台光電 (2383)-第一金券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
382.5
漲跌
▼9.0
漲幅
-2.30%
成交量
7,049張
產業
上市電子零組件類股
1147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

台光電 (2383)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/04/25	2.1	396.19	2	393.50	382.50	0.1	8,393	0.00%
2024/04/24	20	392.52	0	0.00	391.50	20	8,323	0.24%
2024/04/23	4	363.11	10.5	372.72	376.00	-6.5	8,233	-0.08%
2024/04/22	4.2	359.89	65	357.35	350.50	-60.8	8,168	-0.74%
2024/04/19	6.1	373.78	32	371.48	375.50	-25.9	8,133	-0.32%
2024/04/18	4.1	386.85	5	380.54	385.00	-0.9	8,075	-0.01%
2024/04/17	2.1	373.60	1.1	375.71	372.50	1	8,074	0.01%
2024/04/16	8.1	373.63	9	373.00	374.50	-0.9	8,012	-0.01%
2024/04/15	4.1	388.98	1	384.00	383.00	3.1	7,911	0.04%
2024/04/12	2	401.00	13	403.31	402.00	-11	7,801	-0.14%
2024/04/11	2	402.00	281	402.45	400.50	-279	7,786	-3.58%	大賣/鉅額交易
2024/04/10	16	406.07	34	408.03	405.50	-18	7,726	-0.23%
2024/04/09	16.1	439.56	13.2	438.95	434.50	2.9	7,536	0.04%
2024/04/08	49.3	442.48	92	435.10	445.00	-42.8	7,447	-0.57%
2024/04/03	5.6	411.55	4	408.25	410.50	1.6	7,161	0.02%
2024/04/02	100	399.19	6	400.25	400.50	94	7,099	1.32%
2024/04/01	0	404.14	4	399.25	398.50	-4	7,050	-0.06%
2024/03/29	3	402.34	138	401.74	403.50	-135	6,968	-1.94%	大賣/鉅額交易
2024/03/28	5	408.60	2	410.50	403.00	3	6,929	0.04%
2024/03/27	0	411.50	0	0.00	415.00	0	6,875	0.00%
2024/03/26	3.4	417.91	0	0.00	409.00	3.4	6,928	0.05%
2024/03/25	0	0.00	4	421.25	420.50	-4	6,947	-0.06%
2024/03/22	5	430.10	6	434.92	427.50	-1	6,991	-0.01%
2024/03/21	3	418.80	3.1	430.20	420.50	-0.1	6,932	0.00%
2024/03/20	29.1	412.51	22	411.39	406.00	7.1	6,892	0.10%
2024/03/19	64	419.82	2	416.75	418.00	62	6,850	0.91%
2024/03/18	3	405.67	39	410.27	412.00	-36	6,707	-0.54%
2024/03/15	7	405.29	18.1	410.99	414.00	-11.1	6,620	-0.17%
2024/03/14	20.1	398.40	44	397.64	394.00	-23.9	6,383	-0.37%
2024/03/13	12	419.27	75	416.05	405.00	-63	6,128	-1.03%
2024/03/12	62	475.73	196.1	465.35	450.00	-134.1	5,815	-2.31%	大賣/鉅額交易
2024/03/11	21	494.98	1	499.00	496.00	20	5,591	0.36%
2024/03/08	6.1	496.22	18	493.86	490.00	-11.9	5,572	-0.21%
2024/03/07	82	526.85	44	528.84	522.00	38	5,537	0.69%
2024/03/06	2.1	515.67	17	516.56	514.00	-14.9	5,502	-0.27%
2024/03/05	12	500.00	0	0.00	498.50	12	5,595	0.21%
2024/03/04	6	485.42	26	490.35	487.00	-20	5,646	-0.35%
2024/03/01	9	491.94	6	496.17	494.00	3	5,785	0.05%
2024/02/29	3	495.33	5	497.30	495.00	-2	5,748	-0.03%
2024/02/27	12	503.08	7	516.00	504.00	5	5,705	0.09%
2024/02/26	1	519.00	35	519.77	524.00	-34	5,677	-0.60%
2024/02/23	19	508.95	81	509.31	510.00	-62	5,669	-1.09%
2024/02/22	38	505.76	21	508.57	490.50	17	5,654	0.30%
2024/02/21	3	497.50	0	0.00	492.50	3	5,673	0.05%
2024/02/20	5	500.60	1.2	506.17	509.00	3.8	5,651	0.07%
2024/02/19	3	524.67	12	524.07	515.00	-9	5,618	-0.16%
2024/02/16	5	526.80	3	538.33	534.00	2	5,631	0.04%
2024/02/15	24	540.08	20.2	545.62	545.00	3.8	5,569	0.07%
2024/02/05	24	491.19	4.1	493.54	497.50	19.9	5,468	0.36%
2024/02/02	74.1	479.09	11	477.27	475.00	63.1	5,374	1.17%
2024/02/01	19	450.95	13	448.58	450.00	6	5,267	0.11%
2024/01/31	8	465.75	5	469.00	461.00	3	5,211	0.06%
2024/01/30	55	461.05	43	454.36	470.50	12	5,137	0.23%
2024/01/29	21	430.29	17	424.94	431.50	4	5,004	0.08%
2024/01/26	3	414.83	1	416.50	414.50	2	4,999	0.04%
2024/01/25	6	417.83	0	0.00	414.50	6	5,057	0.12%
2024/01/24	0	433.50	2	436.00	424.50	-2	5,060	-0.04%
2024/01/23	13	435.88	42	433.33	439.00	-29	5,118	-0.57%
2024/01/22	44	426.93	4.1	419.75	435.50	40	5,055	0.79%
2024/01/19	70	395.26	10.2	394.91	396.00	59.8	4,915	1.22%
2024/01/18	21	384.60	17	383.68	382.00	4	4,946	0.08%
2024/01/17	4	387.75	7	391.14	385.00	-3	4,957	-0.06%
2024/01/16	19	392.79	5.1	386.96	392.00	13.9	4,953	0.28%
2024/01/15	21	390.88	1	388.50	385.00	20	4,943	0.40%
2024/01/12	17	380.76	2	380.01	381.50	15	4,934	0.30%
2024/01/11	8	376.18	0.1	358.53	376.00	8	4,942	0.16%
2024/01/05	8	363.38	3	362.50	365.50	5	5,174	0.10%
2024/01/04	1.2	357.57	1	359.00	361.50	0.2	5,204	0.00%
2024/01/03	2	364.00	2	367.50	362.50	0	5,278	0.00%
2024/01/02	6	376.08	89	369.52	366.00	-83	5,306	-1.56%
2023/12/29	49	381.16	0	0.00	382.00	49	5,307	0.92%
2023/12/28	5	382.50	2	377.00	377.00	3	5,329	0.06%
2023/12/27	0	0.00	1	378.00	377.50	-1	5,332	-0.02%
2023/12/25	40	377.63	2	378.75	372.00	38	5,490	0.69%
2023/12/22	16	375.19	2.2	374.41	375.50	13.8	5,507	0.25%
2023/12/21	19.1	371.82	3	371.17	371.00	16.1	5,527	0.29%
2023/12/20	6.1	369.84	0	0.00	366.50	6.1	5,483	0.11%
2023/12/19	0	0.00	134	364.50	365.50	-134	5,498	-2.44%	大賣/鉅額交易
2023/12/18	0.1	370.00	6.2	371.28	368.50	-6.1	5,526	-0.11%
2023/12/15	2.2	374.70	1	376.00	376.00	1.2	5,540	0.02%
2023/12/14	87	378.02	0	0.00	378.00	87	5,498	1.58%
2023/12/13	1	384.50	1	387.50	383.00	0	5,483	0.00%
2023/12/12	1	385.00	1	381.00	381.00	0	5,549	0.00%
2023/12/11	0	0.00	4	393.38	391.50	-4	5,579	-0.07%
2023/12/08	4	393.50	2	394.00	393.50	2	5,705	0.04%
2023/12/07	3	384.33	2	385.75	384.00	1	5,716	0.02%
2023/12/06	75	390.09	0	0.00	386.50	75	5,793	1.29%
2023/12/05	0	0.00	2	385.50	385.00	-2	5,852	-0.03%
2023/12/04	1	393.00	4	397.88	391.50	-3	5,829	-0.05%
2023/12/01	5.1	390.40	3	388.50	389.00	2.1	5,874	0.04%
2023/11/30	5	379.20	4.2	379.33	380.00	0.8	5,930	0.01%
2023/11/29	5.2	374.63	18	370.81	372.00	-12.9	5,868	-0.22%
2023/11/28	101.2	377.70	25	382.50	378.50	76.2	5,842	1.30%	大買/
2023/11/27	3	402.98	3	414.83	398.00	0	5,820	0.00%
2023/11/24	5	426.20	3	423.33	422.00	2	5,850	0.03%
2023/11/23	0	427.50	0	0.00	422.50	0	5,871	0.00%
2023/11/21	8	432.81	10	435.00	436.00	-2	6,000	-0.03%
2023/11/20	9	430.07	14	434.10	440.00	-5	6,070	-0.08%
2023/11/17	3	418.50	21.4	416.90	417.50	-18.4	6,099	-0.30%
2023/11/16	2	411.50	1	412.50	414.50	1	6,136	0.02%
2023/11/15	3	416.50	1.2	425.51	411.00	1.8	6,128	0.03%
2023/11/14	2	423.50	2	427.00	419.00	0	6,211	0.00%
2023/11/13	0	0.00	3.2	419.50	422.00	-3.2	6,319	-0.05%
2023/11/10	7	414.57	17	412.12	417.00	-10	6,407	-0.16%
2023/11/09	4	408.13	4	408.38	413.50	0	6,520	0.00%
2023/11/08	10	408.25	3	403.50	404.00	7	6,595	0.11%
2023/11/07	0	0.00	3.1	398.18	399.50	-3.1	6,763	-0.05%
2023/11/06	18	398.36	3.1	399.72	400.50	14.9	6,990	0.21%
2023/11/03	1	381.00	22.5	388.52	388.00	-21.5	7,094	-0.30%
2023/11/02	6.1	385.42	3.3	372.69	383.00	2.8	7,272	0.04%
2023/11/01	4	361.50	1	359.50	363.00	3	7,436	0.04%
2023/10/31	25.4	366.19	0.1	383.50	359.00	25.4	7,586	0.33%
2023/10/30	74.3	386.54	1	390.50	387.00	73.3	7,780	0.94%
2023/10/27	3.3	386.36	3	393.00	383.00	0.3	7,915	0.00%
2023/10/26	18.3	394.84	0	0.00	388.50	18.3	8,058	0.23%
2023/10/24	1	402.50	1	405.50	413.50	0	8,295	0.00%
2023/10/23	68	403.71	0	0.00	400.00	68	8,366	0.81%
2023/10/20	5	402.50	100	400.59	403.00	-95	8,567	-1.11%
2023/10/19	1.1	399.55	111	396.76	400.00	-109.9	8,664	-1.27%	大賣/鉅額交易
2023/10/18	0.1	403.00	25	406.16	402.00	-25	8,826	-0.28%
2023/10/17	0	0.00	7	418.64	418.00	-7	8,909	-0.08%
2023/10/16	10	418.95	40	418.55	411.00	-30	8,954	-0.33%
2023/10/13	9	429.89	2	435.50	425.50	7	9,119	0.08%
2023/10/12	3	427.00	6	428.50	428.50	-3	9,090	-0.03%
2023/10/11	25	447.32	6	443.00	431.00	19	9,142	0.21%
2023/10/06	20	437.63	0	0.00	439.50	20	9,245	0.22%
2023/10/05	5	434.50	0	0.00	445.00	5	9,295	0.05%
2023/10/04	3.2	435.53	0	0.00	441.00	3.2	9,406	0.03%
2023/10/03	0.1	443.00	5	448.80	435.50	-4.9	9,511	-0.05%
2023/10/02	2.1	448.95	2.1	449.05	449.00	0	9,539	0.00%
2023/09/28	0	0.00	4.2	428.86	428.00	-4.2	9,576	-0.04%
2023/09/27	1	418.00	1	415.00	418.00	0	9,675	0.00%
2023/09/26	1	413.50	0	0.00	415.00	1	9,796	0.01%
2023/09/25	26	407.44	1	409.00	408.50	25	9,809	0.25%
