宏捷科 (8086)-宏遠券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏捷科 (8086)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4	102.38	1	102.00	102.50	3	2,367	0.13%
2024/12/13	1	96.90	0	0.00	96.60	1	2,338	0.04%
2024/12/04	0	0.00	2	110.50	106.50	-2	2,341	-0.09%
2024/12/02	0	0.00	2	104.00	103.50	-2	2,187	-0.09%
2024/11/29	1	97.90	2	100.75	101.00	-1	2,251	-0.04%
2024/11/28	3	100.80	3	101.17	98.40	0	2,482	0.00%
2024/11/27	3	98.80	2	100.25	98.30	1	2,526	0.04%
2024/11/25	1	103.50	1	103.50	102.00	0	2,507	0.00%
2024/11/22	1	100.00	2.1	101.22	101.00	-1.1	2,478	-0.04%
2024/11/21	3	95.87	8.1	96.20	99.40	-5.1	2,447	-0.21%
2024/11/15	1	94.70	0	0.00	94.80	1	2,418	0.04%
2024/11/14	7	97.13	0	0.00	94.60	7	2,435	0.29%
2024/11/13	2	97.20	3.1	100.84	98.30	-1.1	2,413	-0.04%
2024/11/12	2	97.25	0	0.00	96.10	2	2,342	0.09%
2024/11/11	5	97.80	5	98.40	97.50	0	2,300	0.00%
2024/11/08	1	92.70	0	0.00	93.00	1	2,280	0.04%
2024/11/07	0	0.00	9	92.91	93.30	-9	2,295	-0.39%
2024/11/06	1	91.60	4	90.80	91.70	-3	2,299	-0.13%
2024/11/05	2	89.80	0	0.00	90.20	2	2,322	0.09%
2024/11/04	4	92.33	1	94.20	91.80	3	2,358	0.13%
2024/11/01	1	95.10	4	94.95	95.20	-3	2,387	-0.13%
2024/10/30	11	93.33	0	0.00	92.40	11	2,419	0.45%
2024/10/29	18	93.99	26	93.87	93.10	-8	2,431	-0.33%
2024/10/28	5	94.98	9	95.59	93.80	-4	2,444	-0.16%
2024/10/25	10	97.32	3	97.67	97.80	7	2,451	0.29%
2024/10/24	3	99.03	0	0.00	98.40	3	2,450	0.12%
2024/10/23	3	100.33	178	100.82	100.50	-175	2,433	-7.19%	大賣/鉅額交易
2024/10/22	1	100.50	1	101.00	101.50	0	2,440	0.00%
2024/10/21	2	101.25	228	100.81	102.50	-226	2,467	-9.16%	大賣/鉅額交易
2024/10/18	1	101.00	0	0.00	101.00	1	2,479	0.04%
2024/10/17	0	0.00	1	103.00	103.00	-1	2,518	-0.04%
2024/10/16	6	103.67	0	0.00	103.00	6	2,523	0.24%
2024/10/15	0	0.00	2	106.75	107.50	-2	2,505	-0.08%
2024/10/14	2	103.50	0	0.00	103.50	2	2,480	0.08%
2024/10/01	25	107.70	25	108.86	106.00	0	2,786	0.00%
2024/09/30	0	0.00	8	107.00	106.50	-8	2,810	-0.28%
2024/09/27	6	106.92	0	0.00	108.00	6	2,980	0.20%
2024/09/26	0	0.00	1	108.00	107.00	-1	2,999	-0.03%
2024/09/25	8	108.56	9	108.33	107.50	-1	3,049	-0.03%
2024/09/24	5	105.70	4	104.50	107.00	1	3,120	0.03%
2024/09/23	1	104.50	11	104.14	104.50	-10	3,074	-0.33%
2024/09/20	1	104.00	0	0.00	103.00	1	3,090	0.03%
2024/09/19	0	0.00	3	104.00	105.00	-3	3,098	-0.10%
2024/09/18	22	102.59	0	0.00	101.00	22	3,097	0.71%
2024/09/16	1	104.50	3	104.83	105.00	-2	3,139	-0.06%
2024/09/13	2	101.25	0	0.00	101.00	2	3,143	0.06%
2024/09/12	0	0.00	100	100.21	101.00	-100	3,251	-3.08%
2024/09/10	52	98.04	0	0.00	98.00	52	3,422	1.52%
2024/09/09	0	0.00	1	98.40	99.50	-1	3,443	-0.03%
2024/09/06	3	100.50	1	101.50	100.50	2	3,567	0.06%
2024/09/05	1	101.00	0	0.00	101.00	1	3,560	0.03%
2024/09/04	3	102.18	4	102.50	102.50	-1	3,524	-0.03%
2024/09/02	11	118.09	6	117.00	115.00	5	3,453	0.14%
2024/08/30	13	115.23	8	116.69	115.00	5	3,382	0.15%
2024/08/29	3	112.17	1	113.00	113.00	2	3,207	0.06%
2024/08/28	4	102.50	0	0.00	103.00	4	3,136	0.13%
2024/08/14	0	0.00	1	104.00	102.50	-1	3,185	-0.03%
2024/08/13	1	99.50	0	0.00	101.00	1	3,182	0.03%
2024/08/09	1	98.30	0	0.00	98.20	1	3,183	0.03%
2024/08/08	2	97.10	5	97.30	97.40	-3	3,166	-0.09%
2024/08/07	3	99.13	0	0.00	99.30	3	3,177	0.09%
2024/08/06	1	91.80	1	92.20	93.70	0	3,223	0.00%
2024/08/05	0	0.00	3	95.00	95.00	-3	3,199	-0.09%
2024/08/02	300	105.50	0	0.00	105.50	300	3,190	9.40%	大買/鉅額交易
2024/08/01	1	108.00	0	0.00	111.00	1	3,179	0.03%
2024/07/31	3	105.50	3	106.50	107.00	0	3,217	0.00%
2024/07/30	45	107.74	0	0.00	111.50	45	3,220	1.40%
2024/07/29	107	110.97	13	115.50	110.50	94	3,214	2.92%	大買/
2024/07/23	0.1	119.50	0	0.00	119.00	0.1	3,270	0.00%
2024/07/22	1	120.00	0	0.00	118.50	1	3,259	0.03%
2024/07/19	1	125.00	0	0.00	125.00	1	3,225	0.03%
2024/07/18	3	128.67	0	0.00	129.50	3	3,217	0.09%
2024/07/17	3	136.00	0	0.00	135.50	3	3,168	0.09%
2024/07/16	1	138.00	1	139.00	135.50	0	3,179	0.00%
2024/07/15	10	136.00	0	0.00	136.50	10	3,207	0.31%
2024/07/11	2	138.50	2	138.50	138.00	0	3,188	0.00%
2024/07/09	201	135.26	0	0.00	134.50	201	3,157	6.37%	大買/鉅額交易
2024/07/08	11	138.00	0	0.00	138.50	11	3,131	0.35%
2024/07/05	0	0.00	7	141.29	142.50	-7	3,102	-0.23%
2024/07/04	1	140.00	0	0.00	138.50	1	3,053	0.03%
2024/07/03	6	143.58	1.1	144.45	140.50	5	3,023	0.16%
2024/07/02	0	0.00	2.1	140.23	140.50	-2.1	2,944	-0.07%
2024/07/01	200	139.58	0	0.00	139.00	200	3,100	6.45%	大買/鉅額交易
2024/06/28	5	140.00	6	139.25	139.50	-1	3,078	-0.03%
2024/06/27	1	133.00	0	0.00	133.00	1	2,996	0.03%
2024/06/21	4	141.50	1	138.00	141.50	3	3,052	0.10%
2024/06/20	1	140.50	0	0.00	140.50	1	3,067	0.03%
2024/06/19	0	137.00	2.4	140.25	136.00	-2.4	3,070	-0.08%
2024/06/17	153	138.12	3	137.17	137.50	150	3,107	4.83%	大買/鉅額交易
2024/06/14	0	0.00	2	130.00	130.00	-2	3,174	-0.06%
2024/06/13	2	131.00	0	0.00	131.00	2	3,199	0.06%
2024/06/07	0	0.00	1	122.00	122.50	-1	3,252	-0.03%
2024/06/05	1	127.00	0	0.00	126.00	1	3,419	0.03%
2024/06/04	0.1	131.25	1	133.00	129.50	-0.9	3,501	-0.03%
2024/06/03	0.1	126.00	0	0.00	125.50	0.1	3,670	0.00%
2024/05/31	1	126.50	0	0.00	125.50	1	3,784	0.03%
2024/05/30	2	127.50	0	0.00	127.00	2	4,116	0.05%
2024/05/28	0	0.00	2	133.25	132.00	-2	4,395	-0.05%
2024/05/27	1	130.50	0	0.00	131.00	1	4,422	0.02%
2024/05/21	1	129.00	0	0.00	128.50	1	4,767	0.02%
2024/05/20	0	0.00	1	130.00	130.00	-1	5,075	-0.02%
2024/05/17	1	128.00	0	0.00	128.50	1	5,354	0.02%
2024/05/15	0	0.00	1	130.00	128.50	-1	5,715	-0.02%
2024/05/13	2	128.50	0	0.00	128.00	2	5,957	0.03%
2024/05/09	0.3	138.00	0	0.00	136.00	0.3	6,017	0.00%
2024/05/06	0	0.00	5	139.00	137.50	-5	6,159	-0.08%
2024/05/03	0.1	140.00	1	141.00	139.00	-0.9	6,128	-0.01%
2024/05/02	1	136.00	0	0.00	135.50	1	6,131	0.02%
2024/04/30	1	142.00	0	0.00	138.00	1	6,128	0.02%
2024/04/29	1	136.50	0	0.00	137.00	1	6,095	0.02%
2024/04/24	5	132.50	0	0.00	133.00	5	6,199	0.08%
2024/04/22	1	129.50	0	0.00	126.50	1	6,254	0.02%
2024/04/12	0	0.00	431	140.27	139.50	-431	6,300	-6.84%	大賣/鉅額交易
2024/04/11	1	142.00	0	0.00	142.00	1	6,385	0.02%
2024/04/03	0	152.50	0	0.00	153.00	0	6,653	0.00%
2024/04/02	0	0.00	10	149.50	150.00	-10	6,505	-0.15%
2024/04/01	10	145.50	0	0.00	146.00	10	6,500	0.15%
2024/03/29	5	145.50	5	144.00	144.00	0	6,539	0.00%
2024/03/28	0	0.00	0	144.50	143.00	0	6,631	0.00%
2024/03/27	0	149.00	1	147.50	147.50	-1	6,657	-0.01%
2024/03/26	2	155.75	1	149.50	148.00	1	6,672	0.01%
2024/03/22	0.1	147.50	0	0.00	152.00	0.1	6,761	0.00%
2024/03/20	3	154.17	0	0.00	148.00	3	6,725	0.04%
2024/03/19	25	156.00	25	157.92	158.00	0	6,646	0.00%
2024/03/18	10	156.50	10	158.00	158.00	0	6,507	0.00%
2024/03/15	10	150.25	11	154.59	153.50	-1	6,533	-0.02%
2024/03/14	2	148.00	0	0.00	148.00	2	6,492	0.03%
2024/03/13	1	159.50	6	153.00	153.50	-5	6,499	-0.08%
2024/03/12	8	156.94	6	159.92	157.50	2	6,554	0.03%
2024/03/11	6	150.00	7	156.14	154.50	-1	6,616	-0.02%
2024/03/08	2	149.00	0	0.00	148.00	2	6,843	0.03%
2024/03/07	8	155.38	6	158.00	155.50	2	6,863	0.03%
2024/03/06	0	0.00	4.1	156.76	156.50	-4.1	6,810	-0.06%
2024/03/05	37.1	153.58	33.1	154.02	153.00	4	7,132	0.06%
2024/03/04	0	0.00	3	147.67	149.50	-3	6,935	-0.04%
2024/03/01	32	149.45	39.1	149.05	149.00	-7.1	7,028	-0.10%
2024/02/29	0	0.00	1	141.50	141.50	-1	7,376	-0.01%
2024/02/27	2	139.00	0	0.00	137.50	2	7,583	0.03%
2024/02/26	1	139.00	0	0.00	141.50	1	7,726	0.01%
2024/02/23	16	143.69	3	144.49	142.00	13	7,717	0.17%
2024/02/22	2	150.00	0	0.00	145.50	2	7,700	0.03%
2024/02/21	23	147.91	27	148.50	147.50	-4	7,663	-0.05%
2024/02/20	2.1	144.29	102.1	145.21	143.50	-100	7,390	-1.35%	大賣/
2024/02/19	27	142.04	33.1	144.07	146.00	-6.1	7,152	-0.09%
2024/02/16	0	0.00	2	132.00	133.00	-2	6,911	-0.03%
2024/02/15	0	0.00	1.2	130.58	131.00	-1.2	6,907	-0.02%
2024/02/05	1	127.50	3	128.67	127.50	-2	6,912	-0.03%
2024/02/02	0	0.00	13	127.23	123.00	-13	7,017	-0.19%
2024/01/31	0	0.00	1	126.00	124.00	-1	7,284	-0.01%
2024/01/30	1	117.50	1	121.00	121.00	0	7,457	0.00%
2024/01/26	1	114.50	1	115.50	117.00	0	7,741	0.00%
2024/01/23	0.1	118.00	0	0.00	117.00	0.1	8,270	0.00%
2024/01/22	0	0.00	1.2	118.58	118.50	-1.2	8,375	-0.01%
2024/01/19	1	113.00	1	114.00	115.00	0	8,337	0.00%
2024/01/18	1.1	114.91	2	112.50	113.00	-0.9	8,290	-0.01%
2024/01/17	0.1	116.50	1	119.50	116.50	-0.9	8,260	-0.01%
2024/01/15	1	114.50	0	0.00	116.50	1	8,198	0.01%
2024/01/12	3	113.83	0	0.00	113.50	3	8,208	0.04%
