/03	1	39.30	1	39.30	39.30	0	1,933	0.00%
2019/07/02	0	0.00	2	35.50	35.75	-2	1,850	-0.11%
2019/07/01	0	0.00	1	35.30	35.20	-1	1,845	-0.05%
2019/06/28	0	0.00	5	34.39	34.35	-5	1,851	-0.27%
2019/06/27	2	33.95	1	34.20	33.80	1	1,887	0.05%
2019/06/26	2	33.43	1	33.70	33.70	1	1,907	0.05%
2019/06/25	1	33.85	0	0.00	33.65	1	1,971	0.05%
2019/06/24	2	34.08	1	34.20	34.20	1	2,078	0.05%
2019/06/21	1	34.55	2	35.05	34.65	-1	2,070	-0.05%
2019/06/20	1	34.45	0	0.00	34.55	1	2,057	0.05%
2019/06/19	4	34.88	0	0.00	34.40	4	2,078	0.19%
2019/06/17	1	34.95	3	35.00	34.85	-2	2,070	-0.10%
2019/06/13	1	33.60	1	34.05	33.60	0	2,022	0.00%
2019/06/12	3	34.45	5	34.17	34.30	-2	2,045	-0.10%
2019/06/11	5	34.26	6	34.17	34.00	-1	2,045	-0.05%
2019/06/10	1	32.45	1	32.25	32.45	0	1,978	0.00%
2019/06/06	2	32.10	5	31.83	31.65	-3	1,978	-0.15%
2019/06/05	3	31.57	5	31.67	31.55	-2	1,972	-0.10%
2019/05/31	1	32.70	1	32.55	32.55	0	2,041	0.00%
2019/05/30	5	32.42	2	32.33	32.35	3	2,038	0.15%
2019/05/29	1	32.55	1	32.60	32.60	0	2,041	0.00%
2019/05/28	1	31.70	0	0.00	33.15	1	2,048	0.05%
2019/05/20	1	34.05	0	0.00	33.45	1	2,227	0.04%
2019/05/16	1	35.05	0	0.00	35.00	1	2,381	0.04%
2019/05/15	3	36.00	1	36.15	36.15	2	2,541	0.08%
2019/05/13	0	0.00	1	35.10	35.00	-1	2,659	-0.04%
2019/05/09	1	38.10	0	0.00	36.10	1	2,759	0.04%
2019/05/03	2	39.93	0	0.00	39.75	2	3,405	0.06%
2019/05/02	1	39.55	1	39.80	39.80	0	3,565	0.00%
2019/04/29	1	39.95	0	0.00	39.30	1	3,562	0.03%
2019/04/26	1	41.05	0	0.00	40.75	1	3,544	0.03%
2019/04/25	1	42.10	0	0.00	42.00	1	3,523	0.03%
2019/04/23	3	42.37	1	42.50	42.50	2	3,508	0.06%
2019/04/22	23	42.75	6	43.38	43.30	17	3,497	0.49%
2019/04/18	1	42.60	1	41.85	41.40	0	3,447	0.00%
2019/04/17	1	43.55	7	43.94	43.60	-6	3,387	-0.18%
2019/04/16	5	42.80	0	0.00	43.30	5	3,329	0.15%
2019/04/15	1	43.70	1	44.30	44.00	0	3,260	0.00%
2019/04/12	1	41.80	6	41.92	42.00	-5	3,118	-0.16%
2019/04/11	0	0.00	11	42.77	41.20	-11	3,102	-0.35%
2019/04/10	1	42.05	0	0.00	41.90	1	3,043	0.03%
2019/04/08	1	41.10	1	41.50	41.45	0	2,915	0.00%
2019/04/02	1	41.30	0	0.00	41.45	1	2,886	0.03%
2019/03/27	15	41.37	7	41.56	41.60	8	2,738	0.29%
2019/03/25	5	39.20	0	0.00	38.95	5	2,649	0.19%
2019/03/22	0	0.00	1	40.00	40.50	-1	2,641	-0.04%
2019/03/20	1	39.25	0	0.00	39.15	1	2,631	0.04%
2019/03/15	3	39.22	2	39.35	39.45	1	2,655	0.04%
2019/03/13	6	38.47	1	38.70	38.35	5	2,674	0.19%
2019/03/12	0	0.00	10	39.00	38.50	-10	2,703	-0.37%