2023/09/22	4	396.13	2	396.25	402.00	2	9,809	0.02%
2023/09/21	11.2	391.77	0	0.00	392.50	11.2	9,762	0.11%
2023/09/20	3	406.50	3.1	402.07	406.50	-0.1	9,686	0.00%
2023/09/19	9.3	402.01	8	401.56	398.00	1.3	9,659	0.01%
2023/09/18	1.1	407.66	37	410.51	406.50	-36	9,634	-0.37%
2023/09/15	1	420.00	91	421.53	423.00	-90	9,593	-0.94%
2023/09/14	0	0.00	1	424.00	424.00	-1	9,530	-0.01%
2023/09/13	4	410.00	31.1	411.20	421.50	-27.1	9,503	-0.29%
2023/09/12	1	437.00	7	438.07	431.00	-6	9,412	-0.06%
2023/09/11	5	436.00	0	0.00	437.00	5	9,418	0.05%
2023/09/08	2	447.50	2	443.50	446.50	0	9,407	0.00%
2023/09/06	1	445.50	0	0.00	450.00	1	9,425	0.01%
2023/09/05	2	454.00	6.5	449.22	455.00	-4.5	9,387	-0.05%
2023/09/01	3	433.03	5.1	442.86	438.50	-2.1	9,406	-0.02%
2023/08/31	5	434.60	22.2	429.28	437.50	-17.2	9,347	-0.18%
2023/08/30	6.1	415.02	10	415.75	415.50	-3.9	9,152	-0.04%
2023/08/29	0.2	403.02	1.1	399.71	403.50	-0.8	9,075	-0.01%
2023/08/28	6	417.50	19.8	411.00	404.00	-13.8	9,055	-0.15%
2023/08/25	5.2	426.55	0.1	419.50	420.00	5.1	9,075	0.06%
2023/08/24	8	454.81	4	447.77	445.00	4	9,014	0.04%
2023/08/23	2.2	444.41	7	448.50	442.00	-4.8	8,944	-0.05%
2023/08/22	73	436.15	1	434.50	433.50	72	8,990	0.80%
2023/08/21	3	432.50	0	0.00	422.00	3	9,125	0.03%
2023/08/18	13	431.35	51	434.91	427.00	-38	9,170	-0.41%
2023/08/17	115	435.85	2	436.25	435.50	113	9,067	1.25%	大買/鉅額交易
2023/08/16	14	435.75	0	0.00	438.50	14	9,107	0.15%
2023/08/15	1	423.00	0	0.00	425.00	1	9,045	0.01%
2023/08/14	5.5	401.36	5	404.70	406.00	0.5	8,950	0.01%
2023/08/11	18	396.50	2	403.50	405.00	16	8,848	0.18%
2023/08/10	9.5	407.66	20	412.26	406.50	-10.5	8,650	-0.12%
2023/08/09	3	438.33	5	432.40	443.50	-2	8,397	-0.02%
2023/08/08	53	440.77	5	445.50	440.50	48	8,245	0.58%
2023/08/07	21	427.50	0	0.00	440.00	21	8,015	0.26%
2023/08/04	0	0.00	2	397.50	400.00	-2	7,756	-0.03%
2023/08/02	1	401.00	3	413.17	400.50	-2	7,540	-0.03%
2023/08/01	0	0.00	1	403.50	403.50	-1	7,256	-0.01%
2023/07/31	8	423.50	15	407.23	414.00	-7	7,129	-0.10%
2023/07/28	7	416.43	48	426.82	418.00	-41	6,918	-0.59%
2023/07/26	2	355.25	5	358.10	354.00	-3	6,552	-0.05%
2023/07/25	86	356.40	6	355.33	354.50	80	6,480	1.23%
2023/07/24	35	335.02	3	329.00	356.50	32	6,327	0.51%
2023/07/21	37	325.76	11	319.86	324.50	26	6,222	0.42%
2023/07/20	67	328.73	1	332.50	330.50	66	6,016	1.10%
2023/07/19	6	320.50	18	320.30	318.00	-12	5,812	-0.21%
2023/07/18	31	326.11	66	325.36	326.00	-35	5,710	-0.61%
2023/07/17	44	311.17	7.1	305.64	305.00	36.9	5,483	0.67%
2023/07/14	0	0.00	4	306.34	306.50	-4	5,421	-0.07%
2023/07/13	1	305.96	1	299.50	304.50	0	5,303	0.00%
2023/07/12	2	294.00	1	297.00	297.50	1	5,084	0.02%
2023/07/11	15	295.73	1.1	287.00	295.00	13.9	4,973	0.28%
2023/07/10	12	274.92	1	277.50	277.50	11	4,809	0.23%
2023/07/07	1	260.50	1	260.50	260.50	0	4,677	0.00%
2023/07/06	5.1	268.82	13	266.81	266.50	-7.9	4,621	-0.17%
2023/07/05	5	267.50	14	265.75	269.00	-9	4,466	-0.20%
2023/07/04	19	259.34	3	258.50	263.00	16	4,297	0.37%
2023/07/03	4	240.38	10	244.00	247.50	-6	4,146	-0.14%
2023/06/30	3	242.00	3	242.00	243.50	0	4,080	0.00%
2023/06/29	0	0.00	3	232.33	236.00	-3	4,043	-0.07%
2023/06/28	0	0.00	1	229.50	226.00	-1	4,011	-0.02%
2023/06/27	2	230.75	1	226.50	226.50	1	3,991	0.03%
2023/06/21	1.2	239.58	4	241.88	240.50	-2.8	3,905	-0.07%
2023/06/20	4	246.50	0	0.00	243.00	4	3,900	0.10%
2023/06/16	1	245.50	1	248.00	244.00	0	3,851	0.00%
2023/06/15	10	243.75	12	241.21	249.00	-2	3,810	-0.05%
2023/06/14	2	243.00	3	238.83	242.50	-1	3,760	-0.03%
2023/06/13	6	236.25	2	234.00	239.00	4	3,702	0.11%
2023/06/12	6	234.33	26	234.27	235.50	-20	3,656	-0.55%
2023/06/09	19	237.21	11	236.41	234.50	8	3,630	0.22%
2023/06/08	5	236.80	6	233.25	230.50	-1	3,541	-0.03%
2023/06/07	8	227.56	4	220.25	230.00	4	3,348	0.12%
2023/06/06	7	210.29	33	210.73	209.50	-26	3,254	-0.80%
2023/06/05	8	208.63	5	210.90	209.00	3	3,175	0.09%
2023/06/02	9	208.94	11	210.36	210.00	-2	3,150	-0.06%
2023/06/01	5	208.90	85	208.23	210.00	-80	3,117	-2.57%
2023/05/31	12	210.00	127	208.93	211.00	-115	3,087	-3.72%	大賣/鉅額交易
2023/05/30	12	208.13	10	208.00	211.50	2	2,964	0.07%
2023/05/29	5	204.50	145	203.89	204.50	-140	2,894	-4.84%	大賣/鉅額交易
2023/05/26	136	203.69	346	204.15	202.50	-210	2,839	-7.39%	大買/大賣/鉅額交易
2023/05/25	27	199.96	28	197.82	204.00	-1	2,658	-0.04%
2023/05/24	9	190.17	12	191.00	190.50	-3	2,454	-0.12%
2023/05/23	10	188.75	6	188.58	187.50	4	2,372	0.17%
2023/05/22	24	193.60	20	191.30	191.00	4	2,312	0.17%
2023/05/19	1	183.50	1	185.50	184.50	0	2,104	0.00%
2023/05/17	2	169.50	2	171.00	169.50	0	1,965	0.00%
2023/05/15	3	163.67	3	162.00	164.00	0	1,948	0.00%
2023/05/12	3	164.33	3	166.00	161.50	0	1,951	0.00%
2023/05/11	3	165.00	3	168.50	165.50	0	1,954	0.00%
2023/05/10	0	0.00	1	167.50	168.00	-1	1,964	-0.05%
2023/05/08	2	171.00	1	170.00	172.00	1	1,975	0.05%
2023/05/05	20	169.55	6	165.50	170.00	14	1,977	0.71%
2023/05/04	85	165.76	1	166.00	164.00	84	1,958	4.29%
2023/05/03	5	164.70	5	162.10	164.50	0	2,005	0.00%
2023/05/02	3	160.67	3	164.00	160.00	0	2,038	0.00%
2023/04/28	4	165.38	8	165.56	163.50	-4	2,032	-0.20%
2023/04/27	57	164.39	17	161.91	162.00	40	2,000	2.00%
2023/04/26	3	155.00	6	151.25	153.50	-3	1,981	-0.15%
2023/04/25	2	164.25	0	0.00	160.00	2	1,926	0.10%
2023/04/24	2	167.50	21	166.76	167.00	-19	1,911	-0.99%
2023/04/21	1	170.00	0	0.00	169.00	1	1,904	0.05%
2023/04/20	3	174.17	2	176.50	173.00	1	1,890	0.05%
2023/04/19	4	179.25	4	181.00	176.50	0	1,905	0.00%
2023/04/17	2	184.00	3	183.17	183.50	-1	1,938	-0.05%
2023/04/14	2	185.75	0	0.00	185.00	2	1,939	0.10%
2023/04/13	3	183.00	4	184.38	183.00	-1	1,935	-0.05%
2023/04/12	1	186.50	4	185.63	185.50	-3	1,923	-0.16%
2023/04/11	3	185.17	2	182.50	185.00	1	1,918	0.05%
2023/04/10	6	181.17	6	180.67	182.00	0	1,894	0.00%
2023/04/07	5	180.40	3	181.50	179.50	2	1,895	0.11%
2023/03/31	0	0.00	5	181.90	182.00	-5	1,913	-0.26%
2023/03/30	4	182.50	4	182.00	183.00	0	1,981	0.00%
2023/03/29	3	179.00	0	0.00	179.50	3	2,058	0.15%
2023/03/28	0	0.00	3	180.33	176.00	-3	2,140	-0.14%
2023/03/27	2	180.00	2	177.50	180.00	0	2,214	0.00%
2023/03/24	3	178.67	1	177.00	177.00	2	2,285	0.09%
2023/03/23	1	178.00	2	178.00	178.00	-1	2,282	-0.04%
2023/03/22	102	177.60	8	175.56	178.50	94	2,297	4.09%	大買/
2023/03/21	8	173.19	1	172.50	173.00	7	2,283	0.31%
2023/03/20	1	169.50	0	0.00	170.50	1	2,320	0.04%
2023/03/17	16	169.63	1	170.00	170.50	15	2,347	0.64%
2023/03/16	1	169.50	1	172.00	169.50	0	2,364	0.00%
2023/03/15	31	172.10	1	171.50	171.00	30	2,383	1.26%
2023/03/14	1	172.50	40	174.00	172.50	-39	2,398	-1.63%
2023/03/13	0	0.00	2	183.00	180.00	-2	2,375	-0.08%
2023/03/10	1	186.00	0	0.00	183.50	1	2,366	0.04%
2023/03/09	3	192.67	4	192.75	190.00	-1	2,430	-0.04%
2023/03/08	2	194.75	2	192.00	195.00	0	2,491	0.00%
2023/03/07	3	194.50	1	193.50	194.50	2	2,523	0.08%
2023/03/06	1	192.00	1	194.50	192.50	0	2,550	0.00%
2023/03/03	2	191.50	2	189.50	189.50	0	2,570	0.00%
2023/03/02	5	187.90	10	188.60	189.00	-5	2,642	-0.19%
2023/02/24	0	0.00	2	190.00	190.50	-2	2,750	-0.07%
2023/02/23	3	184.50	122	184.96	185.00	-119	2,702	-4.40%	大賣/鉅額交易
2023/02/22	2	187.50	1	186.00	185.50	1	2,718	0.04%
2023/02/21	103	192.26	82	191.71	192.00	21	2,728	0.77%	大買/
2023/02/20	202	189.28	4	188.75	190.50	198	2,742	7.22%	大買/鉅額交易
2023/02/17	2	187.75	0	0.00	187.50	2	2,743	0.07%
2023/02/16	0	0.00	16	189.94	190.50	-16	2,789	-0.57%
2023/02/15	1	187.50	1	187.00	187.00	0	2,850	0.00%
2023/02/14	8	189.88	8	189.88	189.50	0	2,855	0.00%
2023/02/10	1	190.00	1	191.00	190.00	0	2,908	0.00%
2023/02/09	4	189.50	6	187.83	190.00	-2	2,945	-0.07%
2023/02/08	4	184.25	3	185.17	184.50	1	2,977	0.03%