2024/01/11	3	115.00	15	114.03	114.50	-12	8,179	-0.15%
2024/01/10	2	115.50	0	0.00	115.50	2	8,148	0.02%
2024/01/05	12.1	118.41	0	0.00	117.00	12.1	8,054	0.15%
2024/01/04	11.1	120.78	2	122.75	118.50	9.1	7,944	0.11%
2024/01/03	7.2	121.75	3	122.50	120.00	4.2	7,701	0.05%
2023/12/29	3	131.17	0	0.00	131.00	3	7,661	0.04%
2023/12/27	400	131.39	3	131.67	132.00	397	7,841	5.06%	大買/鉅額交易
2023/12/26	1	129.50	0	0.00	130.00	1	7,810	0.01%
2023/12/25	0.2	127.33	2	130.75	129.50	-1.9	7,736	-0.02%
2023/12/22	2	121.52	1	122.00	123.50	1	7,629	0.01%
2023/12/20	43	122.63	0	0.00	122.00	43	7,532	0.57%
2023/12/19	5	125.00	139	125.74	122.50	-134	7,433	-1.80%	大賣/鉅額交易
2023/12/18	2	129.25	20	129.00	129.50	-18	7,350	-0.24%
2023/12/14	2	135.75	1	134.00	134.00	1	7,408	0.01%
2023/12/13	1	136.00	0	0.00	136.00	1	7,405	0.01%
2023/12/12	6	141.33	8	138.13	138.00	-2	7,399	-0.03%
2023/12/08	1	140.00	0	0.00	139.00	1	7,394	0.01%
2023/12/07	5	143.00	1.1	142.48	137.50	4	7,512	0.05%
2023/12/06	10	138.95	12	140.83	142.00	-2	7,637	-0.03%
2023/12/05	17	138.53	17	139.79	139.00	0	7,538	0.00%
2023/12/04	10	141.50	5	139.00	139.50	5	7,401	0.07%
2023/12/01	1	137.50	1	137.50	137.50	0	7,428	0.00%
2023/11/30	11	137.32	11	140.45	139.00	0	7,508	0.00%
2023/11/29	1	128.00	1	130.50	130.50	0	7,336	0.00%
2023/11/27	59	141.53	57	134.23	125.50	2	7,161	0.03%
2023/11/24	1	136.00	9	132.00	139.00	-8	6,737	-0.12%
2023/11/22	1	123.00	0	0.00	122.50	1	6,286	0.02%
2023/11/21	1	123.00	0	0.00	124.00	1	6,247	0.02%
2023/11/20	0	0.00	2	123.50	123.00	-2	6,208	-0.03%
2023/11/17	0	0.00	10	130.50	127.00	-10	6,142	-0.16%
2023/11/16	11	128.41	3	129.00	129.50	8	6,124	0.13%
2023/11/15	4	130.75	2	131.75	129.00	2	6,074	0.03%
2023/11/14	1	129.50	2	130.50	131.00	-1	6,020	-0.02%
2023/11/13	10	131.00	14	131.54	131.00	-4	5,958	-0.07%
2023/11/10	5	130.00	11	130.59	132.00	-6	5,855	-0.10%
2023/11/09	1	129.00	8.1	127.79	129.50	-7.1	5,621	-0.13%
2023/11/08	3	120.67	1	122.00	123.00	2	5,388	0.04%
2023/11/07	39	122.03	37.1	120.87	120.00	1.9	5,235	0.04%
2023/11/06	3	117.33	5.1	116.39	116.50	-2.1	4,945	-0.04%
2023/11/03	8	113.56	8	113.63	112.00	0	4,829	0.00%
2023/11/02	2	111.25	0	0.00	112.00	2	4,675	0.04%
2023/11/01	11	113.27	4	111.75	112.50	7	4,719	0.15%
2023/10/31	15	107.90	67	112.37	112.50	-52	4,614	-1.13%
2023/10/30	3	102.83	1	104.50	102.50	2	4,409	0.05%
2023/10/27	0	0.00	1	95.70	95.80	-1	4,291	-0.02%
2023/10/25	0	0.00	5	99.90	99.80	-5	4,325	-0.12%
2023/10/20	1	99.60	0	0.00	99.00	1	4,363	0.02%
2023/10/18	3	105.67	0	0.00	104.50	3	4,446	0.07%
2023/10/16	0	0.00	1	107.50	107.50	-1	4,590	-0.02%
2023/10/11	2	106.75	0	0.00	104.50	2	4,650	0.04%
2023/10/05	2	110.00	2	108.00	107.50	0	4,711	0.00%
2023/10/04	25	111.40	27	110.98	109.00	-2	4,741	-0.04%
2023/10/03	0	0.00	3	110.50	108.50	-3	4,573	-0.07%
2023/10/02	1	109.50	0	0.00	109.50	1	4,710	0.02%
2023/09/28	2	107.50	0	0.00	107.50	2	4,924	0.04%
2023/09/27	0	0.00	3	108.00	108.00	-3	5,086	-0.06%
2023/09/26	4	110.00	0	0.00	108.50	4	5,103	0.08%
2023/09/25	3	110.83	0	0.00	111.00	3	5,119	0.06%
2023/09/22	1	111.00	1	110.00	111.50	0	5,146	0.00%
2023/09/21	2	109.50	1	110.00	110.50	1	5,139	0.02%
2023/09/20	1	112.00	6	112.50	112.50	-5	5,107	-0.10%
2023/09/19	4	116.63	0	0.00	113.50	4	5,073	0.08%
2023/09/18	1	119.50	1	119.00	119.00	0	4,963	0.00%
2023/09/14	1	118.00	8.1	117.58	118.00	-7.1	4,887	-0.15%
2023/09/13	0	0.00	2.1	119.46	118.00	-2.1	4,824	-0.04%
2023/09/12	6	120.42	2.2	122.41	120.50	3.8	4,754	0.08%
2023/09/11	4	120.75	70	122.89	117.50	-66	4,616	-1.43%
2023/09/08	1	116.50	2.1	116.50	116.50	-1.1	4,370	-0.02%
2023/09/07	3	116.50	32	118.34	115.00	-29	4,311	-0.67%
2023/09/06	7	115.21	17	114.35	114.00	-10	4,118	-0.24%
2023/09/05	6	112.42	19.2	112.29	112.00	-13.2	3,955	-0.33%
2023/09/04	9	103.84	24	108.33	110.00	-15	3,740	-0.40%
2023/09/01	2	100.00	4	100.98	100.00	-2	3,578	-0.06%
2023/08/31	2	96.45	1	96.80	97.00	1	3,519	0.03%
2023/08/30	8	95.55	17	96.29	97.70	-9	3,555	-0.25%
2023/08/29	1	91.30	1	92.10	91.70	0	3,535	0.00%
2023/08/28	7	92.10	0	0.00	90.60	7	3,558	0.20%
2023/08/25	2	92.65	2	94.65	93.20	0	3,585	0.00%
2023/08/24	1	94.70	21	94.47	94.40	-20	3,576	-0.56%
2023/08/23	2	94.20	16	92.88	94.60	-14	3,561	-0.39%
2023/08/22	2	90.10	8	90.10	90.40	-6	3,524	-0.17%
2023/08/21	2	87.25	0	0.00	87.50	2	3,506	0.06%
2023/08/18	5	88.32	50	88.55	87.50	-45	3,505	-1.28%
2023/08/17	4	87.60	3	89.80	89.90	1	3,515	0.03%
2023/08/16	1	88.60	2	89.15	88.90	-1	3,512	-0.03%
2023/08/15	4	88.43	0	0.00	88.00	4	3,502	0.11%
2023/08/14	4	90.68	1	89.90	89.50	3	3,488	0.09%
2023/08/11	2.1	92.40	0	0.00	91.80	2.1	3,487	0.06%
2023/08/09	8	96.14	0	0.00	94.90	8	3,499	0.23%
2023/08/07	2	102.00	2	99.35	100.00	0	3,397	0.00%
2023/08/04	0.1	98.30	18	97.72	99.50	-18	3,254	-0.55%
2023/08/02	2	91.85	0	0.00	90.50	2	3,095	0.06%
2023/08/01	1	91.60	0	0.00	92.50	1	3,084	0.03%
2023/07/31	1	93.60	1	94.50	92.30	0	3,097	0.00%
2023/07/28	33	92.65	10	93.09	91.60	23	3,081	0.75%
2023/07/27	1	91.20	2	91.90	91.10	-1	3,068	-0.03%
2023/07/26	6	91.38	21	90.58	90.00	-15	3,101	-0.48%
2023/07/25	1	96.20	0	0.00	95.50	1	3,086	0.03%
2023/07/24	25	99.44	24	99.73	95.90	1	3,095	0.03%
2023/07/21	4	98.00	0	0.00	97.50	4	3,030	0.13%
2023/07/20	2	99.55	5	100.26	100.00	-3	3,024	-0.10%
2023/07/19	8	98.59	7	98.87	96.20	1	2,932	0.03%
2023/07/18	4	95.30	4	96.33	96.50	0	2,905	0.00%
2023/07/17	2	95.65	2	98.15	96.60	0	2,913	0.00%
2023/07/13	5	98.28	2	98.60	97.60	3	2,963	0.10%
2023/07/12	5	100.70	4	103.75	99.20	1	2,963	0.03%
2023/07/11	3	100.50	7	100.79	103.00	-4	2,923	-0.14%
2023/07/10	2	98.60	3	100.17	99.90	-1	2,853	-0.04%
2023/07/07	12	97.18	6	99.10	96.40	6	2,797	0.21%
2023/07/06	9.1	100.21	14	100.36	101.00	-4.9	2,753	-0.18%
2023/07/05	1	94.10	2.5	98.12	93.90	-1.5	2,569	-0.06%
2023/07/04	0	0.00	2	92.00	92.20	-2	2,486	-0.08%
2023/07/03	2	89.20	3	90.93	91.30	-1	2,511	-0.04%
2023/06/30	1	90.20	13	91.07	90.30	-12	2,543	-0.47%
2023/06/29	3	87.93	4	88.75	88.50	-1	2,648	-0.04%
2023/06/28	1	87.40	1	88.10	88.00	0	2,944	0.00%
2023/06/27	1	85.80	2	88.10	86.00	-1	3,058	-0.03%
2023/06/26	1	86.30	0	0.00	86.30	1	3,127	0.03%
2023/06/21	3	87.50	0	0.00	87.10	3	3,190	0.09%
2023/06/20	4	88.65	0	0.00	88.50	4	3,180	0.13%
2023/06/19	2	89.60	1	89.50	89.30	1	3,181	0.03%
2023/06/16	4	90.53	1	91.10	90.50	3	3,177	0.09%
2023/06/15	10.5	91.24	15	91.47	92.00	-4.5	3,176	-0.14%
2023/06/14	4	89.30	0	0.00	88.60	4	3,176	0.13%
2023/06/12	4	90.00	2	90.50	89.80	2	3,162	0.06%
2023/06/09	5	90.68	5	90.60	90.30	0	3,153	0.00%
2023/06/08	13	91.26	13	91.05	90.10	0	3,136	0.00%
2023/06/07	22.1	93.24	23	93.27	93.20	-0.9	3,092	-0.03%
2023/06/05	6	90.10	2	90.55	90.00	4	2,919	0.14%
2023/06/02	3	86.10	23	87.70	88.10	-20	2,829	-0.71%
2023/06/01	0	0.00	5	83.10	84.10	-5	2,751	-0.18%
2023/05/31	25	82.78	20	83.59	82.90	5	2,754	0.18%
2023/05/30	1	81.70	0	0.00	81.00	1	2,709	0.04%
2023/05/29	0	0.00	1	82.10	81.70	-1	2,708	-0.04%
2023/05/25	1	80.20	0	0.00	80.00	1	2,704	0.04%
2023/05/17	2	77.00	0	0.00	77.40	2	2,828	0.07%
2023/05/16	3	78.53	1	79.00	77.20	2	2,814	0.07%
2023/05/15	2	76.10	2	75.60	76.80	0	2,805	0.00%
2023/05/11	0	0.00	3	78.90	78.70	-3	2,804	-0.11%
2023/05/10	2	78.00	0	0.00	80.40	2	2,821	0.07%
2023/05/09	8	78.90	0	0.00	78.80	8	2,816	0.28%
2023/05/05	10	80.96	3	80.70	80.10	7	2,834	0.25%
2023/05/03	4	82.63	0	0.00	82.10	4	2,846	0.14%
2023/05/02	1	84.80	1	85.60	84.30	0	2,862	0.00%
2023/04/28	18	84.11	6	82.93	82.80	12	2,943	0.41%
2023/04/27	1	80.10	0	0.00	79.60	1	2,979	0.03%
2023/04/25	7	85.23	0	0.00	83.00	7	2,969	0.24%
2023/04/21	4	89.45	0	0.00	89.00	4	2,953	0.14%
2023/04/20	6	91.65	0	0.00	90.60	6	2,945	0.20%
2023/04/19	3	94.80	3	94.53	94.10	0	3,037	0.00%
2023/04/18	0	0.00	2	94.50	93.00	-2	3,004	-0.07%
2023/04/14	2	90.40	0	0.00	90.40	2	2,968	0.07%
2023/04/13	0	0.00	4	91.50	90.40	-4	2,945	-0.14%
2023/04/12	6	92.30	4	93.55	93.40	2	2,911	0.07%
2023/04/07	0	0.00	3.1	91.51	90.60	-3.1	2,734	-0.11%
2023/04/06	6	87.70	7	88.26	89.00	-1	2,638	-0.04%
2023/03/31	1	86.00	0	0.00	87.20	1	2,585	0.04%
2023/03/30	1	86.70	2	86.90	87.80	-1	2,526	-0.04%
2023/03/29	9	86.56	14	88.39	85.10	-5	2,387	-0.21%
2023/03/27	0	0.00	1	82.60	82.80	-1	1,974	-0.05%
2023/03/24	15	80.50	19	80.72	80.90	-4	1,894	-0.21%
2023/03/22	1	77.60	1	78.00	78.10	0	1,842	0.00%