2019/03/08	2	37.90	2	37.78	38.45	0	2,814	0.00%
2019/03/07	3	38.48	2	38.25	38.00	1	2,872	0.03%
2019/03/06	10	40.40	0	0.00	40.05	10	2,892	0.35%
2019/03/04	1	40.80	4	40.59	40.65	-3	2,959	-0.10%
2019/02/27	4	39.95	1	39.95	40.00	3	2,970	0.10%
2019/02/26	1	40.60	0	0.00	40.20	1	2,979	0.03%
2019/02/21	1	41.50	5	41.85	41.50	-4	3,023	-0.13%
2019/02/20	2	41.35	0	0.00	41.10	2	2,984	0.07%
2019/02/19	8	42.15	6	42.10	41.40	2	2,963	0.07%
2019/02/18	2	40.85	1	40.90	41.10	1	2,940	0.03%
2019/02/15	6	42.38	5	43.68	42.00	1	2,897	0.03%
2019/02/14	2	42.83	9	43.13	43.25	-7	2,836	-0.25%
2019/02/13	1	40.90	1	40.05	41.10	0	2,698	0.00%
2019/02/12	1	39.60	1	39.90	39.55	0	2,629	0.00%
2019/02/11	0	0.00	1	39.95	39.80	-1	2,624	-0.04%
2019/01/30	2	37.73	4	37.80	38.00	-2	2,563	-0.08%
2019/01/29	1	37.55	0	0.00	37.45	1	2,623	0.04%
2019/01/28	0	0.00	1	38.50	38.20	-1	2,676	-0.04%
2019/01/25	5	38.08	3	38.03	38.10	2	2,673	0.07%
2019/01/24	45	38.10	41	38.47	38.30	4	2,630	0.15%
2019/01/23	1	35.80	12	35.43	37.00	-11	2,159	-0.51%
2019/01/22	10	33.82	4	33.65	33.65	6	2,019	0.30%
2019/01/21	2	33.70	1	33.75	33.50	1	2,031	0.05%
2019/01/17	1	32.90	0	0.00	32.75	1	2,130	0.05%
2019/01/16	0	0.00	1	33.10	33.10	-1	2,164	-0.05%
2019/01/15	2	32.33	0	0.00	32.05	2	2,188	0.09%
2019/01/11	1	33.70	0	0.00	32.65	1	2,273	0.04%
2019/01/10	1	33.90	1	33.60	33.60	0	2,281	0.00%
2019/01/08	1	33.00	1	32.90	32.90	0	2,370	0.00%
2019/01/07	15	33.37	0	0.00	33.25	15	2,439	0.62%
2019/01/04	0	0.00	10	31.40	32.30	-10	2,508	-0.40%
2018/12/25	1	34.45	0	0.00	34.20	1	2,829	0.04%
2018/12/20	2	33.70	2	34.15	33.95	0	2,864	0.00%
2018/12/19	3	35.10	8	34.89	34.85	-5	2,869	-0.17%
2018/12/18	2	35.48	1	35.15	35.15	1	2,888	0.03%
2018/12/17	0	0.00	1	36.30	36.20	-1	2,898	-0.03%
2018/12/13	0	0.00	2	37.78	37.55	-2	2,962	-0.07%
2018/12/11	3	36.07	4	35.96	36.00	-1	2,989	-0.03%
2018/12/10	8	36.26	0	0.00	36.05	8	3,033	0.26%
2018/12/05	5	38.60	0	0.00	38.65	5	3,204	0.16%
2018/12/04	1	40.80	0	0.00	40.00	1	3,221	0.03%
2018/12/03	0	0.00	5	40.20	40.80	-5	3,242	-0.15%
2018/11/29	5	36.80	3	37.20	36.50	2	3,152	0.06%
2018/11/28	2	35.95	0	0.00	36.30	2	3,150	0.06%
2018/11/27	4	34.89	6	35.15	35.50	-2	3,147	-0.06%
2018/11/23	1	34.35	0	0.00	33.75	1	3,191	0.03%
2018/11/22	7	35.03	7	35.16	33.80	0	3,231	0.00%
2018/11/21	1	34.15	1	34.70	34.70	0	3,255	0.00%
2018/11/20	1	34.20	2	33.98	34.10	-1	3,288	-0.03%