2023/02/07	3	182.17	2	183.75	184.00	1	3,031	0.03%
2023/02/03	2	189.00	1	188.50	190.00	1	3,245	0.03%
2023/01/31	3	181.67	1,203.7	180.35	180.50	-1,200.7	3,288	-36.51%	大賣/鉅額交易
2023/01/30	1	180.50	0	0.00	180.50	1	3,306	0.03%
2023/01/17	1	176.50	1	178.00	178.50	0	3,369	0.00%
2023/01/16	9	174.39	9	176.06	176.50	0	3,386	0.00%
2023/01/13	20	180.45	1	180.00	180.00	19	3,337	0.57%
2023/01/12	3	183.00	3	187.00	184.00	0	3,371	0.00%
2023/01/11	1	182.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	0	0.00	1	185.50	186.00	-1	3,366	-0.03%
2023/01/09	27	183.59	5	182.70	185.00	22	3,375	0.65%
2023/01/06	1	173.50	2	175.75	176.50	-1	3,373	-0.03%
2023/01/05	20	175.43	3	174.50	174.50	17	3,379	0.50%
2023/01/04	2	177.50	1	176.50	180.00	1	3,390	0.03%
2022/12/29	1	174.00	1	173.50	174.00	0	3,433	0.00%
2022/12/28	2	174.00	2	175.00	173.00	0	3,461	0.00%
2022/12/23	0	0.00	1	176.50	176.50	-1	3,618	-0.03%
2022/12/21	2	173.00	2	171.75	172.50	0	3,715	0.00%
2022/12/19	1	181.00	1	183.00	181.50	0	3,644	0.00%
2022/12/15	5	188.90	9	190.00	189.00	-4	3,503	-0.11%
2022/12/14	4	189.00	4	187.25	189.00	0	3,510	0.00%
2022/12/08	2	192.50	2	188.00	193.50	0	3,518	0.00%
2022/12/07	1	186.50	1	186.00	186.50	0	3,491	0.00%
2022/12/05	3	191.33	3	192.00	191.50	0	3,449	0.00%
2022/12/02	1	190.50	8	194.06	190.50	-7	3,496	-0.20%
2022/12/01	0	0.00	0.1	192.00	196.50	-0.1	3,531	0.00%
2022/11/30	65.1	190.98	0	0.00	190.50	65.1	3,578	1.82%
2022/11/28	4	178.63	4	179.50	180.50	0	3,671	0.00%
2022/11/24	12	183.88	12	185.04	186.50	0	3,610	0.00%
2022/11/23	0	0.00	60	186.50	186.00	-60	3,528	-1.70%
2022/11/22	2	177.00	2	175.25	177.00	0	3,454	0.00%
2022/11/17	62	176.47	2	175.00	175.50	60	3,470	1.73%
2022/11/16	1	174.00	41	174.30	174.00	-40	3,471	-1.15%
2022/11/10	1	168.50	1	169.50	170.50	0	3,450	0.00%
2022/11/09	6	169.00	6	166.50	169.00	0	3,468	0.00%
2022/11/08	3	164.33	13	165.92	163.50	-10	3,503	-0.29%
2022/11/07	5	162.20	5	163.60	164.50	0	3,497	0.00%
2022/11/04	7	164.50	7	159.50	164.50	0	3,471	0.00%
2022/11/03	8	155.25	8	160.19	160.50	0	3,425	0.00%
2022/11/02	30	160.75	7	155.57	157.50	23	3,363	0.68%
2022/11/01	4	148.63	5	149.40	148.00	-1	3,226	-0.03%
2022/10/31	83	143.19	56	143.28	146.50	27	3,131	0.86%
2022/10/28	2	136.75	2	137.00	137.00	0	3,081	0.00%
2022/10/27	8	137.94	9	134.56	139.00	-1	3,076	-0.03%
2022/10/26	1	130.50	121	129.50	130.00	-120	3,056	-3.93%	大賣/鉅額交易
2022/10/25	2	132.75	1	133.00	136.00	1	3,023	0.03%
2022/10/24	0	0.00	2	139.75	139.50	-2	2,978	-0.07%
2022/10/21	7	138.29	5	136.90	135.00	2	2,998	0.07%
2022/10/20	2	136.50	2	139.00	144.00	0	2,976	0.00%
2022/10/19	3	143.33	0	0.00	142.00	3	2,950	0.10%
2022/10/17	1	136.00	1	138.50	139.00	0	3,036	0.00%
2022/10/14	6	142.17	4	142.25	141.50	2	3,065	0.07%
2022/10/13	2	136.00	26	137.44	136.50	-24	3,131	-0.77%
2022/10/11	3	145.17	41	142.71	139.50	-38	3,176	-1.20%
2022/10/07	2	157.00	0	0.00	155.00	2	3,202	0.06%
2022/10/06	0	0.00	1	161.50	159.50	-1	3,267	-0.03%
2022/10/05	6	162.08	5	164.50	159.50	1	3,383	0.03%
2022/10/04	5	159.20	4	161.00	161.50	1	3,396	0.03%
2022/10/03	4	160.00	4	160.00	160.00	0	3,366	0.00%
2022/09/30	2	152.50	28	150.98	160.00	-26	3,354	-0.78%
2022/09/29	7	164.14	6	159.67	158.50	1	3,321	0.03%
2022/09/28	2	176.50	1	172.35	168.00	1	3,262	0.03%
2022/09/27	4	173.77	4	170.75	176.00	0	3,188	0.00%
2022/09/26	2	166.25	2	166.50	167.50	0	3,118	0.00%
2022/09/22	3	168.00	0	0.00	168.50	3	3,127	0.10%
2022/09/21	1	170.00	1	171.50	170.50	0	3,091	0.00%
2022/09/16	2	172.00	2	175.00	171.50	0	3,070	0.00%
2022/09/15	0	0.00	1	168.51	174.00	-1	3,024	-0.03%
2022/09/14	1	167.00	0	0.00	166.50	1	3,020	0.03%
2022/09/13	2	171.00	2	172.00	171.00	0	3,027	0.00%
2022/09/12	58	169.83	1	170.00	171.00	57	3,028	1.88%
2022/09/08	1	172.50	1	170.00	170.00	0	3,020	0.00%
2022/09/07	40	169.65	0	0.00	170.50	40	2,975	1.34%
2022/09/06	4	167.88	2	168.75	164.50	2	2,930	0.07%
2022/09/05	2	169.75	2	172.25	171.50	0	2,815	0.00%
2022/09/02	4	170.50	7	165.93	170.00	-3	2,688	-0.11%
2022/09/01	1	157.50	0	0.00	157.50	1	2,606	0.04%
2022/08/29	1	158.00	0	0.00	157.50	1	2,618	0.04%
2022/08/25	2	164.50	2	164.50	164.50	0	2,592	0.00%
2022/08/19	2	176.50	0	0.00	176.50	2	2,493	0.08%
2022/08/18	3	172.50	4	173.75	174.50	-1	2,503	-0.04%
2022/08/17	74	177.60	0	0.00	176.00	74	2,481	2.98%
2022/08/16	46	176.82	1	177.00	175.00	45	2,477	1.82%
2022/08/15	84	178.09	1	180.00	176.50	83	2,462	3.37%
2022/08/11	31	165.56	1	165.50	166.50	30	2,376	1.26%
2022/08/10	1	161.50	1	162.50	161.50	0	2,381	0.00%
2022/08/08	0	0.00	80	159.51	160.00	-80	2,414	-3.31%
2022/08/04	2	159.50	6	161.17	162.00	-4	2,458	-0.16%
2022/08/03	2	162.25	1	163.00	161.50	1	2,441	0.04%
2022/08/02	1	166.00	1	166.50	163.00	0	2,444	0.00%
2022/08/01	1	167.50	1	170.00	168.00	0	2,423	0.00%
2022/07/29	1	166.00	3	165.50	166.00	-2	2,395	-0.08%
2022/07/28	10	162.00	8	158.19	158.50	2	2,385	0.08%
2022/07/27	3	162.17	3	160.33	164.00	0	2,362	0.00%
2022/07/26	2	159.00	2	161.00	161.00	0	2,369	0.00%
2022/07/21	3	170.00	5	167.30	170.00	-2	2,338	-0.09%
2022/07/19	0	0.00	1	161.50	160.00	-1	2,216	-0.05%
2022/07/18	7	150.64	327	150.66	156.00	-320	2,160	-14.81%	大賣/鉅額交易
2022/07/15	9	152.00	20	154.23	154.50	-11	2,104	-0.52%
2022/07/14	13	155.96	6	152.08	157.00	7	2,025	0.35%
2022/07/13	10	150.30	352	148.45	149.00	-342	1,957	-17.47%	大賣/鉅額交易
2022/07/11	4	167.38	6	168.58	168.00	-2	1,791	-0.11%
2022/07/08	1	166.00	0	0.00	166.50	1	1,783	0.06%
2022/07/07	3	163.67	5	162.30	165.00	-2	1,767	-0.11%
2022/07/06	2	165.50	0	0.00	163.50	2	1,751	0.11%
2022/07/04	0	0.00	2	171.00	172.50	-2	1,732	-0.12%
2022/07/01	1	176.00	1	176.50	173.50	0	1,731	0.00%
2022/06/30	1	181.00	138	178.83	178.50	-137	1,713	-7.99%	大賣/鉅額交易
2022/06/29	0	0.00	1	189.00	189.00	-1	1,677	-0.06%
2022/06/28	1	187.00	1	189.50	191.50	0	1,688	0.00%
2022/06/27	3	194.50	0	0.00	194.50	3	1,677	0.18%
2022/06/24	4	186.75	4	188.63	187.00	0	1,659	0.00%
2022/06/23	2	185.75	2	188.00	185.50	0	1,640	0.00%
2022/06/22	2	183.50	42	184.86	184.00	-40	1,614	-2.48%
2022/06/21	3	196.33	3	198.00	197.00	0	1,562	0.00%
2022/06/20	3	202.67	3	205.33	195.50	0	1,538	0.00%
2022/06/16	2	216.00	1	216.00	212.50	1	1,477	0.07%
2022/06/14	1	229.50	1	227.50	228.00	0	1,468	0.00%
2022/06/13	5	233.80	3	233.50	233.00	2	1,470	0.14%
2022/06/10	1	238.50	42	239.73	239.00	-41	1,481	-2.77%
2022/06/09	113	240.47	1	241.00	240.50	112	1,493	7.50%	大買/鉅額交易
2022/06/08	104	240.73	0	0.00	239.50	104	1,503	6.92%	大買/鉅額交易
2022/06/07	0	0.00	5	231.50	232.50	-5	1,477	-0.34%
2022/06/06	5	225.50	0	0.00	230.00	5	1,490	0.34%
2022/06/01	0	0.00	1	230.00	230.00	-1	1,535	-0.07%
2022/05/31	1	232.50	1	234.00	232.50	0	1,536	0.00%
2022/05/30	2	233.25	2	234.25	233.00	0	1,546	0.00%
2022/05/26	79	234.93	0	0.00	233.00	79	1,531	5.16%
2022/05/24	4	225.00	14	227.64	225.00	-10	1,567	-0.64%
2022/05/23	1	230.00	1	226.00	226.00	0	1,578	0.00%
2022/05/20	10	226.00	0	0.00	228.00	10	1,568	0.64%
2022/05/17	2	221.50	0	0.00	221.00	2	1,510	0.13%
2022/05/16	6	222.33	5	227.00	219.50	1	1,517	0.07%
2022/05/13	4	223.88	4	218.75	224.00	0	1,473	0.00%
2022/05/12	3	213.33	2	214.50	213.00	1	1,431	0.07%
2022/05/10	0	0.00	4	209.00	214.00	-4	1,463	-0.27%
2022/05/09	0	0.00	14	210.18	210.50	-14	1,452	-0.96%
2022/05/05	64	225.31	2	226.75	222.00	62	1,487	4.17%
2022/05/04	0	0.00	2	221.25	222.00	-2	1,487	-0.13%
2022/05/03	2	218.25	0	0.00	215.00	2	1,476	0.14%
2022/04/29	5	221.30	5	221.50	222.00	0	1,468	0.00%
2022/04/28	11	228.77	21	220.83	216.00	-10	1,471	-0.68%
2022/04/27	0	0.00	10	229.50	233.00	-10	1,431	-0.70%
2022/04/26	2	236.00	2	236.75	235.50	0	1,436	0.00%