2023/03/17	21	73.69	21	74.10	77.00	0	1,844	0.00%
2023/03/16	1	73.00	0	0.00	72.10	1	1,803	0.06%
2023/03/14	3	74.57	0	0.00	74.10	3	1,819	0.16%
2023/03/10	2	75.40	0	0.00	75.30	2	1,871	0.11%
2023/03/08	0	0.00	1	79.40	78.90	-1	1,918	-0.05%
2023/03/07	0	78.90	0	0.00	78.50	0	1,953	0.00%
2023/03/06	0	0.00	30	78.40	79.30	-30	1,982	-1.51%
2023/03/02	2	76.60	2	76.60	76.60	0	2,322	0.00%
2023/02/24	3	77.43	0	0.00	76.70	3	2,435	0.12%
2023/02/23	0	0.00	20	77.94	78.00	-20	2,420	-0.83%
2023/02/22	1	77.50	0	0.00	77.50	1	2,422	0.04%
2023/02/21	21	81.74	10	80.24	79.20	11	2,423	0.45%
2023/02/20	10	80.50	2	80.65	81.00	8	2,353	0.34%
2023/02/17	8	77.20	10	77.36	76.90	-2	2,309	-0.09%
2023/02/16	0	76.50	0	0.00	77.10	0	2,312	0.00%
2023/02/15	10	77.28	10	77.08	76.10	0	2,374	0.00%
2023/02/14	1	76.30	60	76.58	76.20	-59	2,405	-2.45%
2023/01/30	0	0.00	5	79.88	79.90	-5	2,435	-0.21%
2023/01/10	1	74.30	0	0.00	74.20	1	2,221	0.05%
2023/01/09	29	74.57	30	75.01	75.20	-1	2,193	-0.05%
2023/01/06	2	72.50	2	73.10	73.10	0	2,076	0.00%
2023/01/05	5	74.50	5	74.12	71.90	0	2,069	0.00%
2022/12/29	0	0.00	1	69.00	69.10	-1	2,026	-0.05%
2022/12/27	6	69.00	6	69.37	68.20	0	2,079	0.00%
2022/12/26	1	67.40	0	0.00	67.00	1	2,084	0.05%
2022/12/20	1	67.60	0	0.00	67.10	1	2,140	0.05%
2022/12/12	2	71.00	4	70.00	70.90	-2	2,117	-0.09%
2022/12/05	5	76.48	0	0.00	74.50	5	2,069	0.24%
2022/12/02	0	0.00	10	76.00	76.10	-10	2,032	-0.49%
2022/12/01	60	76.31	0	0.00	75.40	60	2,018	2.97%
2022/11/28	1	78.20	0	0.00	78.80	1	1,970	0.05%
2022/11/25	24	80.13	15	80.05	79.30	9	1,999	0.45%
2022/11/24	32	78.23	33	78.32	81.50	-1	2,007	-0.05%
2022/11/23	10.2	74.34	10	73.99	75.50	0.2	1,717	0.01%
2022/11/17	0	0.00	1	69.50	70.50	-1	1,689	-0.06%
2022/11/15	2	68.00	0	0.00	68.50	2	1,755	0.11%
2022/11/11	2	67.25	1	65.70	65.80	1	1,720	0.06%
2022/11/10	0	0.00	2	66.70	66.90	-2	1,656	-0.12%
2022/11/09	4	64.90	4	64.73	64.50	0	1,622	0.00%
2022/10/31	2	60.80	3	59.50	61.80	-1	1,530	-0.07%
2022/10/28	2	56.90	0	0.00	56.20	2	1,509	0.13%
2022/10/26	0	0.00	1	58.20	58.20	-1	1,457	-0.07%
2022/10/25	1	58.00	0	0.00	58.00	1	1,444	0.07%
2022/10/11	0	0.00	1	59.60	59.60	-1	1,429	-0.07%
2022/10/06	1	63.70	1	63.90	63.70	0	1,440	0.00%
2022/10/05	1	66.40	0	0.00	65.00	1	1,425	0.07%
2022/09/27	12	63.78	7	64.04	63.50	5	1,407	0.36%
2022/09/23	0	0.00	1	70.60	70.20	-1	1,429	-0.07%
2022/09/21	0	0.00	1	72.00	71.40	-1	1,442	-0.07%
2022/09/06	1	75.60	0	0.00	75.50	1	1,579	0.06%
2022/09/05	1	78.80	0	0.00	78.00	1	1,578	0.06%
2022/09/01	1	83.50	1	81.00	80.80	0	1,578	0.00%
2022/08/31	4	81.77	4	81.73	82.00	0	1,524	0.00%
2022/08/26	0	0.00	1	77.20	77.60	-1	1,501	-0.07%
2022/08/25	1	77.50	0	0.00	77.00	1	1,506	0.07%
2022/08/23	7	80.20	6	81.18	82.00	1	1,536	0.07%
2022/08/18	1	76.60	0	0.00	76.60	1	1,507	0.07%
2022/08/11	0	0.00	1	72.10	73.50	-1	1,545	-0.06%
2022/08/08	0	0.00	1	71.80	72.30	-1	1,647	-0.06%
2022/08/04	1	68.30	0	0.00	69.20	1	1,658	0.06%
2022/07/29	1	71.80	1	72.10	72.10	0	1,696	0.00%
2022/07/27	22	68.75	11	68.50	70.90	11	1,751	0.63%
2022/07/22	1	78.30	5	77.60	77.60	-4	1,727	-0.23%
2022/07/21	0	0.00	10	77.95	78.70	-10	1,764	-0.57%
2022/07/20	0	0.00	2	75.75	76.40	-2	1,792	-0.11%
2022/07/14	0	0.00	1	72.10	72.80	-1	1,835	-0.05%
2022/07/12	1	68.50	0	0.00	68.60	1	1,825	0.05%
2022/07/11	3	71.13	2	71.85	71.40	1	1,825	0.05%
2022/07/08	16	72.33	12	72.10	72.30	4	1,823	0.22%
2022/07/07	0	0.00	1	67.70	69.10	-1	1,815	-0.06%
2022/07/06	2	66.90	0	0.00	66.10	2	1,824	0.11%
2022/07/05	1	70.10	0	0.00	70.70	1	1,812	0.06%
2022/07/04	11	76.00	11	76.37	72.00	0	1,807	0.00%
2022/07/01	1	80.40	0	0.00	77.10	1	1,816	0.06%
2022/06/29	0	0.00	20	84.70	84.60	-20	1,799	-1.11%
2022/06/27	0	0.00	20	84.60	84.90	-20	1,802	-1.11%
2022/06/22	40	82.70	0	0.00	80.20	40	1,829	2.19%
2022/06/20	1	82.80	4	79.78	79.50	-3	1,819	-0.16%
2022/06/17	1	85.20	0	0.00	82.60	1	1,799	0.06%
2022/06/14	3	86.70	3	87.00	88.50	0	1,838	0.00%
2022/06/13	1	88.50	1	88.50	88.10	0	1,867	0.00%
2022/06/09	0	0.00	10	92.40	93.70	-10	1,920	-0.52%
2022/06/07	2	94.90	1	94.60	94.60	1	1,983	0.05%
2022/06/06	14	96.06	4	95.38	96.70	10	1,972	0.51%
2022/05/31	1	94.00	2	92.70	94.40	-1	1,934	-0.05%
2022/05/30	3	89.87	4	90.35	90.10	-1	1,943	-0.05%
2022/05/27	1	88.20	0	0.00	88.20	1	1,926	0.05%
2022/05/26	1	84.70	1	85.30	84.10	0	1,914	0.00%
2022/05/23	1	87.00	0	0.00	85.70	1	1,975	0.05%
2022/05/18	3	89.67	0	0.00	88.00	3	2,001	0.15%
2022/05/17	1	87.00	2	87.85	88.80	-1	1,971	-0.05%
2022/05/12	2	82.70	2	83.00	81.30	0	2,035	0.00%
2022/05/10	3	80.23	4	80.30	82.30	-1	2,107	-0.05%
2022/05/09	1	80.80	1	81.40	80.00	0	2,170	0.00%
2022/05/06	6	81.57	8	81.89	82.10	-2	2,175	-0.09%
2022/05/05	4	83.55	6	84.20	85.30	-2	2,191	-0.09%
2022/05/04	2	84.10	0	0.00	84.30	2	2,143	0.09%
2022/05/03	1	84.10	2	84.85	85.60	-1	2,129	-0.05%
2022/04/29	2	84.90	2	85.35	84.00	0	2,152	0.00%
2022/04/28	1	83.90	0	0.00	83.90	1	2,166	0.05%
2022/04/26	0	0.00	2	90.20	89.80	-2	2,145	-0.09%
2022/04/22	3	93.70	0	0.00	94.00	3	2,131	0.14%
2022/04/14	5	97.38	0	0.00	97.80	5	2,434	0.21%
2022/04/13	1	97.80	0	0.00	98.00	1	2,452	0.04%
2022/04/12	0	0.00	7	97.64	97.60	-7	2,501	-0.28%
2022/04/08	10	97.41	3	97.13	97.60	7	2,513	0.28%
2022/04/07	12	94.74	11	95.43	95.70	1	2,509	0.04%
2022/04/06	0	0.00	1	99.30	98.40	-1	2,477	-0.04%
2022/03/31	0	0.00	1	101.00	100.50	-1	2,508	-0.04%
2022/03/21	42	101.50	42	103.90	101.50	0	2,741	0.00%
2022/03/17	0	0.00	1	101.50	101.50	-1	2,748	-0.04%
2022/03/16	10	94.70	1	97.90	98.00	9	2,722	0.33%
2022/03/15	0	0.00	1	94.00	93.50	-1	2,697	-0.04%
2022/03/14	11	97.09	10	95.51	97.70	1	2,684	0.04%
2022/03/11	1	99.30	1	98.60	98.20	0	2,642	0.00%
2022/03/08	1	101.00	10	100.00	99.60	-9	2,604	-0.35%
2022/03/03	1	109.50	0	0.00	110.00	1	2,628	0.04%
2022/03/02	0	0.00	1	107.00	107.00	-1	2,610	-0.04%
2022/03/01	0	0.00	1	104.00	106.50	-1	2,633	-0.04%
2022/02/24	1	102.50	0	0.00	101.00	1	2,723	0.04%
2022/02/21	0	0.00	0.1	109.00	109.50	-0.1	2,769	0.00%
2022/02/17	10	111.50	0	0.00	111.50	10	2,913	0.34%
2022/02/14	1	108.50	0	0.00	108.50	1	2,902	0.03%
2022/02/11	4	113.38	0	0.00	113.50	4	2,876	0.14%
2022/02/10	0	117.50	3	116.83	118.00	-3	2,850	-0.10%
2022/02/08	2	116.00	0	0.00	116.00	2	2,795	0.07%
2022/02/07	21	112.57	20	113.50	115.00	1	2,876	0.03%
2022/01/25	0	0.00	1	116.50	116.50	-1	2,991	-0.03%
2022/01/24	0	0.00	1	116.50	118.50	-1	3,051	-0.03%
2022/01/20	3	120.33	0	0.00	121.50	3	3,291	0.09%
2022/01/18	1	122.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	0	0.00	2	123.75	124.50	-2	3,659	-0.05%
2022/01/14	5	120.50	7	120.71	123.00	-2	3,713	-0.05%
2022/01/13	14	116.32	14	117.54	119.50	0	3,747	0.00%
2022/01/11	14	126.54	18	127.19	125.50	-4	3,610	-0.11%
2022/01/10	12	128.58	0	0.00	130.50	12	3,587	0.33%
2022/01/07	2	131.00	13	130.00	130.50	-11	3,580	-0.31%
2022/01/05	0	0.00	3	139.00	138.50	-3	3,510	-0.09%
2022/01/04	3	144.17	1	144.00	144.50	2	3,482	0.06%
2021/12/28	1	143.50	0	0.00	143.00	1	3,672	0.03%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	1	139.00	2	140.50	141.00	-1	3,746	-0.03%
2021/12/21	3	137.50	0	0.00	137.50	3	3,741	0.08%
2021/12/20	11	134.00	34	133.82	133.50	-23	3,731	-0.62%
2021/12/17	6	136.17	2	136.50	137.50	4	3,723	0.11%
2021/12/14	2	140.50	0	0.00	139.50	2	3,746	0.05%
2021/12/13	6	145.75	7	145.79	144.00	-1	3,887	-0.03%
2021/12/10	3	142.33	0	0.00	141.50	3	4,011	0.07%
2021/12/08	1	145.00	0	0.00	145.00	1	4,087	0.02%
2021/12/07	0	0.00	2	146.75	146.00	-2	4,097	-0.05%
2021/12/06	0	0.00	1	145.50	144.00	-1	4,114	-0.02%
2021/12/03	47	146.84	15	145.50	146.00	32	4,183	0.76%
2021/12/02	0	0.00	1	145.00	146.00	-1	4,229	-0.02%
2021/12/01	1	145.00	0	0.00	146.50	1	4,262	0.02%
2021/11/29	44	144.60	45	145.70	147.00	-1	4,439	-0.02%
2021/11/26	3	144.00	1	144.00	145.00	2	4,498	0.04%
2021/11/25	1	148.00	0	0.00	148.00	1	4,473	0.02%
2021/11/24	2	152.00	0	0.00	149.00	2	4,490	0.04%
2021/11/23	12	154.83	15	155.17	151.00	-3	4,467	-0.07%
2021/11/22	1	156.00	0	0.00	156.00	1	4,482	0.02%
2021/11/19	1	157.00	2	158.50	156.00	-1	4,636	-0.02%
2021/11/18	1	155.50	7	158.36	156.00	-6	4,675	-0.13%
2021/11/17	13.1	156.42	3	156.50	157.50	10.1	4,698	0.21%
2021/11/16	2	154.75	0	0.00	154.50	2	4,643	0.04%
2021/11/15	4.2	152.67	0	0.00	151.50	4.2	4,594	0.09%
2021/11/12	0	0.00	15	153.27	152.50	-15	4,614	-0.33%
2021/11/11	1	150.00	0	0.00	150.00	1	4,616	0.02%