2018/11/19	1	34.40	1	34.50	34.50	0	3,308	0.00%
2018/11/16	2	34.15	0	0.00	34.10	2	3,358	0.06%
2018/11/15	2	34.30	1	33.05	33.70	1	3,416	0.03%
2018/11/14	3	34.72	0	0.00	34.40	3	3,500	0.09%
2018/11/13	6	33.99	15	34.00	35.30	-9	3,790	-0.24%
2018/11/12	6	36.28	1	35.90	35.55	5	3,909	0.13%
2018/11/09	2	35.28	2	35.30	35.45	0	3,940	0.00%
2018/11/08	4	35.99	4	36.28	35.10	0	3,953	0.00%
2018/11/07	3	35.78	3	35.85	36.00	0	3,938	0.00%
2018/11/06	4	35.65	1	34.95	34.85	3	3,983	0.08%
2018/11/05	2	35.90	2	36.05	37.35	0	3,980	0.00%
2018/11/02	1	35.00	1	35.40	35.00	0	3,990	0.00%
2018/11/01	0	0.00	8	34.74	34.80	-8	3,981	-0.20%
2018/10/31	5	32.88	4	32.60	33.00	1	4,014	0.02%
2018/10/30	4	32.11	0	0.00	31.70	4	4,161	0.10%
2018/10/29	3	32.05	7	32.14	32.00	-4	4,148	-0.10%
2018/10/26	1	32.05	3	31.90	32.35	-2	4,163	-0.05%
2018/10/25	3	33.13	1	33.45	32.30	2	4,145	0.05%
2018/10/24	3	34.58	3	35.17	35.35	0	4,114	0.00%
2018/10/23	3	35.03	4	34.89	34.90	-1	4,101	-0.02%
2018/10/22	0	0.00	2	36.25	36.05	-2	4,080	-0.05%
2018/10/19	2	33.90	0	0.00	34.25	2	4,066	0.05%
2018/10/18	2	35.55	4	35.30	35.40	-2	4,033	-0.05%
2018/10/17	0	0.00	3	35.50	35.50	-3	4,051	-0.07%
2018/10/16	3	35.72	1	36.10	35.50	2	4,109	0.05%
2018/10/15	0	0.00	4	34.40	34.50	-4	4,119	-0.10%
2018/10/12	5	30.80	7	31.89	32.35	-2	4,089	-0.05%
2018/10/11	7	31.38	0	0.00	31.35	7	4,057	0.17%
2018/10/09	4	37.45	2	34.50	34.80	2	4,030	0.05%
2018/10/08	3	39.75	3	37.85	37.85	0	4,021	0.00%
2018/10/05	12	40.78	1	42.15	39.80	11	4,160	0.26%
2018/10/04	0	0.00	5	44.15	44.15	-5	4,088	-0.12%
2018/10/03	2	45.53	2	44.80	44.60	0	4,111	0.00%
2018/10/02	2	45.65	0	0.00	45.60	2	4,132	0.05%
2018/10/01	0	0.00	1	45.75	46.15	-1	4,158	-0.02%
2018/09/28	12	44.92	12	44.62	44.50	0	4,241	0.00%
2018/09/27	1	45.10	1	44.75	44.75	0	4,267	0.00%
2018/09/26	3	46.00	0	0.00	45.40	3	4,284	0.07%
2018/09/25	11	44.45	15	45.53	46.30	-4	4,307	-0.09%
2018/09/21	4	44.38	2	44.20	44.50	2	4,321	0.05%
2018/09/20	2	44.78	5	43.48	43.30	-3	4,336	-0.07%
2018/09/19	1	45.10	0	0.00	45.00	1	4,340	0.02%
2018/09/18	3	45.62	1	45.25	44.85	2	4,366	0.05%
2018/09/17	3	46.85	21	47.02	46.95	-18	4,410	-0.41%
2018/09/14	32	45.93	15	47.02	47.90	17	4,438	0.38%
2018/09/13	25	45.20	37	44.92	45.05	-12	4,433	-0.27%
2018/09/12	12	43.88	6	44.98	43.20	6	4,445	0.13%
2018/09/11	11	47.36	5	47.11	46.90	6	4,497	0.13%
2018/09/10	3	48.13	3	46.20	46.20	0	4,775	0.00%
2018/09/07	3	49.68	8	48.98	49.25	-5	4,878	-0.10%