2022/04/25	1	237.50	1	240.00	235.50	0	1,466	0.00%
2022/04/22	1	243.50	1	245.00	243.50	0	1,498	0.00%
2022/04/21	3	245.00	3	242.67	245.00	0	1,511	0.00%
2022/04/19	6	235.42	6	239.25	236.00	0	1,544	0.00%
2022/04/18	1	234.50	1	235.00	234.50	0	1,572	0.00%
2022/04/14	1	239.00	1	241.00	240.50	0	1,625	0.00%
2022/04/13	2	237.25	2	238.75	238.50	0	1,683	0.00%
2022/04/12	0	0.00	1	237.50	237.00	-1	1,705	-0.06%
2022/04/08	0	0.00	3	258.67	257.00	-3	1,745	-0.17%
2022/04/07	2	255.00	4	253.75	255.00	-2	1,742	-0.11%
2022/04/06	2	259.00	1	258.50	257.00	1	1,733	0.06%
2022/04/01	2	259.75	1	259.00	261.00	1	1,738	0.06%
2022/03/31	0	0.00	18	259.14	258.00	-18	1,744	-1.03%
2022/03/30	3	263.50	0	0.00	261.00	3	1,753	0.17%
2022/03/28	3	261.00	3	258.83	261.00	0	1,798	0.00%
2022/03/23	3	259.17	1	259.50	258.50	2	1,834	0.11%
2022/03/17	7	255.36	7	251.86	258.50	0	1,923	0.00%
2022/03/16	30	248.43	37	244.64	244.50	-7	1,926	-0.36%
2022/03/14	3	250.83	2	252.75	252.50	1	1,981	0.05%
2022/03/11	1	259.00	1	252.00	253.00	0	2,037	0.00%
2022/03/09	5	254.60	4	257.13	254.00	1	2,099	0.05%
2022/03/08	3	254.00	10	253.90	254.00	-7	2,144	-0.33%
2022/03/07	3	258.83	2	260.75	262.00	1	2,204	0.05%
2022/03/04	5	271.00	0	0.00	273.00	5	2,270	0.22%
2022/03/03	1	276.00	0	0.00	274.00	1	2,377	0.04%
2022/03/02	0	0.00	1	275.00	275.50	-1	2,529	-0.04%
2022/03/01	6	272.08	1	270.00	273.00	5	2,729	0.18%
2022/02/25	4	276.75	4	281.75	270.00	0	2,809	0.00%
2022/02/24	3	283.83	2	281.75	279.00	1	2,769	0.04%
2022/02/23	1	288.00	9	284.28	288.00	-8	2,745	-0.29%
2022/02/22	0	0.00	5	276.00	279.00	-5	2,740	-0.18%
2022/02/18	7	274.36	1	275.00	278.00	6	2,810	0.21%
2022/02/17	3	276.17	3	278.00	280.00	0	2,817	0.00%
2022/02/11	5	280.50	0	0.00	279.00	5	2,819	0.18%
2022/02/10	0	0.00	7	284.86	285.50	-7	2,800	-0.25%
2022/02/09	5	276.00	0	0.00	275.50	5	2,765	0.18%
2022/02/08	5	273.60	4	278.25	275.00	1	2,765	0.04%
2022/02/07	2	269.50	2	271.75	271.50	0	2,729	0.00%
2022/01/26	2	264.50	12	264.75	264.50	-10	2,744	-0.36%
2022/01/25	5	265.00	0	0.00	265.00	5	2,759	0.18%
2022/01/24	5	268.00	0	0.00	275.00	5	2,802	0.18%
2022/01/21	0	0.00	3	276.00	273.00	-3	2,912	-0.10%
2022/01/20	1	278.00	0	0.00	279.00	1	3,064	0.03%
2022/01/19	3	281.50	4	277.75	281.50	-1	3,081	-0.03%
2022/01/18	1	268.00	4.1	277.66	276.00	-3.1	3,068	-0.10%
2022/01/17	1	274.00	1.1	269.64	274.00	-0.1	3,035	0.00%
2022/01/14	13	261.62	0.3	263.00	267.00	12.7	3,005	0.42%
2022/01/13	0.1	262.50	0	0.00	262.00	0.1	2,999	0.00%
2022/01/12	1	264.50	1	262.03	262.00	0	3,013	0.00%
2022/01/11	12	265.71	0	0.00	262.50	12	3,042	0.39%
2022/01/10	3.1	275.00	5	273.80	275.00	-1.9	3,012	-0.06%
2022/01/07	7	281.42	5	273.53	273.00	2	3,006	0.07%
2022/01/06	40	284.21	174	284.68	285.00	-134	2,994	-4.47%	大賣/鉅額交易
2022/01/05	3	278.00	4	280.50	280.50	-1	2,959	-0.03%
2022/01/03	4	282.50	9	284.39	277.50	-5	2,917	-0.17%
2021/12/30	0	0.00	5	278.00	278.00	-5	2,908	-0.17%
2021/12/27	2	277.50	2	276.25	277.50	0	3,036	0.00%
2021/12/24	6	277.50	15	276.50	276.50	-9	3,067	-0.29%
2021/12/23	10	280.05	4	279.13	281.00	6	3,102	0.19%
2021/12/22	2	273.75	47	273.10	275.50	-45	3,196	-1.41%
2021/12/21	1	275.50	6	273.67	275.50	-5	3,230	-0.15%
2021/12/20	5	277.00	1	277.50	275.50	4	3,335	0.12%
2021/12/17	7	277.43	1	275.00	276.50	6	3,522	0.17%
2021/12/16	6	280.25	9	283.72	282.50	-3	3,690	-0.08%
2021/12/15	4	274.38	4	275.63	275.00	0	3,697	0.00%
2021/12/14	3	273.50	0	0.00	274.00	3	3,727	0.08%
2021/12/13	8	277.88	3	277.00	279.00	5	3,776	0.13%
2021/12/10	2	280.00	5	282.30	280.00	-3	3,791	-0.08%
2021/12/09	8	275.75	6	283.25	276.50	2	3,775	0.05%
2021/12/08	1	282.00	1	281.00	280.00	0	3,740	0.00%
2021/12/07	0	0.00	6	285.00	278.00	-6	3,726	-0.16%
2021/12/06	6	270.08	1	275.00	275.50	5	3,683	0.14%
2021/12/03	0	0.00	6	274.25	274.50	-6	3,717	-0.16%
2021/12/02	8	272.06	3.1	268.65	269.00	4.9	3,709	0.13%
2021/12/01	6	274.00	4	276.25	279.50	2	3,713	0.05%
2021/11/30	8	282.44	11	278.77	280.00	-3	3,673	-0.08%
2021/11/29	12	273.92	7	278.29	280.00	5	3,617	0.14%
2021/11/26	1	264.50	4	266.88	272.50	-3	3,556	-0.08%
2021/11/25	11	263.50	5	264.19	269.50	6	3,423	0.17%
2021/11/24	8	244.87	18	240.50	245.00	-10	3,223	-0.31%
2021/11/23	0	0.00	1	228.50	228.50	-1	3,137	-0.03%
2021/11/22	3	233.17	12	231.50	233.00	-9	3,163	-0.28%
2021/11/19	1	231.00	1	228.50	227.50	0	3,205	0.00%
2021/11/18	2	232.50	11	229.05	232.00	-9	3,259	-0.28%
2021/11/17	7	231.36	5	234.20	233.00	2	3,299	0.06%
2021/11/15	4	233.63	1	234.50	234.00	3	3,504	0.09%
2021/11/12	8	232.25	3	233.00	232.00	5	3,568	0.14%
2021/11/11	5	231.50	0	231.86	229.50	5	3,612	0.14%
2021/11/10	1	230.50	1	232.00	231.00	0	3,631	0.00%
2021/11/09	1	232.00	1	233.50	232.00	0	3,672	0.00%
2021/11/08	1	230.00	0	0.00	230.00	1	3,693	0.03%
2021/11/05	6	230.25	1	230.50	230.50	5	3,739	0.13%
2021/11/04	4	230.38	4	232.38	231.50	0	3,773	0.00%
2021/11/03	3	229.67	3	231.00	232.00	0	3,768	0.00%
2021/11/01	14	233.57	9	237.28	234.00	5	3,739	0.13%
2021/10/29	1	246.00	0	0.00	240.50	1	3,719	0.03%
2021/10/28	1	243.46	2	238.00	240.50	-1	3,647	-0.03%
2021/10/27	51	223.77	4	227.24	227.50	47	3,510	1.34%
2021/10/26	3	218.00	3	219.99	218.00	0	3,505	0.00%
2021/10/22	4	216.87	104	216.33	217.50	-100	3,611	-2.77%	大賣/
2021/10/21	1	216.00	1	215.00	212.50	0	3,630	0.00%
2021/10/20	1	217.00	2	218.50	217.00	-1	3,648	-0.03%
2021/10/19	1	216.50	5	220.00	215.00	-4	3,662	-0.11%
2021/10/18	4	210.75	4	207.13	207.00	0	3,643	0.00%
2021/10/14	2	206.50	7	206.14	206.50	-5	3,801	-0.13%
2021/10/13	6	201.08	1	201.00	200.00	5	3,932	0.13%
2021/10/12	5	208.50	0	0.00	207.00	5	4,002	0.12%
2021/10/08	3	213.17	3	215.50	214.50	0	4,063	0.00%
2021/10/07	1	212.50	55	212.53	211.50	-54	4,235	-1.27%
2021/10/06	7	208.71	1	204.00	203.00	6	4,424	0.14%
2021/10/05	1	218.00	2	213.25	218.00	-1	4,455	-0.02%
2021/10/04	55	209.81	2	212.00	209.50	53	4,614	1.15%
2021/10/01	1	210.50	3.2	211.00	210.00	-2.2	4,708	-0.05%
2021/09/30	7	216.29	7	218.29	217.50	0	4,747	0.00%
2021/09/29	10	216.80	25	218.86	214.50	-15	4,766	-0.31%
2021/09/28	1	228.00	1	227.50	228.00	0	4,759	0.00%
2021/09/27	528.2	229.45	23.3	227.17	226.00	505	4,791	10.54%	大買/鉅額交易
2021/09/24	26.3	247.03	3	239.00	238.00	23.3	4,799	0.48%
2021/09/23	175	245.60	18.2	245.22	249.00	156.8	4,906	3.20%	大買/鉅額交易
2021/09/22	1	232.50	6	232.92	232.50	-5	4,880	-0.10%
2021/09/16	1	231.00	6	232.33	231.00	-5	4,935	-0.10%
2021/09/15	1	216.50	2	218.75	219.50	-1	4,949	-0.02%
2021/09/14	4	222.50	4	221.38	222.50	0	5,053	0.00%
2021/09/10	1	222.00	1	224.00	225.00	0	5,283	0.00%
2021/09/09	4	225.88	4	223.88	226.50	0	5,360	0.00%
2021/09/08	3	215.00	0	0.00	221.50	3	5,474	0.05%
2021/09/07	10	229.70	4	233.00	228.00	6	5,560	0.11%
2021/09/06	13	233.15	4	235.63	231.00	9	5,819	0.15%
2021/09/03	1	229.00	51	230.12	232.00	-50	6,323	-0.79%
2021/09/02	3	233.00	1	233.00	232.00	2	6,761	0.03%
2021/09/01	3	231.83	3	235.17	237.00	0	6,895	0.00%
2021/08/31	65	230.88	1	230.50	234.00	64	6,924	0.92%
2021/08/30	50	229.70	0	0.00	230.00	50	6,954	0.72%
2021/08/27	2	228.75	2	230.75	228.50	0	6,953	0.00%
2021/08/26	2	227.75	2	228.50	232.00	0	6,934	0.00%
2021/08/25	2	234.75	1	234.00	234.00	1	6,919	0.01%
2021/08/24	8	237.88	3	237.83	236.50	5	6,895	0.07%
2021/08/23	4	234.00	4	231.88	231.50	0	6,849	0.00%
2021/08/20	6	231.17	7	233.86	235.50	-1	6,776	-0.01%
2021/08/19	5	228.70	17	229.00	228.00	-12	6,662	-0.18%
2021/08/18	4	220.63	4	212.38	222.50	0	6,518	0.00%
2021/08/17	4	208.88	4	210.13	208.00	0	6,446	0.00%
2021/08/16	1	204.50	3	205.50	205.00	-2	6,403	-0.03%
2021/08/12	1	220.50	1	218.50	220.50	0	6,348	0.00%
2021/08/11	1	213.00	1	215.00	212.50	0	6,325	0.00%