2021/11/09	1	148.50	355	148.39	148.50	-354	4,682	-7.56%	大賣/鉅額交易
2021/11/08	10	151.00	0	0.00	149.00	10	4,654	0.21%
2021/11/05	0	0.00	3	150.50	152.00	-3	4,661	-0.06%
2021/11/04	30	151.78	0	0.00	150.00	30	4,693	0.64%
2021/11/03	3	157.50	0	0.00	155.00	3	4,630	0.06%
2021/11/02	8	154.94	1	154.00	154.00	7	4,621	0.15%
2021/11/01	1	160.00	0	0.00	161.00	1	4,584	0.02%
2021/10/29	51	163.15	52	164.43	159.50	-1	4,642	-0.02%
2021/10/28	0	0.00	10	158.50	158.50	-10	4,492	-0.22%
2021/10/27	234	160.38	31	158.97	161.50	203	4,457	4.55%	大買/鉅額交易
2021/10/26	10	145.00	3	148.33	149.00	7	4,249	0.16%
2021/10/25	0	0.00	2	141.50	143.00	-2	4,228	-0.05%
2021/10/22	3	138.17	0	0.00	140.00	3	4,315	0.07%
2021/10/21	3	145.00	2	146.75	143.50	1	4,357	0.02%
2021/10/18	1	140.50	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/14	1	136.00	1	136.50	136.00	0	5,063	0.00%
2021/10/12	1	137.50	0	0.00	136.50	1	5,191	0.02%
2021/10/07	1	139.50	1	140.00	141.50	0	5,378	0.00%
2021/10/06	10	140.00	1	138.50	137.50	9	5,607	0.16%
2021/10/05	2	135.50	2	132.00	138.50	0	5,874	0.00%
2021/10/01	1	136.50	2	138.75	136.50	-1	6,243	-0.02%
2021/09/30	0	0.00	1	142.00	143.50	-1	6,511	-0.02%
2021/09/29	2	141.25	1	140.50	140.50	1	6,543	0.02%
2021/09/28	2	147.00	1	148.00	148.00	1	6,625	0.02%
2021/09/27	0	0.00	72	149.86	149.50	-72	6,785	-1.06%
2021/09/23	1	150.50	0	0.00	150.00	1	6,992	0.01%
2021/09/22	2	150.50	0	0.00	149.50	2	7,012	0.03%
2021/09/17	1	144.00	1	146.50	150.50	0	7,006	0.00%
2021/09/16	3	145.83	296	147.37	144.50	-293	7,056	-4.15%	大賣/鉅額交易
2021/09/15	3	148.67	401	149.44	150.00	-398	7,098	-5.61%	大賣/鉅額交易
2021/09/13	1	157.00	0	0.00	157.00	1	7,067	0.01%
2021/09/08	3	162.33	1	163.50	164.00	2	7,095	0.03%
2021/09/07	2	165.50	5	165.30	165.00	-3	7,193	-0.04%
2021/09/06	2	172.50	1	171.00	172.00	1	7,207	0.01%
2021/09/03	7	176.36	102	178.96	174.00	-95	7,311	-1.30%	大賣/
2021/09/02	2	175.00	77	176.01	175.00	-75	7,603	-0.99%
2021/09/01	20	172.58	91	170.95	175.00	-71	7,580	-0.94%
2021/08/31	3	166.83	58	168.59	168.50	-55	7,481	-0.74%
2021/08/30	2	168.50	1	168.50	166.00	1	7,499	0.01%
2021/08/27	12	170.38	14	170.86	170.50	-2	7,502	-0.03%
2021/08/26	76	169.62	2	170.00	170.50	74	7,514	0.98%
2021/08/25	672	168.82	6	166.25	170.00	666	7,537	8.84%	大買/鉅額交易
2021/08/24	331	161.24	4	159.75	162.00	327	7,398	4.42%	大買/鉅額交易
2021/08/23	13	153.04	0	0.00	155.00	13	7,405	0.18%
2021/08/18	1	141.00	17	142.82	150.00	-16	7,845	-0.20%
2021/08/16	22	144.02	0	0.00	147.50	22	7,970	0.28%
2021/08/13	1	145.00	40	147.80	145.00	-39	7,943	-0.49%
2021/08/11	1	150.00	0	0.00	152.00	1	8,010	0.01%
2021/08/10	1	155.00	171	153.14	154.00	-170	8,085	-2.10%	大賣/鉅額交易
2021/08/09	1	160.00	3	161.67	158.50	-2	8,142	-0.02%
2021/08/05	1	162.00	0	0.00	163.50	1	8,291	0.01%
2021/08/04	302	166.25	1	165.50	165.50	301	8,341	3.61%	大買/鉅額交易
2021/08/03	1	161.00	30	161.83	162.00	-29	8,289	-0.35%
2021/08/02	0	0.00	375	162.07	161.50	-375	8,306	-4.51%	大賣/鉅額交易
2021/07/30	26	168.85	2	169.75	164.00	24	8,322	0.29%
2021/07/29	52	164.45	5	166.20	167.00	47	8,323	0.56%
2021/07/28	4	161.88	3	168.00	165.00	1	8,391	0.01%
2021/07/27	25	178.40	0	0.00	169.50	25	8,463	0.30%
2021/07/26	10	176.50	0	0.00	177.50	10	8,524	0.12%
2021/07/23	63	182.67	22	184.25	176.00	41	8,542	0.48%
2021/07/22	210	187.44	30.2	185.68	183.50	179.9	8,500	2.12%	大買/鉅額交易
2021/07/21	10	185.95	18	184.11	187.50	-8	8,323	-0.10%
2021/07/20	7	178.29	2	175.50	173.50	5	8,132	0.06%
2021/07/19	11	180.09	1	180.00	181.00	10	8,090	0.12%
2021/07/16	14	182.32	6	179.25	178.00	8	8,076	0.10%
2021/07/15	11	185.50	7	185.14	186.00	4	8,031	0.05%
2021/07/14	1	184.00	10	189.00	187.00	-9	7,974	-0.11%
2021/07/13	20	191.20	32	189.52	181.50	-12	7,875	-0.15%
2021/07/12	177	184.03	49.1	180.35	187.00	127.9	7,644	1.67%	大買/鉅額交易
2021/07/09	7	174.36	18	172.11	171.00	-11	7,354	-0.15%
2021/07/08	2	168.25	11	173.14	170.00	-9	7,228	-0.12%
2021/07/07	17	165.41	66.1	169.09	167.50	-49.1	7,034	-0.70%
2021/07/06	2	160.00	0	0.00	160.50	2	6,822	0.03%
2021/07/05	56	160.60	0	0.00	161.50	56	6,856	0.82%
2021/07/02	151	157.10	14.1	158.79	160.50	136.9	6,846	2.00%	大買/鉅額交易
2021/07/01	5	150.00	0	0.00	150.00	5	6,993	0.07%
2021/06/30	5	155.50	4	160.88	155.50	1	6,981	0.01%
2021/06/29	1	155.00	0	0.00	154.00	1	6,883	0.01%
2021/06/28	3	155.33	7	155.57	156.50	-4	6,977	-0.06%
2021/06/25	11	157.00	37	155.95	155.00	-26	6,965	-0.37%
2021/06/24	9	157.94	15	155.60	155.50	-6	6,906	-0.09%
2021/06/23	40	151.94	17	152.50	152.00	23	6,737	0.34%
2021/06/21	0	0.00	1	149.00	149.50	-1	6,650	-0.02%
2021/06/18	1	151.50	0	0.00	149.00	1	6,656	0.02%
2021/06/17	2	148.25	1	145.50	151.00	1	6,696	0.01%
2021/06/16	16	151.84	99	150.31	148.50	-83	6,684	-1.24%
2021/06/15	2	150.00	1	150.50	151.00	1	6,544	0.02%
2021/06/11	2	149.50	2	149.00	147.00	0	6,582	0.00%
2021/06/10	9.2	149.74	100	149.82	147.00	-90.9	6,566	-1.38%
2021/06/04	10	137.45	1	140.00	140.00	9	6,304	0.14%
2021/06/03	1	138.00	1	138.50	137.50	0	6,390	0.00%
2021/06/02	2	137.75	1	137.00	136.00	1	6,376	0.02%
2021/06/01	1	142.50	0	0.00	143.00	1	6,310	0.02%
2021/05/27	9	139.28	144	136.98	138.00	-135	6,266	-2.15%	大賣/鉅額交易
2021/05/26	18	137.89	8	141.31	135.50	10	6,186	0.16%
2021/05/25	0	0.00	11	133.91	135.00	-11	5,925	-0.19%
2021/05/24	9	120.83	0	0.00	123.00	9	5,848	0.15%
2021/05/20	5	119.00	1	117.50	117.00	4	5,981	0.07%
2021/05/19	1	120.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	2.1	119.60	1	121.50	123.00	1.1	6,011	0.02%
2021/05/17	0	0.00	40	113.19	117.00	-40	6,035	-0.66%
2021/05/14	3	118.00	23	118.74	116.00	-20	6,001	-0.33%
2021/05/13	0	0.00	52	118.73	121.50	-52	6,052	-0.86%
2021/05/12	3	110.83	1	118.00	113.00	2	6,237	0.03%
2021/05/11	8	121.25	2	121.00	119.00	6	6,303	0.10%
2021/05/10	21	131.83	6.3	131.02	129.50	14.8	6,376	0.23%
2021/05/06	19	127.55	2	124.50	124.00	17	6,531	0.26%
2021/05/05	1	130.00	0	0.00	127.00	1	6,646	0.02%
2021/05/04	81.3	136.47	1	132.00	129.00	80.3	6,867	1.17%
2021/05/03	46	147.52	1	142.00	141.50	45	7,454	0.60%
2021/04/29	1	157.00	0	0.00	156.00	1	7,692	0.01%
2021/04/28	0	0.00	52	160.52	158.00	-52	7,845	-0.66%
2021/04/27	1	157.50	9	157.44	159.00	-8	7,982	-0.10%
2021/04/26	30	151.38	290	151.73	152.00	-260	8,109	-3.21%	大賣/鉅額交易
2021/04/23	1	150.00	2	150.00	152.00	-1	8,168	-0.01%
2021/04/22	11	154.27	161	152.62	148.50	-150	8,232	-1.82%	大賣/鉅額交易
2021/04/21	5	156.50	18	156.56	156.00	-13	8,435	-0.15%
2021/04/20	3	157.33	2	158.00	159.00	1	8,825	0.01%
2021/04/19	2	155.75	4	156.13	158.00	-2	9,012	-0.02%
2021/04/16	52	154.51	2	153.50	152.50	50	9,471	0.53%
2021/04/15	1	154.50	1	155.50	156.00	0	9,474	0.00%
2021/04/14	1	155.00	3	153.17	155.00	-2	9,509	-0.02%
2021/04/13	1	159.50	37	159.50	158.50	-36	9,638	-0.37%
2021/04/12	16	166.75	0	0.00	163.00	16	9,678	0.17%
2021/04/09	12	166.83	4	167.38	164.00	8	9,762	0.08%
2021/04/08	9	169.00	37	170.20	166.50	-28	9,878	-0.28%
2021/04/07	4	168.13	7.2	165.96	165.50	-3.2	9,876	-0.03%
2021/04/06	1	156.50	1	154.50	157.00	0	9,798	0.00%
2021/04/01	262.2	156.55	2	155.75	153.00	260.2	10,358	2.51%	大買/鉅額交易
2021/03/31	17	154.50	67	152.46	156.00	-50	10,433	-0.48%
2021/03/30	3	149.00	1	149.00	149.00	2	10,451	0.02%
2021/03/29	2	147.50	4.1	145.06	147.50	-2.1	10,529	-0.02%
2021/03/26	0	0.00	1	143.00	145.50	-1	10,544	-0.01%
2021/03/25	0	0.00	15	140.20	141.00	-15	10,589	-0.14%
2021/03/24	4	143.50	2	142.75	142.50	2	10,613	0.02%
2021/03/23	1	141.00	3	142.33	142.50	-2	10,681	-0.02%
2021/03/22	3	140.67	77	141.29	141.00	-74	10,744	-0.69%
2021/03/19	0	0.00	1	145.50	144.50	-1	10,707	-0.01%
2021/03/18	0	0.00	1	147.50	148.00	-1	10,725	-0.01%
2021/03/17	8	147.19	2	148.00	146.00	6	10,821	0.06%
2021/03/16	16	145.47	91	145.20	146.50	-75	10,811	-0.69%
2021/03/15	51	148.98	659	148.34	147.50	-608	10,953	-5.55%	大賣/鉅額交易
2021/03/11	2	149.25	1	150.50	150.50	1	11,073	0.01%
2021/03/10	3	150.33	6	149.08	148.00	-3	11,186	-0.03%
2021/03/09	2	144.00	21	149.69	149.50	-19	11,559	-0.16%
2021/03/08	2	159.00	0	0.00	152.50	2	12,197	0.02%
2021/03/05	0	0.00	7	157.43	156.50	-7	12,262	-0.06%
2021/03/04	1	159.00	1	158.50	158.00	0	12,337	0.00%
2021/03/03	0	0.00	1	162.00	163.00	-1	12,440	-0.01%
2021/03/02	7	161.00	5	162.00	161.00	2	12,817	0.02%
2021/02/26	3.1	159.74	5	160.00	159.50	-1.9	12,899	-0.01%
2021/02/25	18	168.67	2	167.00	166.00	16	12,939	0.12%