2018/09/05	1	51.80	3	51.50	51.40	-2	4,910	-0.04%
2018/09/04	0	0.00	2	52.20	51.90	-2	4,927	-0.04%
2018/09/03	11	51.52	10	49.90	49.80	1	4,920	0.02%
2018/08/31	2	49.93	152	50.88	51.40	-150	4,944	-3.03%	大賣/鉅額交易
2018/08/30	12	51.57	10	50.70	50.50	2	5,026	0.04%
2018/08/29	2	51.05	0	0.00	50.80	2	5,096	0.04%
2018/08/28	153	50.86	2	50.70	50.70	151	5,122	2.95%	大買/鉅額交易
2018/08/27	11	47.73	11	48.36	48.45	0	5,167	0.00%
2018/08/23	1	46.05	2	47.35	47.60	-1	5,431	-0.02%
2018/08/22	1	47.10	0	0.00	46.95	1	5,505	0.02%
2018/08/21	1	45.25	1	45.95	46.50	0	5,605	0.00%
2018/08/20	2	47.43	10	46.64	44.60	-8	5,688	-0.14%
2018/08/17	2	55.20	1	52.10	49.20	1	5,577	0.02%
2018/08/16	8	55.94	20	54.90	54.60	-12	5,737	-0.21%
2018/08/15	3	55.53	0	0.00	55.30	3	5,824	0.05%
2018/08/14	1	56.20	1	56.70	56.70	0	6,281	0.00%
2018/08/13	5	56.00	0	0.00	55.90	5	6,524	0.08%
2018/08/10	2	59.85	2	59.50	58.20	0	6,505	0.00%
2018/08/09	11	62.09	11	61.58	61.00	0	6,484	0.00%
2018/08/08	1	60.60	0	0.00	60.10	1	6,496	0.02%
2018/08/07	4	59.48	12	59.91	60.60	-8	6,623	-0.12%
2018/08/06	5	55.80	3	57.30	59.20	2	6,601	0.03%
2018/08/02	10	60.14	9	61.00	59.80	1	6,568	0.02%
2018/08/01	0	0.00	1	60.30	60.30	-1	6,598	-0.02%
2018/07/31	2	58.25	1	59.30	59.30	1	6,607	0.02%
2018/07/30	1	59.20	0	0.00	57.70	1	6,648	0.02%
2018/07/26	3	60.00	0	0.00	58.80	3	6,753	0.04%
2018/07/25	2	59.20	3.2	59.12	58.90	-1.2	6,821	-0.02%
2018/07/23	1	58.50	0	0.00	58.20	1	6,874	0.01%
2018/07/19	1	63.80	1	63.00	63.00	0	6,858	0.00%
2018/07/17	0.2	63.70	6	63.70	62.80	-5.8	6,945	-0.08%
2018/07/16	1	62.90	8	63.23	63.00	-7	6,935	-0.10%
2018/07/13	13	63.69	12	61.93	63.80	1	6,892	0.01%
2018/07/12	25	59.02	2	59.80	59.80	23	6,751	0.34%
2018/07/10	0	0.00	9	56.82	57.50	-9	6,794	-0.13%
2018/07/09	0	0.00	17	54.95	55.20	-17	6,819	-0.25%
2018/07/06	5	54.98	3	55.73	54.30	2	6,863	0.03%
2018/07/05	3	59.53	5	57.84	57.60	-2	6,871	-0.03%
2018/07/04	11	59.00	1	59.70	58.60	10	6,896	0.15%
2018/07/03	1	60.90	10	59.20	58.50	-9	6,918	-0.13%
2018/07/02	1	60.10	10	60.87	61.00	-9	6,962	-0.13%
2018/06/29	8	60.01	2	59.60	60.80	6	6,971	0.09%
2018/06/28	13	58.38	2	58.00	58.00	11	6,950	0.16%
2018/06/27	2	60.40	0	0.00	58.80	2	6,970	0.03%
2018/06/26	2	59.50	1	59.80	60.00	1	6,948	0.01%
2018/06/25	0	0.00	1	60.90	60.90	-1	6,964	-0.01%
2018/06/21	1	64.90	1	65.20	65.30	0	7,276	0.00%
2018/06/20	1	61.40	6	62.12	64.10	-5	7,278	-0.07%