2021/08/10	1	219.50	4.1	215.09	215.50	-3.1	6,296	-0.05%
2021/08/09	2	217.00	2	218.00	215.50	0	6,287	0.00%
2021/08/06	2	220.00	0	0.00	221.50	2	6,329	0.03%
2021/08/05	2	222.50	2	219.75	222.50	0	6,370	0.00%
2021/08/04	52.1	219.07	1	218.50	218.50	51.1	6,424	0.79%
2021/08/03	3	220.00	2	221.25	223.00	1	6,436	0.02%
2021/08/02	4	222.75	4	226.75	220.50	0	6,421	0.00%
2021/07/30	2	229.50	2	229.00	225.00	0	6,417	0.00%
2021/07/29	1	232.00	2	228.75	229.00	-1	6,430	-0.02%
2021/07/28	2	231.00	4	229.50	230.00	-2	6,440	-0.03%
2021/07/27	3	236.17	2	238.50	231.00	1	6,431	0.02%
2021/07/26	2	236.00	111	234.20	236.00	-109	6,489	-1.68%	大賣/鉅額交易
2021/07/23	1	231.00	0	0.00	230.50	1	6,497	0.02%
2021/07/22	4	235.88	3	235.83	235.00	1	6,497	0.02%
2021/07/21	34.5	239.57	4	236.88	236.00	30.5	6,487	0.47%
2021/07/20	9.2	232.70	4	233.63	231.00	5.2	6,444	0.08%
2021/07/19	131.3	243.99	49	243.26	242.50	82.3	6,365	1.29%	大買/
2021/07/16	14.2	231.28	39	230.13	238.50	-24.8	6,324	-0.39%
2021/07/15	2	228.75	51	228.94	229.00	-49	6,315	-0.78%
2021/07/14	2	224.00	2	229.75	231.00	0	6,357	0.00%
2021/07/13	57.1	222.15	104	224.99	223.50	-46.9	6,213	-0.75%	大賣/
2021/07/12	9	220.11	5	221.30	216.00	4	5,986	0.07%
2021/07/09	24	219.56	6	223.50	218.50	18	5,895	0.31%
2021/07/08	55	216.00	3	219.00	219.00	52	5,800	0.90%
2021/07/07	1	217.50	0	0.00	217.00	1	5,702	0.02%
2021/07/06	0	0.00	8	218.00	218.00	-8	5,637	-0.14%
2021/07/05	0	0.00	1	218.50	223.00	-1	5,602	-0.02%
2021/07/02	3	212.00	3	214.00	216.50	0	5,516	0.00%
2021/07/01	2	212.00	1	219.00	210.00	1	5,441	0.02%
2021/06/30	7	223.43	4	218.00	218.00	3	5,335	0.06%
2021/06/29	13	223.12	1	225.00	235.00	12	5,040	0.24%
2021/06/28	2	213.25	2	216.50	214.00	0	4,878	0.00%
2021/06/25	1	216.00	1	218.50	213.50	0	4,808	0.00%
2021/06/24	1	215.50	2	213.50	215.50	-1	4,769	-0.02%
2021/06/23	2	214.50	6	211.17	213.50	-4	4,707	-0.08%
2021/06/22	17	203.76	12.1	212.06	204.50	4.9	4,599	0.11%
2021/06/21	1.1	209.73	11	209.82	213.50	-9.9	4,411	-0.22%
2021/06/18	44	210.44	56	210.17	212.00	-12	4,352	-0.28%
2021/06/17	122	210.78	1	213.50	214.00	121	4,266	2.84%	大買/鉅額交易
2021/06/16	102	210.56	4	210.13	210.00	98	4,131	2.37%	大買/
2021/06/15	3	208.83	52	209.36	207.50	-49	3,979	-1.23%
2021/06/11	29	205.71	249	201.84	202.00	-220	3,694	-5.96%	大賣/鉅額交易
2021/06/10	25	193.50	65	195.69	196.50	-40	3,145	-1.27%
2021/06/09	2	179.25	4.3	179.47	179.00	-2.3	2,673	-0.09%
2021/06/08	2	169.00	3.2	168.03	168.50	-1.2	2,532	-0.05%
2021/06/07	3	160.00	3	163.00	162.50	0	2,494	0.00%
2021/06/02	2	161.25	2	163.50	160.00	0	2,478	0.00%
2021/06/01	0	0.00	200	162.54	162.50	-200	2,505	-7.98%	大賣/鉅額交易
2021/05/31	3	164.00	3	161.83	164.00	0	2,524	0.00%
2021/05/28	1	158.00	1	160.00	158.50	0	2,522	0.00%
2021/05/25	2	160.50	2	161.50	161.00	0	2,825	0.00%
2021/05/18	4	156.00	4	158.00	159.00	0	3,058	0.00%
2021/05/14	300.4	157.68	0	158.00	157.00	300.4	3,134	9.58%	大買/鉅額交易
2021/05/13	13	151.35	16	149.19	151.50	-3	3,092	-0.10%
2021/05/12	0	145.50	0	0.00	150.00	0	3,057	0.00%
2021/05/11	17	162.29	17	163.47	161.00	0	2,989	0.00%
2021/05/10	1	171.50	1	175.50	168.00	0	2,951	0.00%
2021/05/06	5	165.70	4	168.25	166.50	1	2,982	0.03%
2021/05/05	0.1	167.00	0	0.00	165.00	0.1	2,958	0.00%
2021/05/04	1	172.50	0	0.00	173.00	1	2,940	0.03%
2021/05/03	5	180.00	5	181.90	179.50	0	2,904	0.00%
2021/04/29	0	0.00	112	177.61	178.00	-112	2,873	-3.90%	大賣/鉅額交易
2021/04/28	0	0.00	2	178.50	178.50	-2	2,868	-0.07%
2021/04/26	1	180.00	2	181.50	182.00	-1	2,860	-0.03%
2021/04/23	6	179.00	3	177.50	179.50	3	2,857	0.10%
2021/04/22	1	186.50	8	178.44	175.00	-7	2,904	-0.24%
2021/04/21	5	177.50	3	177.00	181.00	2	2,884	0.07%
2021/04/20	3	175.00	3	172.67	175.50	0	2,832	0.00%
2021/04/19	2	169.00	2	169.50	169.50	0	2,750	0.00%
2021/04/16	0	0.00	3	169.00	169.50	-3	2,731	-0.11%
2021/04/14	3	170.17	2	171.00	169.00	1	2,753	0.04%
2021/04/12	2	169.50	17	169.62	170.00	-15	2,787	-0.54%
2021/04/09	2	170.25	1	172.50	169.00	1	2,815	0.04%
2021/04/08	5	171.50	0	0.00	171.50	5	2,808	0.18%
2021/04/07	3	169.00	3	169.00	169.00	0	2,786	0.00%
2021/03/31	9	170.00	0	0.00	169.00	9	2,804	0.32%
2021/03/30	3	170.67	2	169.50	170.00	1	2,831	0.04%
2021/03/29	3	170.33	4	170.88	171.00	-1	2,947	-0.03%
2021/03/25	0	0.00	10	166.00	165.00	-10	2,934	-0.34%
2021/03/23	0	0.00	2	169.50	169.00	-2	2,947	-0.07%
2021/03/22	1	170.00	1	169.00	170.00	0	2,968	0.00%
2021/03/17	1	168.00	121	169.00	168.00	-120	3,038	-3.95%	大賣/鉅額交易
2021/03/15	5	168.90	2	168.50	168.50	3	3,166	0.09%
2021/03/12	1	170.50	1	171.50	169.50	0	3,180	0.00%
2021/03/11	2	167.50	2	168.00	167.50	0	3,187	0.00%
2021/03/10	101	168.46	2	167.75	166.00	99	3,174	3.12%	大買/
2021/03/08	0	0.00	1	167.00	166.00	-1	3,191	-0.03%
2021/03/04	0	0.00	1	173.00	170.00	-1	3,169	-0.03%
2021/03/03	0	0.00	1	171.50	172.00	-1	3,145	-0.03%
2021/03/02	2	171.00	2	172.00	169.00	0	3,132	0.00%
2021/02/26	4	169.00	4	165.25	169.00	0	3,074	0.00%
2021/02/24	1	167.00	0	0.00	166.50	1	2,927	0.03%
2021/02/19	1	169.00	3	168.00	169.00	-2	3,025	-0.07%
2021/02/18	0	0.00	2	164.00	164.50	-2	3,009	-0.07%
2021/01/27	5	161.00	5	162.00	162.50	0	3,002	0.00%
2021/01/22	3	161.50	4	158.13	161.50	-1	3,034	-0.03%
2021/01/21	0	0.00	5	156.00	156.00	-5	2,990	-0.17%
2021/01/20	50	156.52	0	0.00	155.00	50	2,978	1.68%
2021/01/18	10	157.00	10	159.00	159.50	0	2,926	0.00%
2021/01/15	6	164.17	5	165.10	161.00	1	2,897	0.03%
2021/01/14	4	165.38	5	161.30	165.50	-1	2,845	-0.04%
2021/01/13	4	158.00	3	159.00	159.50	1	2,762	0.04%
2021/01/12	0	0.00	1	157.00	157.00	-1	2,771	-0.04%
2021/01/11	1	160.50	0	0.00	161.00	1	2,833	0.04%
2021/01/08	0	0.00	1	158.00	159.00	-1	2,821	-0.04%
2021/01/07	1	157.50	2	157.00	157.50	-1	2,801	-0.04%
2021/01/06	1	159.00	1	162.50	155.50	0	2,791	0.00%
2021/01/05	4	159.38	0.1	159.50	159.00	3.9	2,719	0.14%
2021/01/04	3	156.50	24	155.63	156.50	-21	2,691	-0.78%
2020/12/31	0	0.00	52	157.13	157.00	-52	2,668	-1.95%
2020/12/30	0	0.00	10	156.00	155.50	-10	2,650	-0.38%
2020/12/23	5	157.10	9	156.22	157.00	-4	2,705	-0.15%
2020/12/22	2	155.00	104	155.13	153.00	-102	2,671	-3.82%	大賣/鉅額交易
2020/12/17	20	154.50	0	0.00	154.50	20	2,677	0.75%
2020/12/16	22	154.50	3	154.50	154.50	19	2,675	0.71%
2020/12/15	2.1	153.24	2	151.75	150.50	0.1	2,676	0.00%
2020/12/14	20	154.00	1	155.50	155.50	19	2,674	0.71%
2020/12/11	1	153.50	0	0.00	153.00	1	2,705	0.04%
2020/12/10	21	155.12	0	0.00	155.00	21	2,689	0.78%
2020/12/09	0	0.00	1.1	159.59	161.00	-1.1	2,652	-0.04%
2020/12/08	3	156.00	4	155.88	156.00	-1	2,668	-0.04%
2020/12/07	53	154.82	0	0.00	154.00	53	2,702	1.96%
2020/12/04	1	156.50	1	156.50	157.00	0	2,721	0.00%
2020/12/01	3	156.17	3	157.33	157.00	0	2,856	0.00%
2020/11/30	2	158.50	0	0.00	156.00	2	2,910	0.07%
2020/11/26	1	155.00	1	153.50	155.00	0	2,900	0.00%
2020/11/24	1	156.00	2	156.50	156.00	-1	2,899	-0.03%
2020/11/23	1	156.50	0	0.00	156.00	1	2,957	0.03%
2020/11/20	3	155.50	4	155.63	156.50	-1	2,964	-0.03%
2020/11/19	1.1	154.64	239	155.36	155.50	-237.9	2,993	-7.95%	大賣/鉅額交易
2020/11/17	0	0.00	70	163.50	162.00	-70	2,946	-2.38%
2020/11/16	12	162.08	1	160.00	163.00	11	3,021	0.36%
2020/11/12	1	153.00	1	153.50	153.00	0	2,918	0.00%
2020/11/11	60	152.50	0.1	152.50	152.50	59.9	2,920	2.05%
2020/11/10	1	147.50	1	148.50	147.50	0	2,892	0.00%
2020/11/09	3.1	147.19	3	148.50	147.50	0.1	2,891	0.00%
2020/11/06	0	0.00	1	147.00	146.50	-1	2,897	-0.03%
2020/11/05	4	148.13	3	147.50	147.50	1	2,907	0.03%
2020/11/04	3	148.33	1	147.00	148.00	2	2,951	0.07%
2020/11/03	3	146.00	4	147.25	145.50	-1	2,976	-0.03%
2020/11/02	3	149.00	10	147.30	146.50	-7	2,998	-0.23%
2020/10/30	0	0.00	0.1	152.00	150.00	-0.1	2,997	0.00%