2021/02/24	12	170.75	24	169.27	166.50	-12	13,244	-0.09%
2021/02/23	1	169.00	175	168.23	167.50	-174	13,435	-1.30%	大賣/鉅額交易
2021/02/22	2	170.25	5	170.80	171.00	-3	13,582	-0.02%
2021/02/19	2	166.25	0	0.00	167.00	2	13,916	0.01%
2021/02/18	6	163.83	3	163.83	164.50	3	14,899	0.02%
2021/02/17	2	165.00	4	164.88	164.50	-2	15,466	-0.01%
2021/02/05	9	157.89	1	156.50	156.00	8	15,559	0.05%
2021/02/04	12	156.79	8	157.13	159.50	4	15,583	0.03%
2021/02/03	5	168.00	7	170.36	163.00	-2	15,439	-0.01%
2021/02/02	11	163.59	7	162.43	168.00	4	15,199	0.03%
2021/02/01	3	152.83	2	152.75	155.50	1	15,066	0.01%
2021/01/29	2	163.50	3	161.00	155.00	-1	14,987	-0.01%
2021/01/28	15	161.67	3	161.67	160.00	12	14,856	0.08%
2021/01/27	3	165.33	13	164.15	166.50	-10	14,893	-0.07%
2021/01/26	12	166.42	19	165.92	163.00	-7	14,728	-0.05%
2021/01/25	12	171.79	40	172.05	167.00	-28	14,401	-0.19%
2021/01/22	78	164.69	25	161.70	166.00	53	13,660	0.39%
2021/01/21	24.1	152.40	9	151.67	151.00	15.1	13,328	0.11%
2021/01/20	68	148.87	12	147.50	146.50	56	13,151	0.43%
2021/01/19	29	147.47	39	150.08	150.00	-10	12,974	-0.08%
2021/01/18	27	141.09	4	142.13	142.50	23	12,790	0.18%
2021/01/15	6	143.50	0	0.00	142.50	6	12,768	0.05%
2021/01/14	23	151.87	45	148.89	146.00	-22	12,692	-0.17%
2021/01/13	46	147.98	112	146.64	149.00	-66	12,473	-0.53%	大賣/
2021/01/12	25	142.72	8	145.69	140.00	17	12,074	0.14%
2021/01/11	220	144.02	48	142.56	144.50	172	11,881	1.45%	大買/鉅額交易
2021/01/07	38	134.72	1	134.00	132.50	37	11,486	0.32%
2021/01/06	18	137.78	21	137.40	133.50	-3	11,728	-0.03%
2021/01/05	5	138.50	0	0.00	138.50	5	11,645	0.04%
2021/01/04	45	136.56	62	135.67	138.50	-17	11,776	-0.14%
2020/12/31	7	136.57	1	136.00	135.00	6	11,690	0.05%
2020/12/30	57	137.66	61	138.32	137.00	-4	11,732	-0.03%
2020/12/29	84	136.61	21	137.48	136.50	63	11,841	0.53%
2020/12/28	95	136.74	18	137.83	138.00	77	11,835	0.65%
2020/12/25	1	127.00	4	130.88	131.00	-3	11,339	-0.03%
2020/12/24	61	128.66	5	128.00	127.00	56	11,406	0.49%
2020/12/23	11	127.50	40	124.50	128.00	-29	11,591	-0.25%
2020/12/22	5	125.40	1	127.00	122.00	4	11,699	0.03%
2020/12/21	30	121.83	0	0.00	126.00	30	11,830	0.25%
2020/12/18	1	125.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	10	125.65	3	125.33	125.50	7	12,014	0.06%
2020/12/15	25.5	119.01	18	119.00	119.00	7.5	12,041	0.06%
2020/12/11	3	122.00	410	120.64	121.50	-407	12,564	-3.24%	大賣/鉅額交易
2020/12/10	3	124.83	10	124.00	125.00	-7	12,969	-0.05%
2020/12/09	52	127.90	66	129.20	128.50	-14	13,476	-0.10%
2020/12/08	13	124.23	89	123.99	124.50	-76	13,588	-0.56%
2020/12/07	5	123.60	176	123.31	123.00	-171	13,556	-1.26%	大賣/鉅額交易
2020/12/04	292	128.15	17	128.56	129.00	275	13,392	2.05%	大買/鉅額交易
2020/12/03	10	129.95	98	133.46	128.00	-88	13,218	-0.67%
2020/12/02	167	130.28	41	130.57	131.00	126	12,834	0.98%	大買/鉅額交易
2020/12/01	6	121.25	3	122.83	123.50	3	12,089	0.02%
2020/11/30	3	121.83	10	124.00	121.50	-7	12,080	-0.06%
2020/11/27	9	123.22	15	123.33	122.00	-6	11,996	-0.05%
2020/11/26	573	123.93	43	124.87	124.50	530	11,870	4.46%	大買/鉅額交易
2020/11/25	6	117.58	8	118.25	117.00	-2	11,431	-0.02%
2020/11/24	10	122.25	149	121.30	120.50	-139	11,304	-1.23%	大賣/鉅額交易
2020/11/23	0	0.00	20	129.00	122.00	-20	11,216	-0.18%
2020/11/20	367	120.76	3	120.17	126.00	364	10,951	3.32%	大買/鉅額交易
2020/11/19	16	121.91	1	120.50	121.00	15	10,676	0.14%
2020/11/18	66	119.39	23.4	120.54	121.50	42.6	10,487	0.41%
2020/11/17	395	123.93	173	123.48	118.50	222	10,075	2.20%	大買/大賣/鉅額交易
2020/11/16	95	116.32	206	118.21	119.00	-111	9,131	-1.22%	大賣/鉅額交易
2020/11/13	17	108.38	5	108.40	108.50	12	8,563	0.14%
2020/11/12	2	104.25	3	104.67	104.50	-1	8,433	-0.01%
2020/11/10	1	101.00	37	101.30	100.50	-36	8,369	-0.43%
2020/11/09	10	104.25	4	104.00	104.00	6	8,364	0.07%
2020/11/06	3	103.83	1	104.00	103.00	2	8,358	0.02%
2020/11/05	1	102.00	0	0.00	103.00	1	8,347	0.01%
2020/11/04	2	103.50	1	104.00	102.50	1	8,368	0.01%
2020/11/02	1	99.40	0	0.00	99.50	1	8,522	0.01%
2020/10/30	1	99.00	0	0.00	98.50	1	8,509	0.01%
2020/10/27	0	0.00	74	103.21	104.50	-74	8,513	-0.87%
2020/10/26	1	105.50	0	0.00	102.00	1	8,498	0.01%
2020/10/23	1	103.50	24	103.83	104.00	-23	8,564	-0.27%
2020/10/22	11	101.68	11	101.00	101.00	0	8,547	0.00%
2020/10/21	7	103.43	5	104.00	102.50	2	8,582	0.02%
2020/10/20	5	103.00	5	103.50	102.50	0	8,585	0.00%
2020/10/19	15	103.17	20	103.00	103.00	-5	8,628	-0.06%
2020/10/16	10	103.00	0	0.00	101.00	10	8,639	0.12%
2020/10/15	7	103.57	5	105.00	103.50	2	8,629	0.02%
2020/10/14	130	108.04	22	105.36	105.00	108	8,754	1.23%	大買/鉅額交易
2020/10/13	22	104.34	16	105.53	106.00	6	8,527	0.07%
2020/10/12	17	105.50	9	104.06	106.00	8	8,498	0.09%
2020/10/08	10	102.25	5	101.50	101.00	5	8,424	0.06%
2020/10/07	6	104.17	13	105.65	102.50	-7	8,470	-0.08%
2020/10/06	41	104.62	88	104.51	104.50	-47	8,478	-0.55%
2020/10/05	22	102.30	24	103.02	103.50	-2	8,798	-0.02%
2020/09/30	5	100.00	5	101.50	101.50	0	9,160	0.00%
2020/09/29	6	100.58	17	100.26	101.00	-11	9,258	-0.12%
2020/09/28	21	99.29	13	99.80	102.00	8	9,259	0.09%
2020/09/25	5	97.80	0	0.00	94.60	5	9,281	0.05%
2020/09/24	17	97.96	1	98.60	97.10	16	9,450	0.17%
2020/09/23	20	99.20	32	99.70	102.00	-12	9,534	-0.13%
2020/09/22	3	97.47	23	96.82	98.00	-20	9,348	-0.21%
2020/09/21	3	99.57	3	98.47	97.40	0	9,295	0.00%
2020/09/18	19	99.29	2	99.20	98.60	17	9,229	0.18%
2020/09/17	2	101.00	36	102.99	100.00	-34	9,114	-0.37%
2020/09/16	2	100.25	1	102.00	100.00	1	8,922	0.01%
2020/09/15	31	99.27	24	100.23	102.00	7	8,637	0.08%
2020/09/14	119	99.69	96.7	99.82	96.70	22.3	8,137	0.27%	大買/
2020/09/11	32	93.81	31	94.02	95.30	1	7,562	0.01%
2020/09/09	0	0.00	4	86.90	89.00	-4	7,201	-0.06%
2020/09/07	0	0.00	1	87.70	87.40	-1	7,315	-0.01%
2020/09/04	1	85.50	0	0.00	87.40	1	7,363	0.01%
2020/09/03	2	88.00	2	89.00	88.00	0	7,371	0.00%
2020/09/02	0	0.00	1	87.30	87.30	-1	7,348	-0.01%
2020/09/01	4	85.35	0	0.00	85.10	4	7,370	0.05%
2020/08/27	9	88.94	7	87.91	88.10	2	7,968	0.03%
2020/08/26	18	89.25	15	88.93	89.50	3	8,010	0.04%
2020/08/25	0	0.00	1	85.60	85.00	-1	7,989	-0.01%
2020/08/21	27	82.94	0	0.00	84.50	27	8,076	0.33%
2020/08/20	8	82.38	2	81.70	81.50	6	8,083	0.07%
2020/08/12	0	0.00	1	92.30	93.10	-1	8,303	-0.01%
2020/08/10	30	99.00	0	0.00	96.10	30	8,378	0.36%
2020/08/07	12	100.34	0	0.00	98.50	12	8,401	0.14%
2020/08/05	21	97.95	273.8	97.24	97.50	-252.8	8,329	-3.03%	大賣/鉅額交易
2020/08/03	0	0.00	1	96.10	96.10	-1	9,128	-0.01%
2020/07/31	0	0.00	330	94.50	97.20	-330	9,216	-3.58%	大賣/鉅額交易
2020/07/30	0	0.00	211	93.95	94.50	-211	9,312	-2.27%	大賣/鉅額交易
2020/07/28	4	96.40	8	92.81	91.90	-4	9,396	-0.04%
2020/07/27	2	96.85	11	97.07	95.90	-9	9,428	-0.10%
2020/07/24	2	96.40	0	0.00	96.10	2	9,679	0.02%
2020/07/22	0	0.00	1	98.80	99.10	-1	9,783	-0.01%
2020/07/20	0	0.00	16	95.44	95.40	-16	9,771	-0.16%
2020/07/17	49	98.33	50	98.66	97.20	-1	9,794	-0.01%
2020/07/16	1	95.90	2	96.30	96.30	-1	9,711	-0.01%
2020/07/15	7	98.00	21	97.58	96.00	-14	9,738	-0.14%
2020/07/14	10	99.23	3.1	98.13	97.70	6.9	9,932	0.07%
2020/07/13	15	101.17	0	0.00	102.00	15	9,837	0.15%
2020/07/10	27	103.13	11	102.68	101.00	16	9,772	0.16%
2020/07/09	37	108.24	25	109.14	107.00	12	9,605	0.12%
2020/07/08	366	103.40	118	107.67	110.50	248	9,125	2.72%	大買/大賣/鉅額交易
2020/07/07	253	100.58	9	102.11	101.00	244	8,593	2.84%	大買/鉅額交易
2020/07/06	1	101.00	6	101.00	101.00	-5	8,494	-0.06%
2020/07/03	5	100.24	4	99.30	98.20	1	8,424	0.01%
2020/07/02	32	98.08	34	98.12	99.10	-2	8,282	-0.02%
2020/07/01	10.9	95.69	16	96.32	95.60	-5.1	7,965	-0.06%
2020/06/30	5	90.38	3.1	90.40	90.50	1.9	7,750	0.03%
2020/06/29	23	90.24	647.7	90.28	90.60	-624.7	7,847	-7.96%	大賣/鉅額交易
2020/06/24	0	0.00	310.1	92.16	91.90	-310.1	7,896	-3.93%	大賣/鉅額交易
2020/06/23	13	92.75	0	0.00	92.20	13	8,098	0.16%
2020/06/22	11	93.45	6	94.73	93.40	5	8,226	0.06%
2020/06/19	6	93.98	0	0.00	93.40	6	8,300	0.07%
2020/06/18	1	92.90	5	93.00	93.10	-4	8,361	-0.05%
2020/06/16	0	0.00	1	92.90	93.30	-1	8,585	-0.01%
2020/06/15	1	91.50	10	91.40	89.90	-9	8,755	-0.10%
2020/06/12	1	88.80	5	88.00	91.40	-4	8,897	-0.04%
2020/06/11	1	92.00	1	94.30	90.10	0	9,037	0.00%
2020/06/10	30	94.60	32	94.97	94.50	-2	9,128	-0.02%
2020/06/09	1	93.10	1	93.70	93.70	0	9,272	0.00%
2020/06/05	1	94.00	2	93.90	94.00	-1	9,435	-0.01%
2020/06/03	93	95.54	92	95.90	93.70	1	9,494	0.01%
2020/06/02	0	0.00	1	92.70	91.10	-1	9,284	-0.01%