2018/06/19	5	64.70	1	65.10	64.30	4	7,169	0.06%
2018/06/15	10	71.84	5	72.30	71.40	5	6,933	0.07%
2018/06/14	1	70.40	2	70.85	70.40	-1	6,884	-0.01%
2018/06/13	2	71.05	0	0.00	69.20	2	6,928	0.03%
2018/06/12	1	71.00	2	70.90	70.50	-1	7,086	-0.01%
2018/06/11	2	70.55	0	0.00	70.10	2	7,271	0.03%
2018/06/08	1	72.20	1	72.00	71.50	0	7,345	0.00%
2018/06/07	1	73.00	0	0.00	72.90	1	7,612	0.01%
2018/06/05	2	72.40	0	0.00	72.10	2	7,830	0.03%
2018/06/04	4	73.68	5	72.92	72.70	-1	7,807	-0.01%
2018/06/01	1	69.90	5	70.12	70.10	-4	7,751	-0.05%
2018/05/31	1	70.90	3	70.70	70.90	-2	7,704	-0.03%
2018/05/30	3	73.40	1	73.80	73.00	2	7,571	0.03%
2018/05/29	0	0.00	3	76.40	74.90	-3	7,497	-0.04%
2018/05/28	3	76.40	5	75.02	75.10	-2	7,378	-0.03%
2018/05/25	2	73.65	1	74.70	73.20	1	7,271	0.01%
2018/05/24	9	74.76	6	74.28	73.80	3	7,205	0.04%
2018/05/23	2	70.90	22	71.50	70.70	-20	7,078	-0.28%
2018/05/22	51	72.89	47	71.49	72.20	4	7,194	0.06%
2018/05/21	22	68.40	5	68.56	69.40	17	6,877	0.25%
2018/05/16	4	66.33	2	66.40	66.40	2	7,154	0.03%
2018/05/15	0	0.00	19	65.35	67.00	-19	7,358	-0.26%
2018/05/14	5	63.40	5	62.50	63.40	0	7,452	0.00%
2018/05/11	6	64.07	1	64.30	62.30	5	7,482	0.07%
2018/05/10	1	62.90	3	62.67	64.50	-2	7,516	-0.03%
2018/05/09	1	60.40	0	0.00	61.90	1	7,592	0.01%
2018/05/08	2	61.60	1	62.00	61.40	1	7,650	0.01%
2018/05/07	21	62.23	5	62.42	62.90	16	7,823	0.20%
2018/05/04	94	61.67	11	60.66	61.50	83	7,886	1.05%
2018/05/02	1	60.10	1	60.20	60.40	0	8,047	0.00%
2018/04/30	20	56.36	21	57.33	57.90	-1	8,141	-0.01%
2018/04/27	25	54.68	25	54.90	54.90	0	8,263	0.00%
2018/04/26	0	0.00	1	57.60	53.70	-1	8,558	-0.01%
2018/04/25	1	56.80	0	0.00	57.10	1	8,678	0.01%
2018/04/24	4	56.25	1	56.00	56.00	3	8,806	0.03%
2018/04/23	7	60.10	7	60.03	59.20	0	9,012	0.00%
2018/04/20	26	60.90	26	61.68	62.10	0	9,165	0.00%
2018/04/19	4	61.30	56	61.85	61.90	-52	9,529	-0.55%
2018/04/17	0	0.00	50	60.85	60.70	-50	9,895	-0.51%
2018/04/16	1	63.90	0	0.00	63.30	1	10,093	0.01%
2018/04/12	0	0.00	5	61.50	62.40	-5	10,774	-0.05%
2018/04/11	3	62.03	1	60.50	61.10	2	10,948	0.02%
2018/04/10	1	64.30	0	0.00	63.00	1	11,167	0.01%
2018/04/09	12	64.00	0	0.00	62.70	12	11,366	0.11%
2018/04/02	0	0.00	1	66.50	66.30	-1	11,640	-0.01%
2018/03/30	2	67.95	0	0.00	66.20	2	11,981	0.02%
2018/03/29	0	0.00	1	66.70	67.00	-1	12,188	-0.01%
2018/03/27	7	71.17	2	72.00	68.40	5	12,524	0.04%
2018/03/26	1	70.60	2	70.25	70.60	-1	12,551	-0.01%