2020/10/29	2	151.00	2	150.00	151.00	0	3,088	0.00%
2020/10/28	1	151.00	0.1	151.80	150.50	0.9	3,214	0.03%
2020/10/27	2	153.00	2	154.50	153.50	0	3,302	0.00%
2020/10/26	0	0.00	0.2	154.41	154.00	-0.2	3,341	-0.01%
2020/10/22	0	0.00	2	153.00	154.50	-2	3,432	-0.06%
2020/10/20	6	156.17	3	157.00	156.50	3	3,530	0.08%
2020/10/14	1	148.00	1	149.00	148.00	0	3,755	0.00%
2020/10/12	2	151.00	5	151.30	149.50	-3	3,795	-0.08%
2020/10/07	2	153.50	2	153.00	153.50	0	4,063	0.00%
2020/10/06	2	152.75	5	154.10	153.00	-3	4,085	-0.07%
2020/10/05	1	149.00	1	147.00	149.00	0	4,092	0.00%
2020/09/29	6	144.25	3	144.50	143.00	3	4,169	0.07%
2020/09/25	2	144.25	2	144.25	144.50	0	4,297	0.00%
2020/09/24	2	151.50	0	0.00	150.00	2	4,313	0.05%
2020/09/23	3	155.17	4	156.75	152.50	-1	4,365	-0.02%
2020/09/22	1	154.00	1	154.50	154.00	0	4,421	0.00%
2020/09/15	1	155.50	1	156.50	156.00	0	4,610	0.00%
2020/09/14	1	153.50	1	152.50	156.00	0	4,646	0.00%
2020/09/10	3	156.00	2	158.00	154.00	1	4,749	0.02%
2020/09/09	1	155.50	41	153.45	155.50	-40	4,846	-0.83%
2020/09/08	1	158.00	46	157.67	156.50	-45	4,825	-0.93%
2020/09/07	92	160.00	380	160.73	158.50	-288	4,823	-5.97%	大賣/鉅額交易
2020/09/04	0	0.00	22	166.45	169.00	-22	4,819	-0.46%
2020/09/03	2	171.00	0	0.00	167.00	2	4,822	0.04%
2020/09/02	1	172.00	0	0.00	172.50	1	4,812	0.02%
2020/09/01	1	171.50	1	171.50	171.50	0	4,829	0.00%
2020/08/31	2	170.00	0	0.00	170.00	2	4,861	0.04%
2020/08/28	2	173.25	0	0.00	171.00	2	4,879	0.04%
2020/08/27	2	175.00	3	179.00	175.00	-1	4,868	-0.02%
2020/08/26	2	175.75	1	176.00	176.00	1	4,822	0.02%
2020/08/25	102	175.98	9	177.00	175.00	93	4,831	1.92%	大買/
2020/08/24	5	170.50	3	172.50	172.00	2	4,779	0.04%
2020/08/21	3	170.00	0	0.00	171.50	3	4,811	0.06%
2020/08/20	7	167.29	8	170.56	160.00	-1	4,824	-0.02%
2020/08/19	3	167.50	3	169.00	167.50	0	4,844	0.00%
2020/08/18	1	168.00	0	0.00	168.00	1	4,938	0.02%
2020/08/10	1	169.50	0	0.00	169.00	1	5,505	0.02%
2020/08/07	1	174.00	1	174.00	174.00	0	5,513	0.00%
2020/08/06	2	173.75	0	0.00	175.00	2	5,573	0.04%
2020/08/05	3	178.50	0	0.00	179.50	3	5,582	0.05%
2020/08/04	8	178.13	7	179.21	177.00	1	5,671	0.02%
2020/08/03	9	176.50	8	174.44	174.00	1	5,793	0.02%
2020/07/31	3	176.00	4	175.75	177.00	-1	5,763	-0.02%
2020/07/30	4	171.00	1	171.00	171.50	3	5,751	0.05%
2020/07/29	1	169.50	6	169.00	169.50	-5	5,944	-0.08%
2020/07/28	3	170.00	50	171.71	167.00	-47	6,064	-0.77%
2020/07/27	4	168.63	3	171.00	169.50	1	6,095	0.02%
2020/07/24	2	169.50	0	0.00	168.00	2	6,096	0.03%
2020/07/23	22	171.68	21	171.14	173.00	1	6,042	0.02%
2020/07/22	1	165.50	0	0.00	164.00	1	5,865	0.02%
2020/07/21	2	164.00	2	162.50	164.00	0	5,847	0.00%
2020/07/20	3	159.67	3	159.50	160.00	0	5,800	0.00%
2020/07/16	9	159.06	10	159.10	159.50	-1	5,789	-0.02%
2020/07/15	9	160.67	9	161.72	158.50	0	5,784	0.00%
2020/07/14	9	161.72	158	162.52	160.00	-149	5,768	-2.58%	大賣/鉅額交易
2020/07/13	10	156.50	14	157.96	157.00	-4	5,604	-0.07%
2020/07/10	0	0.00	18	158.25	156.00	-18	5,639	-0.32%
2020/07/09	3	164.00	3	165.50	161.50	0	5,612	0.00%
2020/07/07	6	167.50	52	164.88	162.00	-46	5,555	-0.83%
2020/07/06	1	167.00	1	166.50	167.00	0	5,503	0.00%
2020/07/02	1	162.50	11	161.45	162.50	-10	5,469	-0.18%
2020/07/01	42	160.27	5	160.50	159.50	37	5,525	0.67%
2020/06/30	0	0.00	3	159.50	159.50	-3	5,477	-0.05%
2020/06/29	14	158.11	204	157.94	158.50	-190	5,470	-3.47%	大賣/鉅額交易
2020/06/24	0	0.00	3	154.50	154.50	-3	5,387	-0.06%
2020/06/19	1	161.50	0	0.00	161.00	1	5,449	0.02%
2020/06/18	203	162.93	54	160.40	162.50	149	5,435	2.74%	大買/鉅額交易
2020/06/17	427	157.30	2	158.00	158.00	425	5,378	7.90%	大買/鉅額交易
2020/06/16	5	155.30	5	157.10	159.00	0	5,352	0.00%
2020/06/12	6	144.67	5	145.00	149.00	1	5,341	0.02%
2020/06/11	3	154.50	8	152.38	149.00	-5	5,362	-0.09%
2020/06/10	5	153.50	4	152.50	155.00	1	5,315	0.02%
2020/06/08	0	0.00	2	149.50	148.50	-2	5,491	-0.04%
2020/06/05	2	148.50	0	0.00	148.00	2	5,509	0.04%
2020/06/03	1	151.50	1	150.50	151.00	0	5,575	0.00%
2020/06/02	46	150.25	0	0.00	149.00	46	5,606	0.82%
2020/05/29	1	147.50	1	148.50	147.50	0	5,609	0.00%
2020/05/28	230	150.64	6	154.00	148.00	224	5,641	3.97%	大買/鉅額交易
2020/05/26	0	0.00	1	153.50	153.00	-1	5,605	-0.02%
2020/05/25	12	147.83	4	146.13	148.00	8	5,467	0.15%
2020/05/22	2	146.00	1	146.50	143.00	1	5,360	0.02%
2020/05/21	30	146.90	5	140.80	147.00	25	5,300	0.47%
2020/05/20	0	0.00	153	134.98	135.50	-153	5,122	-2.99%	大賣/鉅額交易
2020/05/18	0	0.00	4	134.00	134.00	-4	5,106	-0.08%
2020/05/15	15	143.00	35	142.76	144.00	-20	4,946	-0.40%
2020/05/14	23	143.72	8	144.19	141.00	15	4,963	0.30%
2020/05/13	1	143.00	1	145.50	145.50	0	4,927	0.00%
2020/05/12	33	144.14	10	145.50	144.00	23	4,894	0.47%
2020/05/11	6	146.92	2	147.75	146.00	4	4,952	0.08%
2020/05/08	5	140.80	13	142.77	144.00	-8	4,862	-0.16%
2020/05/07	3	137.50	3	137.00	137.50	0	4,729	0.00%
2020/05/06	2	134.00	2	133.25	134.00	0	4,677	0.00%
2020/05/05	10	132.00	1	138.00	132.00	9	4,652	0.19%
2020/05/04	14	129.46	4	132.00	130.50	10	4,519	0.22%
2020/04/30	1	129.50	0	0.00	130.00	1	4,509	0.02%
2020/04/29	6	124.50	1	124.50	124.50	5	4,588	0.11%
2020/04/28	1	123.50	1	122.50	123.50	0	4,750	0.00%
2020/04/27	3	121.00	5	121.80	122.00	-2	4,804	-0.04%
2020/04/24	0	0.00	1	121.50	120.50	-1	4,819	-0.02%
2020/04/22	1	121.50	1	120.50	121.50	0	4,857	0.00%
2020/04/21	2	122.75	92	122.57	121.00	-90	4,895	-1.84%
2020/04/20	0	0.00	10	124.25	124.50	-10	4,968	-0.20%
2020/04/17	1	126.00	31	123.84	123.00	-30	5,041	-0.60%
2020/04/16	15	123.73	0	0.00	123.50	15	5,017	0.30%
2020/04/13	0	0.00	10	117.50	117.00	-10	5,095	-0.20%
2020/04/10	0	0.00	2	116.00	117.00	-2	5,134	-0.04%
2020/04/09	0	0.00	10	116.00	115.00	-10	5,231	-0.19%
2020/04/08	92	116.84	2	117.50	117.00	90	5,322	1.69%
2020/04/06	0	0.00	1	110.00	114.00	-1	5,373	-0.02%
2020/04/01	1	106.00	1	105.50	107.00	0	5,386	0.00%
2020/03/31	0	0.00	10	108.25	106.00	-10	5,684	-0.18%
2020/03/30	55	106.37	46	104.90	108.00	9	5,909	0.15%
2020/03/27	0	0.00	3	109.50	105.50	-3	5,896	-0.05%
2020/03/25	103	105.71	2	106.50	105.50	101	5,822	1.73%	大買/鉅額交易
2020/03/24	0	0.00	5	99.70	99.60	-5	5,763	-0.09%
2020/03/19	3	96.33	2	90.10	90.00	1	5,736	0.02%
2020/03/18	3	103.17	3	103.00	100.00	0	5,755	0.00%
2020/03/17	3	102.00	4	102.63	101.00	-1	5,731	-0.02%
2020/03/16	1	106.00	1	105.50	104.50	0	5,664	0.00%
2020/03/13	3	105.83	5	107.10	109.00	-2	5,656	-0.04%
2020/03/12	7	119.43	6	121.67	115.50	1	5,564	0.02%
2020/03/10	8	124.69	8	120.31	125.50	0	5,433	0.00%
2020/03/06	3	125.50	4	125.25	125.50	-1	5,320	-0.02%
2020/03/04	0	0.00	1	121.50	122.50	-1	5,336	-0.02%
2020/03/03	2	123.25	3	124.17	123.50	-1	5,354	-0.02%
2020/03/02	4	118.38	19	119.82	119.00	-15	5,356	-0.28%
2020/02/26	3	127.50	3	128.17	128.00	0	5,350	0.00%
2020/02/24	2	125.25	0	0.00	126.50	2	5,387	0.04%
2020/02/20	1	131.00	0	0.00	127.50	1	5,410	0.02%
2020/02/19	0	0.00	1	128.00	127.50	-1	5,414	-0.02%
2020/02/18	0	0.00	5	128.50	128.50	-5	5,441	-0.09%
2020/02/13	3	128.50	4	128.88	127.50	-1	5,663	-0.02%
2020/02/12	5	126.50	5	124.40	127.50	0	5,725	0.00%
2020/02/11	66	120.23	2	120.25	120.50	64	5,696	1.12%
2020/02/10	1	114.50	230	118.65	117.50	-229	5,887	-3.89%	大賣/鉅額交易
2020/02/06	1	121.00	0	0.00	121.00	1	6,165	0.02%
2020/02/05	196	118.92	2	119.50	118.50	194	6,355	3.05%	大買/鉅額交易
2020/02/04	9	118.56	100	118.00	119.50	-91	6,449	-1.41%
2020/02/03	1	113.00	1	112.50	112.00	0	6,647	0.00%
2020/01/31	6	117.17	63	116.71	115.50	-57	6,521	-0.87%
2020/01/30	5	122.70	68	123.38	122.50	-63	6,415	-0.98%
2020/01/20	0	0.00	27	135.76	136.00	-27	6,360	-0.42%
2020/01/17	5	133.70	0	0.00	135.50	5	6,369	0.08%
2020/01/16	1	133.50	0	0.00	134.50	1	6,364	0.02%