2020/06/01	2	91.20	1	91.90	91.90	1	9,379	0.01%
2020/05/29	0	0.00	36	88.38	90.80	-36	9,702	-0.37%
2020/05/28	1	89.30	0	0.00	87.80	1	9,720	0.01%
2020/05/27	0	0.00	3	89.63	88.80	-3	9,788	-0.03%
2020/05/26	1	88.50	20	88.55	88.50	-19	9,806	-0.19%
2020/05/25	10	85.50	10	85.80	88.80	0	9,789	0.00%
2020/05/22	0	0.00	5	87.96	85.90	-5	9,781	-0.05%
2020/05/21	10	87.25	5	86.92	88.80	5	9,752	0.05%
2020/05/20	18	85.36	22	85.50	85.30	-4	9,695	-0.04%
2020/05/19	2	85.90	140	86.09	86.70	-138	9,667	-1.43%	大賣/鉅額交易
2020/05/18	7	86.71	12	86.56	85.80	-5	9,616	-0.05%
2020/05/15	1	91.00	0	0.00	91.10	1	9,483	0.01%
2020/05/14	7	93.34	5	94.14	92.30	2	9,493	0.02%
2020/05/13	15	93.99	29	93.79	95.30	-14	9,489	-0.15%
2020/05/12	17	94.72	36	93.94	93.40	-19	9,548	-0.20%
2020/05/11	16	99.09	22	99.95	97.50	-6	9,540	-0.06%
2020/05/08	27	95.97	10	94.70	96.10	17	9,189	0.18%
2020/05/06	0	0.00	194	90.09	89.00	-194	8,781	-2.21%	大賣/鉅額交易
2020/05/05	1	88.00	0.6	89.00	88.50	0.4	8,759	0.00%
2020/05/04	1	88.70	0.6	88.80	88.50	0.4	9,065	0.00%
2020/04/30	2	91.55	0	0.00	90.60	2	9,148	0.02%
2020/04/29	12	93.52	32	92.98	91.50	-20	9,139	-0.22%
2020/04/28	75	89.43	12	89.49	89.80	63	8,958	0.70%
2020/04/27	55	89.15	2	88.40	88.70	53	9,014	0.59%
2020/04/23	2	87.85	3	87.97	87.00	-1	8,920	-0.01%
2020/04/22	1	84.40	1	85.10	87.50	0	8,959	0.00%
2020/04/21	3	86.73	13	87.14	86.10	-10	8,978	-0.11%
2020/04/20	28	87.17	17	86.92	87.90	11	9,018	0.12%
2020/04/17	72	93.02	23	90.85	88.10	49	8,971	0.55%
2020/04/16	10	87.40	1	88.20	87.80	9	8,827	0.10%
2020/04/15	37	88.23	1	87.50	87.80	36	8,853	0.41%
2020/04/14	2	85.90	2	86.60	88.00	0	9,047	0.00%
2020/04/13	8	84.79	3	84.80	85.30	5	9,083	0.06%
2020/04/10	0	0.00	3	87.60	86.20	-3	9,123	-0.03%
2020/04/09	3	86.50	2	88.20	86.50	1	9,195	0.01%
2020/04/08	52	91.05	20.1	89.90	89.60	31.9	9,340	0.34%
2020/04/07	42	85.93	42	86.27	87.30	0	9,232	0.00%
2020/04/06	3	81.20	6.7	80.96	81.20	-3.7	9,085	-0.04%
2020/04/01	2	78.10	0	0.00	79.50	2	9,076	0.02%
2020/03/31	11	78.57	40	78.92	77.90	-29	9,050	-0.32%
2020/03/27	1	78.99	3	78.13	75.70	-2	8,991	-0.02%
2020/03/26	5	72.56	24	73.73	75.70	-19	8,840	-0.21%
2020/03/25	7	75.47	9	74.96	75.70	-2	8,754	-0.02%
2020/03/24	1	69.40	0	0.00	69.80	1	8,674	0.01%
2020/03/23	8	61.58	10	62.35	63.80	-2	8,641	-0.02%
2020/03/20	12	61.19	12	61.72	63.30	0	8,804	0.00%
2020/03/19	69	59.47	63	59.88	57.60	6	8,700	0.07%
2020/03/18	10	70.47	19.4	70.47	64.00	-9.4	8,591	-0.11%
2020/03/17	179	74.12	12	73.41	70.50	167	8,513	1.96%	大買/鉅額交易
2020/03/16	13	78.45	10	79.10	75.60	3	8,509	0.04%
2020/03/13	16	79.54	14	79.96	83.50	2	8,405	0.02%
2020/03/12	9	87.29	10	86.38	87.70	-1	8,233	-0.01%
2020/03/11	19	94.76	16	94.81	92.40	3	8,168	0.04%
2020/03/10	1	92.40	15	92.67	95.90	-14	8,272	-0.17%
2020/03/09	29	94.14	26	95.21	92.40	3	8,457	0.04%
2020/03/06	18	99.81	41	99.53	98.60	-23	8,419	-0.27%
2020/03/05	41	100.20	12	99.87	99.60	29	8,434	0.34%
2020/03/04	27	98.56	34	98.78	96.80	-7	8,409	-0.08%
2020/03/03	6	96.37	6	96.82	95.70	0	8,435	0.00%
2020/03/02	0	0.00	1	86.40	94.40	-1	8,804	-0.01%
2020/02/27	7	91.90	44	93.59	90.00	-37	9,012	-0.41%
2020/02/26	5	97.10	5	97.40	96.00	0	8,934	0.00%
2020/02/25	10	94.10	11	94.50	97.80	-1	8,892	-0.01%
2020/02/24	29	95.40	27	95.85	95.00	2	8,833	0.02%
2020/02/21	7	97.46	7	97.46	97.80	0	8,794	0.00%
2020/02/20	2	97.90	271	98.15	97.60	-269	8,782	-3.06%	大賣/鉅額交易
2020/02/19	7	97.64	5	98.14	97.70	2	8,733	0.02%
2020/02/18	6	97.35	8	97.81	96.50	-2	8,702	-0.02%
2020/02/17	8	98.11	6	98.12	97.20	2	8,639	0.02%
2020/02/14	5	99.90	30	99.88	99.90	-25	8,553	-0.29%
2020/02/13	79	103.31	10	102.10	100.00	69	8,543	0.81%
2020/02/12	68	102.83	25	102.70	101.00	43	8,589	0.50%
2020/02/11	11	98.04	61	99.01	99.70	-50	8,629	-0.58%
2020/02/10	22	97.28	11	96.07	95.40	11	8,773	0.13%
2020/02/07	12	98.52	32	98.87	97.00	-20	9,047	-0.22%
2020/02/06	0	0.00	2	99.45	100.50	-2	9,113	-0.02%
2020/02/05	53	99.93	20	99.99	97.80	33	9,034	0.37%
2020/02/04	111	96.64	20	96.24	96.40	91	8,705	1.05%	大買/
2020/02/03	289	92.50	10	90.57	94.90	279	8,610	3.24%	大買/鉅額交易
2020/01/31	618	89.10	15	89.51	91.20	603	8,511	7.08%	大買/鉅額交易
2020/01/30	13	91.25	5	93.48	87.30	8	8,531	0.09%
2020/01/20	0	0.00	1	96.00	96.90	-1	8,456	-0.01%
2020/01/17	1	94.90	1	96.30	94.50	0	8,431	0.00%
2020/01/16	10	93.25	9	93.59	95.30	1	8,427	0.01%
2020/01/15	4	96.78	5	96.30	95.80	-1	8,401	-0.01%
2020/01/14	20	94.05	17	93.95	95.20	3	8,835	0.03%
2020/01/13	1	90.20	1	91.30	90.70	0	9,053	0.00%
2020/01/10	33	89.25	2	89.30	89.30	31	9,268	0.33%
2020/01/09	15	91.88	13	91.67	91.80	2	9,510	0.02%
2020/01/08	36	92.54	62	91.38	90.20	-26	10,031	-0.26%
2020/01/07	11	98.65	76	98.42	97.60	-65	10,026	-0.65%
2020/01/06	3	100.60	3	101.50	100.00	0	10,400	0.00%
2020/01/03	206	102.05	21	101.02	101.50	185	10,881	1.70%	大買/鉅額交易
2020/01/02	6	105.67	7	105.14	105.00	-1	11,064	-0.01%
2019/12/31	2	99.45	1	99.30	99.50	1	10,948	0.01%
2019/12/30	2	99.40	0	0.00	99.00	2	11,076	0.02%
2019/12/27	1	101.00	16	101.38	101.50	-15	11,597	-0.13%
2019/12/26	27	99.86	10	100.35	100.00	17	11,658	0.15%
2019/12/25	7	100.50	7	100.50	100.00	0	11,688	0.00%
2019/12/24	12	99.79	12	100.17	98.30	0	11,747	0.00%
2019/12/23	7	101.06	20	104.00	99.90	-13	11,804	-0.11%
2019/12/20	2	104.00	0	0.00	103.50	2	11,897	0.02%
2019/12/19	2	104.75	30	104.83	105.50	-28	12,162	-0.23%
2019/12/18	5	107.10	13	106.81	106.00	-8	12,220	-0.07%
2019/12/17	119	109.71	90	110.14	109.50	29	12,325	0.24%	大買/
2019/12/16	0	0.00	250	104.44	104.50	-250	12,218	-2.05%	大賣/鉅額交易
2019/12/13	6	107.00	6	105.92	104.50	0	12,755	0.00%
2019/12/12	20	105.00	51	104.60	104.50	-31	13,105	-0.24%
2019/12/11	30	104.00	1	104.00	104.00	29	13,238	0.22%
2019/12/10	5	102.00	3	102.00	102.00	2	13,436	0.01%
2019/12/09	2	105.00	200	104.33	103.50	-198	13,574	-1.46%	大賣/鉅額交易
2019/12/06	51	105.87	45	104.67	105.50	6	13,831	0.04%
2019/12/05	9	104.61	5	104.70	104.00	4	14,405	0.03%
2019/12/04	30	110.87	59	110.44	107.50	-29	14,663	-0.20%
2019/12/03	18	107.75	7	107.14	108.50	11	14,865	0.07%
2019/12/02	76	106.55	61	105.98	106.00	15	15,401	0.10%
2019/11/29	58	112.14	56	112.40	111.50	2	15,404	0.01%
2019/11/28	166	113.43	171	113.86	112.00	-5	15,298	-0.03%	大買/大賣/
2019/11/27	601	111.80	97	111.48	111.00	504	14,921	3.38%	大買/鉅額交易
2019/11/26	93	105.43	107	106.40	108.50	-14	14,529	-0.10%	大賣/
2019/11/21	1	92.50	26	93.75	94.20	-25	14,551	-0.17%
2019/11/20	2	92.50	13	92.81	94.20	-11	14,664	-0.08%
2019/11/19	0	0.00	4	97.60	97.50	-4	14,688	-0.03%
2019/11/18	0	0.00	105	102.28	101.00	-105	14,718	-0.71%	大賣/鉅額交易
2019/11/15	0	0.00	88	102.40	99.90	-88	14,824	-0.59%
2019/11/13	3	99.50	64	100.33	102.00	-61	14,962	-0.41%
2019/11/12	6	97.33	49	99.45	98.10	-43	15,137	-0.28%
2019/11/11	59	105.10	100	103.96	103.00	-41	15,473	-0.26%
2019/11/08	83	110.68	63	110.21	108.50	20	15,364	0.13%
2019/11/07	33	112.44	229	113.06	109.50	-196	15,210	-1.29%	大賣/鉅額交易
2019/11/06	64	116.55	327	116.93	115.00	-263	15,132	-1.74%	大賣/鉅額交易
2019/11/05	34	121.71	31	122.42	124.00	3	14,872	0.02%
2019/11/04	0	0.00	1	114.00	115.00	-1	14,941	-0.01%
2019/11/01	0	0.00	51	113.52	114.50	-51	15,078	-0.34%
2019/10/31	4	107.88	3	107.50	108.50	1	15,118	0.01%
2019/10/30	9	109.28	21	110.33	112.00	-12	15,199	-0.08%
2019/10/29	26	110.23	108	108.57	109.50	-82	15,252	-0.54%	大賣/
2019/10/28	9	117.00	9	118.11	116.50	0	15,252	0.00%
2019/10/25	0	0.00	113	113.90	113.50	-113	15,235	-0.74%	大賣/鉅額交易
2019/10/24	12	114.13	112	115.37	115.50	-100	15,301	-0.65%	大賣/
2019/10/23	21	117.86	142	114.94	115.00	-121	15,372	-0.79%	大賣/鉅額交易
2019/10/22	170	118.19	206	118.65	119.00	-36	15,430	-0.23%	大買/大賣/
2019/10/21	41	110.96	115	109.55	113.00	-74	15,094	-0.49%	大賣/
2019/10/18	57	109.87	27	110.48	108.00	30	15,045	0.20%
2019/10/17	219	107.49	339	103.08	110.00	-120	15,039	-0.80%	大買/大賣/鉅額交易
2019/10/16	215	107.43	643	105.90	100.50	-428	14,737	-2.90%	大買/大賣/鉅額交易
2019/10/15	77	107.22	74	107.69	106.00	3	14,272	0.02%
2019/10/14	171	107.84	141	108.48	107.50	30	14,100	0.21%	大買/大賣/
2019/10/09	720	98.28	95	96.77	100.50	625	13,740	4.55%	大買/鉅額交易
2019/10/08	95	89.90	13	90.86	91.40	82	13,266	0.62%
2019/10/07	14	88.66	153	87.95	88.70	-139	13,351	-1.04%	大賣/鉅額交易
2019/10/04	28	88.75	60	88.43	87.60	-32	13,312	-0.24%
2019/10/03	136	88.65	80	89.04	88.30	56	13,326	0.42%	大買/
2019/10/02	155	85.25	25	85.50	85.80	130	12,862	1.01%	大買/鉅額交易