2018/03/23	0	0.00	1	63.20	65.70	-1	12,542	-0.01%
2018/03/22	1	68.00	0	0.00	66.10	1	12,725	0.01%
2018/03/20	0	0.00	11	67.60	67.20	-11	13,239	-0.08%
2018/03/19	3	71.10	23	69.43	69.00	-20	13,717	-0.15%
2018/03/16	3	71.53	2	69.30	70.30	1	13,950	0.01%
2018/03/15	6	71.32	7	71.17	71.20	-1	14,241	-0.01%
2018/03/14	1	67.60	11	67.35	68.90	-10	14,539	-0.07%
2018/03/13	12	67.76	7	67.79	68.00	5	14,988	0.03%
2018/03/12	11	65.60	1	63.20	65.60	10	15,185	0.07%
2018/03/09	3	60.37	2	59.80	59.70	1	15,259	0.01%
2018/03/07	0	0.00	1	58.90	58.00	-1	15,768	-0.01%
2018/03/06	20	58.10	3	57.60	58.00	17	16,338	0.10%
2018/03/05	1	57.30	158	58.84	56.80	-157	16,639	-0.94%	大賣/鉅額交易
2018/03/02	0	0.00	4	57.80	58.20	-4	17,129	-0.02%
2018/03/01	20	56.48	2	57.40	57.50	18	17,425	0.10%
2018/02/27	23	57.46	0	0.00	57.20	23	17,791	0.13%
2018/02/26	1	59.10	7	57.70	56.90	-6	17,987	-0.03%
2018/02/23	124	58.71	4	59.13	58.70	120	18,280	0.66%	大買/鉅額交易
2018/02/22	3	56.50	4	56.43	56.80	-1	18,695	-0.01%
2018/02/21	28	54.10	9	53.36	53.40	19	18,942	0.10%
2018/02/12	5	52.98	8	53.04	51.60	-3	19,135	-0.02%
2018/02/08	2	65.00	0	0.00	63.60	2	19,581	0.01%
2018/02/07	17	68.16	17	68.58	64.50	0	19,761	0.00%
2018/02/06	6	68.10	100	71.50	67.60	-94	19,925	-0.47%
2018/02/05	2	74.90	8	74.50	75.10	-6	19,735	-0.03%
2018/02/02	2	78.00	2	78.00	78.00	0	19,966	0.00%
2018/02/01	9	78.43	1	79.00	77.50	8	20,568	0.04%
2018/01/31	100	77.00	0	0.00	77.50	100	21,135	0.47%
2018/01/30	5	77.56	4	76.20	75.60	1	21,137	0.00%
2018/01/29	12	76.16	13	76.82	76.00	-1	21,218	0.00%
2018/01/26	2	75.05	2	75.05	75.00	0	21,171	0.00%
2018/01/25	2	77.60	26	76.40	75.00	-24	21,192	-0.11%
2018/01/24	2	74.30	2	76.85	77.30	0	21,410	0.00%
2018/01/23	3	76.43	42	76.24	75.50	-39	21,282	-0.18%
2018/01/22	15	75.89	11	75.59	76.00	4	21,229	0.02%
2018/01/19	7	80.97	8	79.86	79.60	-1	21,023	0.00%
2018/01/18	2	80.25	0	0.00	78.70	2	20,894	0.01%
2018/01/16	6	79.08	4	79.08	78.30	2	20,598	0.01%
2018/01/15	3	77.73	19	75.63	80.10	-16	20,533	-0.08%
2018/01/11	5	73.58	2	73.05	72.70	3	20,526	0.01%
2018/01/10	25	71.88	1	71.20	71.00	24	20,382	0.12%
2018/01/09	4	76.65	4	78.00	73.60	0	20,314	0.00%
2018/01/08	10	82.93	3	84.07	80.80	7	19,997	0.04%
2018/01/05	1	84.90	7	85.09	84.30	-6	20,234	-0.03%
2018/01/04	6	83.45	3	83.43	83.70	3	20,093	0.01%
2018/01/03	7	81.56	1	80.80	80.70	6	19,829	0.03%
2018/01/02	2	79.80	0	0.00	79.90	2	19,745	0.01%