2020/01/15	2	135.00	23	135.04	132.00	-21	6,397	-0.33%
2020/01/14	0	0.00	28.4	135.79	136.00	-28.4	6,455	-0.44%
2020/01/13	0	0.00	13	133.65	134.50	-13	6,416	-0.20%
2020/01/10	4	129.25	3	129.00	129.00	1	6,453	0.02%
2020/01/09	3	130.00	0	0.00	131.00	3	6,502	0.05%
2020/01/08	1	129.00	1	127.00	127.00	0	6,533	0.00%
2020/01/07	2	130.00	1	129.50	129.50	1	6,544	0.02%
2020/01/06	1	133.00	1	132.00	132.00	0	6,526	0.00%
2020/01/03	55	134.40	31	134.47	133.00	24	6,586	0.36%
2020/01/02	8	138.50	4	138.63	137.50	4	6,633	0.06%
2019/12/30	31	137.03	11	137.14	136.50	20	6,600	0.30%
2019/12/27	11	136.41	36	136.19	135.00	-25	6,597	-0.38%
2019/12/26	41	136.77	12	136.21	135.50	29	6,497	0.45%
2019/12/25	9	130.39	24	128.38	131.50	-15	6,244	-0.24%
2019/12/23	0	0.00	32	124.50	125.00	-32	6,086	-0.53%
2019/12/19	4	124.50	11	124.45	124.50	-7	6,160	-0.11%
2019/12/18	7	124.43	31	124.05	124.00	-24	6,181	-0.39%
2019/12/17	10	124.50	0	0.00	124.50	10	6,162	0.16%
2019/12/16	62	124.52	2	124.50	125.00	60	6,203	0.97%
2019/12/13	4	123.50	10	123.50	123.50	-6	6,311	-0.10%
2019/12/12	1	121.50	0	0.00	121.00	1	6,307	0.02%
2019/12/11	3	122.17	2	122.50	122.00	1	6,443	0.02%
2019/12/10	0	0.00	2	122.00	121.50	-2	6,726	-0.03%
2019/12/09	0	0.00	6	125.50	123.00	-6	6,764	-0.09%
2019/12/06	5	123.50	0	0.00	123.00	5	6,779	0.07%
2019/12/05	1	124.00	0	0.00	123.00	1	6,943	0.01%
2019/12/04	0	0.00	1	122.00	122.00	-1	7,002	-0.01%
2019/12/03	2	122.50	2	122.50	122.50	0	7,155	0.00%
2019/12/02	1	120.00	0	0.00	120.00	1	7,182	0.01%
2019/11/29	1	122.00	0	0.00	122.00	1	7,139	0.01%
2019/11/28	6	125.42	12	126.75	125.50	-6	7,159	-0.08%
2019/11/27	3	126.67	1	127.50	127.00	2	7,234	0.03%
2019/11/26	4	126.50	77	126.00	126.00	-73	7,256	-1.01%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/21	1	120.00	0	0.00	121.00	1	7,340	0.01%
2019/11/20	3	121.17	2	122.50	121.50	1	7,361	0.01%
2019/11/18	3	126.50	0	0.00	124.50	3	7,413	0.04%
2019/11/15	3	126.50	3	126.00	126.50	0	7,478	0.00%
2019/11/14	4	125.88	4	125.50	126.00	0	7,486	0.00%
2019/11/13	1.2	125.08	3	125.17	125.50	-1.8	7,477	-0.02%
2019/11/12	12	122.00	8	121.81	124.00	4	7,479	0.05%
2019/11/08	11	119.95	5	119.50	119.00	6	7,534	0.08%
2019/11/07	10	121.30	5	119.00	121.00	5	7,592	0.07%
2019/11/06	10	128.35	6	128.50	125.00	4	7,518	0.05%
2019/11/05	6.2	130.50	615	131.34	130.50	-608.8	7,426	-8.20%	大賣/鉅額交易
2019/11/04	7	131.71	4	137.00	131.00	3	7,382	0.04%
2019/11/01	3	133.00	15	131.73	133.00	-12	7,208	-0.17%
2019/10/31	12	130.29	333	129.78	127.50	-321	7,219	-4.45%	大賣/鉅額交易
2019/10/30	1	125.50	1	126.50	125.50	0	7,228	0.00%
2019/10/29	4	125.75	0	0.00	126.00	4	7,315	0.05%
2019/10/28	7	128.07	3	129.00	129.50	4	7,375	0.05%
2019/10/25	1	129.00	0	0.00	128.00	1	7,378	0.01%
2019/10/24	1	127.00	202	127.98	129.00	-201	7,422	-2.71%	大賣/鉅額交易
2019/10/23	5	127.90	1	129.50	128.00	4	7,488	0.05%
2019/10/22	2	131.50	3	132.00	130.50	-1	7,499	-0.01%
2019/10/21	5	128.60	4	129.25	128.50	1	7,552	0.01%
2019/10/18	0	0.00	1	127.50	127.50	-1	7,800	-0.01%
2019/10/17	4	123.38	4	124.00	124.50	0	7,819	0.00%
2019/10/16	2	125.00	12	121.50	122.50	-10	7,800	-0.13%
2019/10/15	1	127.00	0	0.00	123.50	1	7,789	0.01%
2019/10/14	0	0.00	2	127.25	126.50	-2	7,838	-0.03%
2019/10/09	11	121.86	12	122.96	124.00	-1	7,876	-0.01%
2019/10/08	5	125.80	1	127.00	125.00	4	7,870	0.05%
2019/10/07	2	131.50	2	131.50	131.50	0	7,906	0.00%
2019/10/04	0	0.00	6	128.00	127.50	-6	7,970	-0.08%
2019/10/03	7	125.29	0	0.00	126.50	7	7,966	0.09%
2019/10/02	2	129.00	4	129.13	129.00	-2	7,944	-0.03%
2019/09/27	1	125.00	1	127.50	125.50	0	7,941	0.00%
2019/09/24	4	129.25	0	0.00	128.50	4	8,341	0.05%
2019/09/23	3	130.17	0	0.00	130.50	3	8,363	0.04%
2019/09/19	4	132.25	0	0.00	132.00	4	8,483	0.05%
2019/09/18	53	135.28	4	135.25	134.50	49	8,440	0.58%
2019/09/17	2	138.00	7	139.50	140.00	-5	8,313	-0.06%
2019/09/16	394	137.73	13	138.62	139.00	381	8,364	4.55%	大買/鉅額交易
2019/09/12	20	131.85	22	134.43	136.00	-2	8,359	-0.02%
2019/09/11	1	129.00	5	131.80	130.00	-4	8,218	-0.05%
2019/09/10	3	127.50	3	129.00	127.50	0	8,177	0.00%
2019/09/09	8	128.44	2	130.00	128.00	6	8,163	0.07%
2019/09/06	24	136.08	6	135.83	135.50	18	8,020	0.22%
2019/09/05	790	138.57	21	138.31	139.50	769	8,001	9.61%	大買/鉅額交易
2019/09/04	11	133.59	0	0.00	134.00	11	7,930	0.14%
2019/09/03	4	133.00	2	133.00	133.50	2	8,053	0.02%
2019/09/02	5	133.50	0	0.00	133.50	5	8,114	0.06%
2019/08/30	1	132.00	2	135.50	132.00	-1	8,096	-0.01%
2019/08/29	7	132.57	8	135.13	136.50	-1	8,041	-0.01%
2019/08/28	2	134.00	0	0.00	135.50	2	8,050	0.02%
2019/08/27	0	0.00	2	136.00	133.50	-2	8,051	-0.02%
2019/08/26	1	135.00	50	132.71	131.50	-49	8,014	-0.61%
2019/08/23	0	0.00	1	136.50	139.00	-1	7,968	-0.01%
2019/08/22	6	140.33	2	140.00	139.50	4	7,947	0.05%
2019/08/20	2	136.50	18	137.94	135.50	-16	7,986	-0.20%
2019/08/19	1	134.00	7	133.86	134.00	-6	7,943	-0.08%
2019/08/16	28	132.48	5	135.00	131.50	23	7,919	0.29%
2019/08/15	5	130.90	5	131.40	132.50	0	7,896	0.00%
2019/08/14	150	133.53	16	134.00	134.50	134	7,857	1.71%	大買/鉅額交易
2019/08/13	0	0.00	6	126.00	127.00	-6	7,700	-0.08%
2019/08/12	20	128.98	3	129.00	125.00	17	7,680	0.22%
2019/08/08	0	0.00	2	125.00	126.00	-2	7,580	-0.03%
2019/08/07	93	123.51	25	122.36	121.50	68	7,480	0.91%
2019/08/06	50	114.89	3	117.33	119.00	47	7,366	0.64%
2019/08/05	11	116.59	6	117.50	115.50	5	7,333	0.07%
2019/08/02	6	118.42	0	0.00	118.00	6	7,331	0.08%
2019/08/01	12	125.75	30	125.40	126.00	-18	7,255	-0.25%
2019/07/31	2	120.00	5	122.60	120.00	-3	6,983	-0.04%
2019/07/30	1	118.50	0	0.00	119.50	1	6,906	0.01%
2019/07/26	2	125.00	13	125.54	124.00	-11	6,936	-0.16%
2019/07/25	23	122.43	6	122.33	123.00	17	6,856	0.25%
2019/07/24	2	119.50	1	120.00	120.50	1	6,787	0.01%
2019/07/23	18	118.56	9	120.33	119.50	9	6,821	0.13%
2019/07/22	433	121.46	15	120.03	121.50	418	6,689	6.25%	大買/鉅額交易
2019/07/19	16	114.69	9	113.06	115.00	7	6,405	0.11%
2019/07/18	2	109.50	0	0.00	109.00	2	6,313	0.03%
2019/07/17	1	111.50	2	112.75	110.00	-1	6,334	-0.02%
2019/07/16	1	111.50	251	112.04	111.00	-250	6,304	-3.97%	大賣/鉅額交易
2019/07/15	3	113.00	7	112.50	113.00	-4	6,262	-0.06%
2019/07/12	3	110.00	4	110.38	110.00	-1	6,250	-0.02%
2019/07/11	50	107.70	4	109.00	108.50	46	6,257	0.74%
2019/07/10	4	103.38	11	103.55	102.50	-7	6,288	-0.11%
2019/07/09	2	100.00	2	100.50	101.00	0	6,206	0.00%
2019/07/08	2	101.00	42	102.41	99.10	-40	6,186	-0.65%
2019/07/04	2	99.80	0	0.00	101.00	2	6,247	0.03%
2019/07/03	243	100.32	0	0.00	99.80	243	6,297	3.86%	大買/鉅額交易
2019/07/02	22	102.48	6	102.42	102.50	16	6,275	0.25%
2019/07/01	104	102.99	10	101.59	103.00	94	6,241	1.51%	大買/
2019/06/28	2	94.40	7	93.66	93.70	-5	5,961	-0.08%
2019/06/27	10	97.45	2	96.75	95.60	8	6,064	0.13%
2019/06/26	27	94.65	7	95.90	94.80	20	6,140	0.33%
2019/06/21	4	95.65	0	0.00	95.10	4	6,306	0.06%
2019/06/20	1	97.50	18	97.33	98.50	-17	6,166	-0.28%
2019/06/19	19	94.19	81	94.29	95.70	-62	6,030	-1.03%
2019/06/18	10	90.28	0	0.00	91.40	10	5,919	0.17%
2019/06/17	0	0.00	1	91.10	90.10	-1	5,896	-0.02%
2019/06/14	1	89.50	102	88.63	88.50	-101	5,878	-1.72%	大賣/鉅額交易
2019/06/13	10	91.13	12	91.32	90.10	-2	5,873	-0.03%
2019/06/11	13	90.19	5	91.42	88.30	8	5,952	0.13%
2019/06/10	45	85.64	1	86.70	87.00	44	5,811	0.76%
2019/06/05	2	84.65	4	85.30	84.20	-2	5,737	-0.03%
2019/06/04	135	84.05	0	0.00	83.40	135	5,710	2.36%	大買/鉅額交易
2019/06/03	1	86.30	1	85.50	85.90	0	5,677	0.00%
2019/05/31	1	83.70	1	85.90	85.90	0	5,758	0.00%
2019/05/30	7	82.81	9	81.74	82.90	-2	5,783	-0.03%
2019/05/29	5	80.38	2	80.45	80.00	3	5,862	0.05%
2019/05/28	6	80.92	5	82.06	80.00	1	5,885	0.02%
2019/05/27	0	0.00	1	81.20	81.70	-1	5,889	-0.02%