2019/10/01	5	84.52	5	84.44	84.70	0	12,819	0.00%
2019/09/27	261	82.82	19	82.43	83.90	242	12,934	1.87%	大買/鉅額交易
2019/09/26	4	84.43	1	85.10	84.40	3	12,980	0.02%
2019/09/25	28	82.30	27	82.65	83.90	1	12,975	0.01%
2019/09/24	79	85.03	45	85.77	82.60	34	13,061	0.26%
2019/09/23	16	87.89	7	88.04	87.50	9	12,912	0.07%
2019/09/20	118	86.80	97	86.98	87.30	21	13,227	0.16%	大買/
2019/09/19	47	86.03	58	86.53	86.60	-11	13,442	-0.08%
2019/09/18	291	87.26	318	87.60	86.00	-27	13,397	-0.20%	大買/大賣/
2019/09/17	227	85.24	49	85.07	85.40	178	12,890	1.38%	大買/鉅額交易
2019/09/16	38	83.04	4	83.28	84.00	34	12,510	0.27%
2019/09/12	55	82.72	131	82.53	82.00	-76	12,372	-0.61%	大賣/
2019/09/11	25	81.97	27	81.66	80.50	-2	12,101	-0.02%
2019/09/10	101	81.94	17	81.84	81.20	84	11,925	0.70%	大買/
2019/09/09	204	81.46	228	81.41	83.00	-24	11,628	-0.21%	大買/大賣/
2019/09/06	242	78.41	53	79.06	78.00	189	10,977	1.72%	大買/鉅額交易
2019/09/05	244	77.18	121	76.65	76.20	123	10,564	1.16%	大買/大賣/鉅額交易
2019/09/04	254	73.35	176	73.47	77.10	78	10,169	0.77%	大買/大賣/
2019/09/03	2	71.40	0	0.00	70.10	2	9,589	0.02%
2019/08/29	7	66.90	7	66.29	67.50	0	9,601	0.00%
2019/08/28	10	65.20	0	0.00	65.90	10	9,688	0.10%
2019/08/27	18	65.96	28	65.87	66.00	-10	9,756	-0.10%
2019/08/26	7	66.16	32	66.56	66.00	-25	9,649	-0.26%
2019/08/23	9	69.48	7	69.79	69.50	2	9,512	0.02%
2019/08/22	0	0.00	1	71.60	71.50	-1	9,384	-0.01%
2019/08/21	1	70.60	1	70.70	71.40	0	9,339	0.00%
2019/08/20	1	71.50	60	72.34	70.50	-59	9,302	-0.63%
2019/08/19	1	70.20	1	70.90	70.80	0	9,206	0.00%
2019/08/16	1	71.70	0	0.00	70.10	1	9,176	0.01%
2019/08/15	2	71.55	1	71.30	71.20	1	9,143	0.01%
2019/08/14	48	74.99	24	74.96	74.20	24	9,003	0.27%
2019/08/13	10	72.05	48	70.93	71.30	-38	8,675	-0.44%
2019/08/12	1	71.20	1	71.00	71.10	0	8,647	0.00%
2019/08/08	47	71.73	7	72.01	71.40	40	8,592	0.47%
2019/08/07	1	69.20	1	69.00	69.90	0	8,444	0.00%
2019/08/06	6	66.00	11	66.36	69.20	-5	8,398	-0.06%
2019/08/05	1	69.40	0	0.00	66.80	1	8,224	0.01%
2019/08/02	1	71.50	1	71.10	72.70	0	8,045	0.00%
2019/08/01	4	71.18	4	71.85	73.50	0	7,985	0.00%
2019/07/30	8	71.70	7	72.83	71.70	1	7,746	0.01%
2019/07/29	4	73.68	4	74.60	73.80	0	7,627	0.00%
2019/07/26	0	0.00	30	73.50	74.30	-30	7,588	-0.40%
2019/07/25	4	73.65	62	72.62	74.60	-58	7,550	-0.77%
2019/07/24	127	73.81	39	73.58	72.80	88	7,436	1.18%	大買/
2019/07/23	26	73.64	47	74.57	72.80	-21	7,315	-0.29%
2019/07/22	79	74.07	54	73.83	74.00	25	7,166	0.35%
2019/07/19	22	72.00	30	71.11	72.40	-8	6,836	-0.12%
2019/07/18	2	69.20	0	0.00	68.90	2	6,579	0.03%
2019/07/17	45	69.94	42	69.41	69.00	3	6,507	0.05%
2019/07/16	25	69.02	29	70.20	68.50	-4	6,374	-0.06%
2019/07/15	2	71.55	2	70.85	69.80	0	6,340	0.00%
2019/07/12	10	72.70	6	72.57	72.00	4	6,566	0.06%
2019/07/11	55	71.60	54	72.15	72.50	1	6,451	0.02%
2019/07/09	9	67.48	13	67.62	67.50	-4	5,994	-0.07%
2019/07/05	1	64.90	5	64.86	65.10	-4	5,746	-0.07%
2019/07/04	25	65.34	18	65.25	64.00	7	5,678	0.12%
2019/07/03	2	65.90	4	66.10	65.00	-2	5,522	-0.04%
2019/07/02	5	64.82	6	65.08	66.00	-1	5,438	-0.02%
2019/07/01	11	66.37	9	66.70	65.60	2	5,352	0.04%
2019/06/28	22	64.14	24	63.92	64.50	-2	5,160	-0.04%
2019/06/27	22	62.64	26	63.18	65.00	-4	5,060	-0.08%
2019/06/26	33	60.16	56	60.07	60.20	-23	4,783	-0.48%
2019/06/25	0	0.00	31	57.37	57.10	-31	4,876	-0.64%
2019/06/24	21	57.40	2	57.45	57.40	19	5,093	0.37%
2019/06/21	10	57.45	10	57.30	56.10	0	5,048	0.00%
2019/06/20	7	55.40	35	56.41	56.60	-28	4,983	-0.56%
2019/06/19	22	54.90	22	54.84	55.10	0	5,046	0.00%
2019/06/18	4	53.13	4	53.35	53.00	0	4,947	0.00%
2019/06/17	3	52.40	4	52.63	52.80	-1	4,964	-0.02%
2019/06/14	3	52.00	3	52.60	52.00	0	5,048	0.00%
2019/06/12	7	52.37	32	52.60	52.10	-25	5,480	-0.46%
2019/06/11	5	52.06	0	0.00	52.10	5	5,405	0.09%
2019/06/10	6	51.62	6	51.48	51.50	0	5,338	0.00%
2019/06/06	15	49.89	18	50.06	50.80	-3	5,275	-0.06%
2019/06/05	39	50.53	20	50.74	49.95	19	5,209	0.36%
2019/06/04	70	48.30	70	48.53	48.55	0	5,016	0.00%
2019/06/03	6	47.10	8	46.68	48.15	-2	4,902	-0.04%
2019/05/31	5	43.20	1	43.60	43.80	4	4,754	0.08%
2019/05/23	10	40.95	10	40.90	41.25	0	4,893	0.00%
2019/05/22	12	43.08	12	43.32	41.80	0	4,936	0.00%
2019/05/21	3	40.65	3	40.60	42.20	0	5,003	0.00%
2019/05/20	6	40.83	5	40.60	41.40	1	5,012	0.02%
2019/05/17	14	43.81	13	44.12	43.80	1	5,016	0.02%
2019/05/15	8	47.40	8	47.55	47.50	0	5,368	0.00%
2019/05/13	1	47.80	0	0.00	47.80	1	5,543	0.02%
2019/05/08	6	50.50	6	50.80	50.70	0	5,517	0.00%
2019/05/03	0	0.00	1	52.90	52.70	-1	5,628	-0.02%
2019/05/02	6	52.50	8	52.65	53.00	-2	5,637	-0.04%
2019/04/29	10	50.40	10	50.30	50.00	0	5,725	0.00%
2019/04/26	37	50.92	34	51.11	51.70	3	5,741	0.05%
2019/04/25	0	0.00	10	52.70	52.50	-10	5,731	-0.17%
2019/04/23	2	53.10	0	0.00	53.50	2	5,780	0.03%
2019/04/19	7	53.87	11	53.69	54.00	-4	5,830	-0.07%
2019/04/18	173	54.95	123	55.36	53.70	50	5,847	0.86%	大買/大賣/
2019/04/12	52	52.33	0	0.00	52.00	52	5,956	0.87%
2019/04/09	10	54.80	10	54.50	54.00	0	7,067	0.00%
2019/04/08	26	54.90	15	55.13	54.30	11	7,208	0.15%
2019/04/03	0	0.00	50	53.30	53.30	-50	7,461	-0.67%
2019/04/02	6	55.50	6	55.78	54.30	0	7,776	0.00%
2019/04/01	1	53.70	0	0.00	54.00	1	7,759	0.01%
2019/03/29	5	54.70	35	54.06	54.00	-30	7,666	-0.39%
2019/03/28	182	54.85	200	54.36	52.80	-18	7,511	-0.24%	大買/大賣/
2019/03/27	107	52.86	72	52.65	53.90	35	7,012	0.50%	大買/
2019/03/25	0	0.00	1	48.45	48.45	-1	6,643	-0.02%
2019/03/22	0	0.00	1	49.95	49.90	-1	6,623	-0.02%
2019/03/20	21	49.11	23	49.04	48.80	-2	6,638	-0.03%
2019/03/19	4	49.25	7	49.19	49.05	-3	6,655	-0.05%
2019/03/18	66	48.71	64	48.77	48.70	2	6,553	0.03%
2019/03/15	221	48.77	211	49.00	47.50	10	6,382	0.16%	大買/大賣/
2019/03/14	26	46.78	28	46.83	46.25	-2	6,063	-0.03%
2019/03/08	0	0.00	3	44.80	45.20	-3	6,283	-0.05%
2019/02/26	15	47.94	15	48.33	47.80	0	6,617	0.00%
2019/02/25	30	48.33	30	48.44	47.80	0	6,610	0.00%
2019/02/21	25	48.26	25	48.37	48.45	0	6,544	0.00%
2019/02/20	16	48.97	69	48.96	47.95	-53	6,498	-0.82%
2019/02/19	31	48.40	40	48.27	48.00	-9	6,403	-0.14%
2019/02/15	158	48.80	178	48.98	47.55	-20	6,359	-0.31%	大買/大賣/
2019/02/14	16	46.80	0	0.00	46.75	16	6,030	0.27%
2019/02/13	3	46.90	3	46.85	46.10	0	5,949	0.00%
2019/02/12	31	45.32	41	45.55	46.20	-10	5,884	-0.17%
2019/02/11	25	44.50	19	44.53	44.55	6	5,769	0.10%
2019/01/25	35	44.61	36	44.60	44.15	-1	5,810	-0.02%
2019/01/24	0	0.00	1	43.85	43.40	-1	5,742	-0.02%
2019/01/23	1	42.95	0	0.00	43.30	1	5,746	0.02%
2019/01/21	50	42.88	50	43.15	42.90	0	5,709	0.00%
2019/01/16	1	44.60	1	44.90	44.40	0	5,581	0.00%
2019/01/14	0	0.00	50	45.53	44.70	-50	5,556	-0.90%
2019/01/11	10	46.01	10	46.04	45.25	0	5,558	0.00%
2019/01/10	61	46.11	7	46.01	45.50	54	5,491	0.98%
2019/01/09	4	45.91	5	45.94	45.10	-1	5,407	-0.02%
2019/01/08	22	45.90	22	45.97	45.70	0	5,307	0.00%
2019/01/07	4	44.78	1	45.70	44.15	3	5,135	0.06%
2019/01/04	3	43.85	3	44.10	45.00	0	5,047	0.00%
2019/01/03	93	47.10	13	47.34	45.85	80	4,916	1.63%
2019/01/02	66	48.15	153	48.18	48.50	-87	4,756	-1.83%	大賣/
2018/12/28	258	46.59	207	46.66	47.90	51	4,319	1.18%	大買/大賣/
2018/12/27	79	43.85	44	44.05	43.90	35	3,808	0.92%
2018/12/26	22	45.57	22	45.69	42.00	0	3,655	0.00%
2018/12/25	73	43.77	73	43.85	44.85	0	3,311	0.00%
2018/12/22	0	0.00	1	39.10	39.10	-1	2,883	-0.03%
2018/12/21	0	0.00	1	39.40	39.40	-1	2,892	-0.03%
2018/12/20	1	39.15	0	0.00	38.50	1	2,885	0.03%
2018/12/13	0	0.00	1	43.90	43.00	-1	2,877	-0.03%
2018/12/12	1	40.90	2	41.10	42.45	-1	2,716	-0.04%
2018/12/11	1	39.65	0	0.00	39.45	1	2,657	0.04%
2018/12/07	1	39.90	0	0.00	39.90	1	2,766	0.04%
2018/12/04	0	0.00	2	42.20	41.80	-2	2,842	-0.07%
2018/12/03	3	41.90	3	41.87	42.45	0	2,839	0.00%
2018/11/29	2	40.40	0	0.00	40.40	2	2,639	0.08%
2018/11/28	0	0.00	3	38.38	38.60	-3	2,650	-0.11%
2018/11/27	84	37.78	82	37.89	37.95	2	2,627	0.08%
2018/11/23	11	37.18	10	37.50	36.15	1	2,564	0.04%
2018/11/21	0	0.00	1	36.15	36.45	-1	2,504	-0.04%
2018/11/19	1	36.55	0	0.00	36.55	1	2,480	0.04%
2018/11/15	8	36.50	325	36.28	36.20	-317	2,482	-12.77%	大賣/鉅額交易
2018/11/14	0	0.00	183	38.63	38.00	-183	2,415	-7.58%	大賣/鉅額交易
2018/11/08	5	41.50	5	41.65	40.15	0	2,469	0.00%
2018/11/01	25	40.38	25	40.13	39.80	0	2,459	0.00%
2018/10/31	3	38.60	3	38.50	38.40	0	2,464	0.00%
2018/10/30	0	0.00	1	36.65	36.80	-1	2,458	-0.04%
2018/10/29	16	36.02	16	36.19	36.20	0	2,473	0.00%
2018/10/26	14	36.16	13	36.48	35.90	1	2,504	0.04%
2018/10/25	0	0.00	16	36.45	36.50	-16	2,539	-0.63%
2018/10/23	3	40.58	3	40.70	40.25	0	2,666	0.00%
2018/10/19	15	41.50	1	41.30	42.45	14	2,701	0.52%
2018/10/12	1	39.30	1	38.50	39.30	0	3,074	0.00%
2018/10/11	1	37.50	1	37.50	37.50	0	3,112	0.00%
2018/10/09	1	42.65	1	41.80	41.65	0	3,142	0.00%
2018/10/08	1	43.25	1	42.60	42.75	0	3,154	0.00%
2018/10/05	1	44.20	1	44.45	43.55	0	3,258	0.00%
2018/10/04	14	46.56	13	46.70	46.20	1	3,325	0.03%
2018/10/01	15	49.10	15	49.07	49.40	0	3,436	0.00%
2018/09/28	8	48.86	8	48.85	48.35	0	3,507	0.00%
2018/09/27	2	49.10	2	48.75	48.75	0	3,577	0.00%
2018/09/26	5	50.60	5	50.76	49.40	0	3,633	0.00%
2018/09/25	1	48.70	0	0.00	49.10	1	3,761	0.03%
2018/09/19	3	49.10	3	49.33	47.70	0	4,123	0.00%
2018/09/14	21	46.74	21	47.11	48.70	0	4,592	0.00%
2018/09/13	15	46.81	16	46.62	46.70	-1	4,756	-0.02%
2018/09/12	16	47.16	124	45.92	45.70	-108	4,871	-2.22%	大賣/鉅額交易
2018/09/11	0	0.00	6	50.88	50.50	-6	4,994	-0.12%
2018/09/10	1	50.30	0	0.00	49.55	1	5,604	0.02%
2018/09/07	0	0.00	1	53.70	54.50	-1	6,257	-0.02%
2018/09/06	2	57.00	0	0.00	56.30	2	6,334	0.03%
2018/09/04	31	58.59	31	59.07	57.90	0	6,611	0.00%
2018/08/31	0	0.00	1	57.40	57.50	-1	6,616	-0.02%
2018/08/30	12	58.48	12	58.42	58.00	0	6,861	0.00%
2018/08/29	1	57.80	0	0.00	58.00	1	6,964	0.01%
2018/08/22	19	58.25	19	58.39	57.80	0	7,151	0.00%
2018/08/21	0	0.00	4	56.35	57.40	-4	7,158	-0.06%
2018/08/20	4	55.70	3	56.10	55.60	1	7,213	0.01%
2018/08/17	6	57.40	3	57.70	55.90	3	7,281	0.04%
2018/08/08	1	61.20	1	61.60	60.40	0	7,342	0.00%
2018/08/07	16	61.23	76	60.71	61.00	-60	7,403	-0.81%
2018/08/06	21	60.45	30	59.65	60.60	-9	7,457	-0.12%
2018/08/02	20	60.20	50	59.50	60.20	-30	7,587	-0.40%
2018/08/01	20	59.90	21	60.35	60.60	-1	7,627	-0.01%
2018/07/31	124	58.90	23	58.77	58.50	101	7,749	1.30%	大買/鉅額交易
2018/07/30	4	62.15	3	62.13	57.10	1	7,696	0.01%
2018/07/27	20	61.90	22	62.03	62.20	-2	7,659	-0.03%
2018/07/26	7	62.29	66	62.53	62.00	-59	7,659	-0.77%
2018/07/25	111	61.62	1	61.60	61.40	110	7,631	1.44%	大買/鉅額交易
2018/07/23	13	61.11	41	61.14	61.00	-28	7,538	-0.37%
2018/07/19	43	69.50	48	68.61	68.50	-5	7,479	-0.07%
2018/07/18	3	70.10	0	0.00	69.20	3	7,561	0.04%
2018/07/17	4	72.95	4	72.38	71.10	0	7,634	0.00%
2018/07/16	13	73.85	26	74.22	73.00	-13	7,668	-0.17%
2018/07/13	37	74.79	10	74.79	74.10	27	7,717	0.35%
2018/07/12	30	73.13	35	73.18	74.30	-5	7,777	-0.06%
2018/07/11	11	70.21	26	71.11	71.50	-15	7,951	-0.19%
2018/07/10	38	70.73	19	70.67	71.20	19	8,152	0.23%
2018/07/06	4	69.03	9	67.93	70.00	-5	8,437	-0.06%
2018/07/05	9	70.86	7	70.53	69.30	2	8,417	0.02%
2018/07/04	2	69.00	0	0.00	69.50	2	8,517	0.02%
2018/07/03	32	71.86	70	70.52	69.30	-38	8,542	-0.44%
2018/07/02	21	74.81	35	76.55	74.00	-14	8,382	-0.17%
2018/06/29	19	76.70	15	77.77	76.80	4	8,241	0.05%
2018/06/28	6	76.63	13	75.99	75.00	-7	8,087	-0.09%
2018/06/27	58	77.01	69	76.88	75.20	-11	7,997	-0.14%
2018/06/26	19	73.04	70	72.66	73.30	-51	7,753	-0.66%
2018/06/25	16	75.04	36	75.08	74.00	-20	7,689	-0.26%
2018/06/22	33	77.42	37	76.15	74.60	-4	7,564	-0.05%
2018/06/21	5	73.36	19	75.58	74.50	-14	7,364	-0.19%
2018/06/20	35	72.13	37	71.56	70.10	-2	7,220	-0.03%
2018/06/19	237	79.25	169	79.74	75.80	68	6,988	0.97%	大買/大賣/
2018/06/15	274	75.02	258	77.50	78.70	16	6,386	0.25%	大買/大賣/
2018/06/14	18	72.34	2	72.55	71.60	16	5,697	0.28%
2018/06/13	509	72.32	35	70.70	72.80	474	5,649	8.39%	大買/鉅額交易
2018/06/12	6	68.82	47	69.43	68.80	-41	5,449	-0.75%
2018/06/11	2	67.60	18	68.77	67.80	-16	5,399	-0.30%
2018/06/08	8	69.10	0	0.00	69.10	8	5,381	0.15%
2018/06/07	44	71.63	101	71.37	70.40	-57	5,354	-1.06%	大賣/
2018/06/06	49	68.88	38	68.84	68.80	11	5,211	0.21%
2018/06/05	25	67.88	7	67.41	66.70	18	5,110	0.35%
2018/06/04	20	68.18	27	68.19	67.40	-7	5,120	-0.14%
2018/05/31	0	0.00	10	66.10	66.00	-10	5,079	-0.20%
2018/05/30	0	0.00	46	65.18	65.50	-46	5,094	-0.90%
2018/05/28	11	67.29	15	67.43	67.70	-4	5,067	-0.08%
2018/05/25	0	0.00	16	65.35	66.30	-16	5,030	-0.32%
2018/05/24	9	64.40	4	64.38	64.40	5	4,960	0.10%
2018/05/23	11	63.94	0	0.00	63.60	11	4,964	0.22%
2018/05/22	10	64.60	10	65.10	64.20	0	5,011	0.00%
2018/05/21	105	64.95	114	64.60	64.80	-9	5,012	-0.18%	大買/大賣/
2018/05/18	10	63.52	0	0.00	63.30	10	4,974	0.20%
2018/05/17	12	63.58	8	64.18	63.60	4	5,028	0.08%
2018/05/16	27	64.39	26	65.20	63.40	1	5,027	0.02%
2018/05/15	53	68.07	7	65.87	65.70	46	5,024	0.92%
2018/05/14	10	67.64	4	68.00	68.00	6	5,097	0.12%
2018/05/11	53	68.81	2	69.65	67.50	51	5,060	1.01%
2018/05/10	111	68.86	41	68.94	68.60	70	5,084	1.38%	大買/
2018/05/09	5	67.80	25	67.78	67.20	-20	5,131	-0.39%
2018/05/08	96	67.37	125	66.81	67.10	-29	5,160	-0.56%	大賣/
2018/05/07	10	64.75	0	0.00	64.60	10	5,373	0.19%
2018/05/04	40	64.33	55	64.89	64.00	-15	5,382	-0.28%
2018/05/03	52	63.44	30	63.41	62.50	22	5,331	0.41%
2018/05/02	11	62.72	13	63.19	63.30	-2	5,381	-0.04%
2018/04/30	13	61.27	13	61.64	62.20	0	5,457	0.00%
2018/04/27	41	62.12	51	62.46	61.00	-10	5,518	-0.18%
2018/04/26	11	61.21	5	59.82	59.70	6	5,516	0.11%
2018/04/25	20	61.85	20	62.16	62.50	0	5,500	0.00%
2018/04/24	22	61.32	126	61.28	61.90	-104	5,534	-1.88%	大賣/鉅額交易
2018/04/23	2	65.00	2	65.10	65.10	0	5,446	0.00%
2018/04/20	133	70.83	1	69.10	68.80	132	5,457	2.42%	大買/鉅額交易
2018/04/19	10	72.54	5	73.26	72.00	5	5,521	0.09%
2018/04/18	53	73.09	4	71.93	72.60	49	5,457	0.90%
2018/04/17	12	74.65	38	74.93	71.00	-26	5,323	-0.49%
2018/04/16	42	72.23	21	71.74	73.90	21	5,120	0.41%
2018/04/13	16	69.64	34	69.55	69.50	-18	5,003	-0.36%
2018/04/12	59	68.83	25	69.23	68.10	34	4,916	0.69%
2018/04/10	1	67.80	10	68.08	65.20	-9	4,870	-0.18%
2018/04/09	4	64.90	5	64.74	65.60	-1	4,948	-0.02%
2018/04/03	2	59.20	2	59.70	59.70	0	4,918	0.00%
2018/03/31	0	0.00	5	60.64	60.60	-5	5,078	-0.10%
2018/03/29	4	62.40	4	61.90	61.90	0	5,457	0.00%
2018/03/27	20	63.80	20	63.40	62.40	0	5,731	0.00%
2018/03/26	5	62.90	5	63.32	62.60	0	5,896	0.00%
2018/03/23	4	62.20	2	63.20	63.20	2	6,013	0.03%
2018/03/21	13	65.28	3	65.47	65.80	10	6,585	0.15%
2018/03/19	6	64.73	4	63.60	63.60	2	6,963	0.03%
2018/03/16	2	66.70	4	67.10	65.60	-2	7,111	-0.03%
2018/03/15	3	67.93	6	67.63	67.30	-3	7,364	-0.04%
2018/03/14	10	67.70	12	67.83	67.30	-2	7,818	-0.03%
2018/03/13	4	67.40	5	67.50	67.60	-1	8,097	-0.01%
2018/03/12	63	66.42	62	66.52	66.80	1	8,360	0.01%
2018/03/09	1	64.30	1	63.80	64.50	0	8,627	0.00%
2018/03/08	34	63.49	35	63.73	64.20	-1	9,055	-0.01%
2018/03/07	3	64.00	23	62.60	62.00	-20	9,434	-0.21%
2018/03/06	15	63.86	10	64.00	63.00	5	9,910	0.05%
2018/03/02	20	66.08	22	66.20	66.00	-2	10,928	-0.02%
2018/03/01	8	67.90	13	67.72	67.30	-5	11,114	-0.04%
2018/02/27	2	68.60	2	69.00	67.90	0	11,471	0.00%
2018/02/26	1	69.20	20	68.98	67.80	-19	12,192	-0.16%
2018/02/23	0	0.00	1	68.20	68.20	-1	12,693	-0.01%
2018/02/22	5	68.40	7	68.61	68.00	-2	12,907	-0.02%
2018/02/21	27	66.13	25	66.54	67.80	2	12,973	0.02%
2018/02/09	1	59.80	0	0.00	63.10	1	13,187	0.01%
2018/02/08	2	63.00	1	64.10	64.00	1	13,132	0.01%
2018/02/07	17	68.42	18	68.28	66.70	-1	13,079	-0.01%
2018/02/06	10	67.27	3	65.57	65.30	7	13,028	0.05%
2018/02/05	7	70.14	5	71.90	72.50	2	12,926	0.02%
2018/02/02	23	73.81	26	74.51	73.10	-3	12,932	-0.02%
2018/02/01	55	73.42	46	74.28	73.90	9	12,910	0.07%
2018/01/31	6	72.60	7	72.37	72.50	-1	12,812	-0.01%
2018/01/30	53	74.02	65	74.24	71.60	-12	12,766	-0.09%
2018/01/29	0	0.00	405	69.72	69.80	-405	12,415	-3.26%	大賣/鉅額交易
2018/01/26	17	69.66	15	70.13	69.60	2	12,561	0.02%
2018/01/25	114	68.28	10	69.00	69.70	104	12,866	0.81%	大買/鉅額交易
2018/01/24	37	69.05	11	69.02	68.70	26	12,819	0.20%
2018/01/23	3	71.80	7	72.11	70.20	-4	12,762	-0.03%
2018/01/22	13	72.05	19	71.71	71.50	-6	12,869	-0.05%
2018/01/19	4	70.50	4	70.50	70.80	0	12,893	0.00%
2018/01/18	8	71.79	0	0.00	70.10	8	13,001	0.06%
2018/01/17	3	72.10	8	71.34	72.30	-5	13,148	-0.04%
2018/01/16	26	72.90	22	73.12	71.30	4	13,100	0.03%
2018/01/15	48	70.16	49	70.67	71.70	-1	12,963	-0.01%
2018/01/12	40	68.05	3	68.00	68.50	37	12,811	0.29%
2018/01/11	9	68.28	9	68.46	67.90	0	12,812	0.00%
2018/01/10	2	67.80	42	68.21	67.40	-40	12,790	-0.31%
2018/01/09	0	0.00	10	68.50	68.80	-10	12,750	-0.08%
2018/01/08	0	0.00	20	73.40	71.90	-20	12,615	-0.16%
2018/01/05	65	74.19	34	74.30	73.60	31	12,565	0.25%
2018/01/04	36	73.22	21	73.44	73.20	15	12,503	0.12%
2018/01/03	42	74.00	12	74.57	74.50	30	12,357	0.24%