2019/05/23	2	86.50	4	87.68	86.00	-2	5,909	-0.03%
2019/05/22	1	91.90	3	92.37	88.30	-2	5,997	-0.03%
2019/05/21	4	90.30	19	89.13	90.60	-15	6,014	-0.25%
2019/05/20	19	86.33	0	0.00	87.60	19	6,031	0.32%
2019/05/17	1	91.80	2	90.70	89.90	-1	5,988	-0.02%
2019/05/16	29	95.20	6	94.12	92.70	23	6,015	0.38%
2019/05/15	58	97.82	6	97.47	97.90	52	6,111	0.85%
2019/05/13	141	93.64	2	92.80	92.80	139	6,252	2.22%	大買/鉅額交易
2019/05/10	20	98.87	11	100.77	97.50	9	6,207	0.14%
2019/05/09	3	99.17	6	99.05	98.60	-3	6,259	-0.05%
2019/05/08	7	97.01	49	96.49	97.90	-42	6,174	-0.68%
2019/05/07	3	95.30	1	95.40	94.60	2	6,146	0.03%
2019/05/06	32	93.96	46	93.75	93.40	-14	6,159	-0.23%
2019/05/03	42	99.60	44	99.49	100.50	-2	6,090	-0.03%
2019/05/02	1	98.40	0	0.00	98.80	1	6,254	0.02%
2019/04/30	52	98.42	1	99.10	99.20	51	6,420	0.79%
2019/04/29	27	98.07	9	97.94	97.50	18	6,528	0.28%
2019/04/25	2	102.00	2	104.00	102.00	0	6,748	0.00%
2019/04/24	2	101.75	0	0.00	103.50	2	6,934	0.03%
2019/04/22	3	109.50	2	107.50	107.50	1	6,782	0.01%
2019/04/19	64	107.00	2	110.00	107.00	62	6,710	0.92%
2019/04/18	3	108.17	2	112.50	107.50	1	6,646	0.02%
2019/04/17	4	111.75	2	110.50	111.50	2	6,561	0.03%
2019/04/16	3	107.33	5	107.60	109.00	-2	6,455	-0.03%
2019/04/15	2	105.00	0	0.00	102.00	2	6,270	0.03%
2019/04/12	3	102.00	0	0.00	100.50	3	6,194	0.05%
2019/04/11	1	104.00	2	106.00	101.50	-1	6,168	-0.02%
2019/04/03	0	0.00	2	102.00	100.50	-2	5,827	-0.03%
2019/04/02	5	104.30	3	104.00	104.50	2	5,757	0.03%
2019/03/29	10	105.50	18	101.65	106.50	-8	5,539	-0.14%
2019/03/28	8	98.31	0	0.00	97.00	8	5,363	0.15%
2019/03/26	97	97.35	21	98.19	98.40	76	5,369	1.42%
2019/03/25	5	93.50	5	93.50	93.50	0	5,347	0.00%
2019/03/22	1	96.00	15	98.87	96.10	-14	5,353	-0.26%
2019/03/21	0	0.00	16	97.86	98.00	-16	5,329	-0.30%
2019/03/20	37	97.38	5	98.20	96.60	32	5,318	0.60%
2019/03/19	0	0.00	6	98.42	97.00	-6	5,316	-0.11%
2019/03/18	9	98.38	3	97.30	97.30	6	5,336	0.11%
2019/03/15	2	98.85	1	99.40	98.00	1	5,323	0.02%
2019/03/14	0	0.00	4	95.18	96.30	-4	5,242	-0.08%
2019/03/13	1	92.10	0	0.00	92.00	1	5,229	0.02%
2019/03/11	7	93.06	7	93.80	91.60	0	5,409	0.00%
2019/03/07	8	93.30	305	92.35	93.30	-297	5,476	-5.42%	大賣/鉅額交易
2019/03/06	3	91.17	1	92.90	93.00	2	5,457	0.04%
2019/03/05	4	94.90	10	94.50	94.90	-6	5,344	-0.11%
2019/03/04	4	93.00	4	93.40	93.00	0	5,294	0.00%
2019/02/27	3	95.20	353	95.12	95.20	-350	5,163	-6.78%	大賣/鉅額交易
2019/02/26	9	96.10	10	95.94	94.10	-1	5,066	-0.02%
2019/02/25	6	95.78	5	95.54	96.50	1	4,981	0.02%
2019/02/22	12	93.93	10	94.42	93.50	2	4,873	0.04%
2019/02/21	4	92.48	5	93.20	92.30	-1	4,762	-0.02%
2019/02/20	6	91.30	358	91.13	90.20	-352	4,623	-7.61%	大賣/鉅額交易
2019/02/19	10	90.00	12	88.98	90.00	-2	4,541	-0.04%
2019/02/18	8	88.19	7	88.70	87.70	1	4,454	0.02%
2019/02/15	2	87.35	1	88.50	88.20	1	4,421	0.02%
2019/02/14	3	86.33	2	88.40	87.00	1	4,304	0.02%
2019/02/13	7	85.43	7	85.91	84.50	0	4,141	0.00%
2019/02/12	19	81.95	11	82.14	82.00	8	4,023	0.20%
2019/02/11	2	80.40	0	0.00	80.40	2	3,909	0.05%
2019/01/30	15	80.23	17	80.16	80.00	-2	3,887	-0.05%
2019/01/29	6	77.48	6	78.50	77.40	0	3,802	0.00%
2019/01/25	1	78.70	0	0.00	78.70	1	3,827	0.03%
2019/01/24	6	81.00	6	79.80	80.10	0	3,808	0.00%
2019/01/23	13	81.83	13	81.73	81.50	0	3,787	0.00%
2019/01/22	7	78.50	7	79.27	79.50	0	3,554	0.00%
2019/01/21	4	79.40	10	78.50	80.40	-6	3,406	-0.18%
2019/01/18	6	77.87	4	78.20	76.60	2	3,335	0.06%
2019/01/17	0	0.00	11	76.51	74.30	-11	3,250	-0.34%
2019/01/16	15	75.52	0	0.00	75.70	15	3,108	0.48%
2019/01/10	1	68.40	1	68.40	68.40	0	2,975	0.00%
2019/01/09	0	0.00	5	69.10	68.50	-5	2,971	-0.17%
2019/01/08	3	69.03	10	69.17	69.00	-7	2,977	-0.24%
2019/01/07	2	68.90	3	68.87	68.60	-1	2,978	-0.03%
2019/01/04	13	64.54	2	65.35	65.30	11	3,006	0.37%
2019/01/03	0	0.00	5	66.42	66.60	-5	3,043	-0.16%
2018/12/28	0	0.00	1	66.20	65.70	-1	3,089	-0.03%
2018/12/26	1	65.50	0	0.00	64.50	1	3,070	0.03%
2018/12/25	9	66.18	17	65.69	66.40	-8	3,057	-0.26%
2018/12/24	14	66.40	8	67.38	67.50	6	3,068	0.20%
2018/12/22	5	66.88	9	66.80	66.80	-4	3,061	-0.13%
2018/12/21	12	67.41	19	65.59	67.50	-7	3,076	-0.23%
2018/12/20	8	66.25	5	66.80	64.20	3	3,016	0.10%
2018/12/19	26	67.99	10	69.25	67.40	16	2,947	0.54%
2018/12/18	1	68.90	35	70.70	68.90	-34	2,836	-1.20%
2018/12/17	10	76.71	6	78.00	75.70	4	2,734	0.15%
2018/12/14	9	77.10	9	78.11	77.30	0	2,734	0.00%
2018/12/13	1	78.50	0	0.00	78.40	1	2,716	0.04%
2018/12/12	3	81.20	3	80.90	81.20	0	2,686	0.00%
2018/12/10	4	77.50	4	78.20	77.50	0	2,655	0.00%
2018/12/04	7	86.97	11	83.35	88.10	-4	2,457	-0.16%
2018/12/03	136	79.36	1	80.10	80.10	135	2,343	5.76%	大買/鉅額交易
2018/11/30	135	74.06	1	73.80	72.90	134	2,262	5.92%	大買/鉅額交易
2018/11/29	6	75.73	8	75.81	75.00	-2	2,259	-0.09%
2018/11/26	10	69.20	10	69.50	69.00	0	2,259	0.00%
2018/11/23	4	69.48	2	70.00	69.00	2	2,323	0.09%
2018/11/21	0	0.00	1	71.50	71.50	-1	2,432	-0.04%
2018/11/15	2	70.10	2	69.40	70.10	0	2,556	0.00%
2018/11/12	8	69.56	8	69.75	70.40	0	2,639	0.00%
2018/11/09	6	70.27	6	70.98	69.70	0	2,654	0.00%
2018/11/08	8	71.84	4	73.25	71.60	4	2,660	0.15%
2018/11/07	12	70.42	11	70.52	72.40	1	2,678	0.04%
2018/11/06	0	0.00	2	74.00	70.00	-2	2,714	-0.07%
2018/11/05	7	71.57	9	69.88	72.00	-2	2,727	-0.07%
2018/11/02	80	69.73	5	67.56	68.90	75	2,730	2.75%
2018/11/01	37	65.53	1	65.00	66.00	36	2,732	1.32%
2018/10/31	5	60.26	5	60.54	61.90	0	2,732	0.00%
2018/10/30	0	0.00	3	57.50	57.90	-3	2,716	-0.11%
2018/10/29	6	56.97	6	57.20	57.10	0	2,798	0.00%
2018/10/26	6	58.25	268	56.96	56.20	-262	2,892	-9.06%	大賣/鉅額交易
2018/10/25	0	0.00	5	61.20	59.20	-5	2,941	-0.17%
2018/10/24	8	66.39	6	67.10	65.70	2	2,905	0.07%
2018/10/23	5	67.80	0	0.00	67.50	5	2,860	0.17%
2018/10/22	6	73.50	6	72.87	72.50	0	2,837	0.00%
2018/10/19	0	0.00	68	72.54	74.60	-68	2,830	-2.40%
2018/10/18	3	75.50	3	74.07	75.50	0	2,811	0.00%
2018/10/16	11	73.35	0	0.00	74.00	11	2,861	0.38%
2018/10/15	0	0.00	5	70.24	70.40	-5	2,879	-0.17%
2018/10/12	2	67.50	9	66.76	69.50	-7	2,859	-0.24%
2018/10/11	0	0.00	8	72.13	70.20	-8	2,793	-0.29%
2018/10/09	0	0.00	14	76.61	78.00	-14	2,747	-0.51%
2018/10/05	0	0.00	15	84.54	81.60	-15	2,732	-0.55%
2018/10/04	34	86.66	4	85.45	86.70	30	2,713	1.11%
2018/10/03	4	85.30	4	85.10	85.30	0	2,723	0.00%
2018/10/02	6	87.20	6	86.10	85.40	0	2,727	0.00%
2018/09/27	3	83.00	3	83.90	83.00	0	2,740	0.00%
2018/09/18	3	81.50	3	81.60	81.50	0	2,697	0.00%
2018/09/11	6	76.52	86	76.82	77.40	-80	2,657	-3.01%
2018/09/06	4	89.20	4	90.10	88.60	0	2,625	0.00%
2018/09/05	10	89.85	20	90.10	90.30	-10	2,618	-0.38%
2018/09/04	14	90.60	14	88.44	90.60	0	2,592	0.00%
2018/09/03	0	0.00	52	86.85	86.60	-52	2,549	-2.04%
2018/08/31	8	88.60	8	89.60	88.80	0	2,592	0.00%
2018/08/30	33	89.73	39	90.21	88.40	-6	2,579	-0.23%
2018/08/29	30	93.77	56	93.79	94.40	-26	2,556	-1.02%
2018/08/28	73	93.53	20	93.00	92.50	53	2,553	2.08%
2018/08/24	2	88.25	3	88.00	89.50	-1	2,561	-0.04%
2018/08/23	12	91.68	12	91.15	91.80	0	2,543	0.00%
2018/08/22	3	90.40	2	91.80	89.90	1	2,536	0.04%
2018/08/21	7	91.20	7	89.60	91.20	0	2,507	0.00%
2018/08/20	5	87.50	0	0.00	88.50	5	2,505	0.20%
2018/08/16	7	91.53	3	92.80	91.70	4	2,463	0.16%
2018/08/15	1	93.70	1	94.70	92.90	0	2,455	0.00%
2018/08/14	206	95.65	6	95.20	95.50	200	2,477	8.07%	大買/鉅額交易
2018/08/13	23	94.45	6	93.70	93.60	17	2,460	0.69%
2018/08/10	26	100.10	6.2	100.45	99.00	19.8	2,449	0.81%
2018/08/09	136	98.11	3	99.23	99.20	133	2,407	5.52%	大買/鉅額交易
2018/08/08	50	97.98	0	0.00	98.00	50	2,384	2.10%
2018/08/07	5	95.90	9	96.66	94.30	-4	2,351	-0.17%
2018/08/06	12.1	95.38	3	95.83	94.90	9.1	2,370	0.38%
2018/08/03	7	96.69	6	94.10	94.10	1	2,562	0.04%
2018/08/02	6	97.98	8	97.54	98.50	-2	2,562	-0.08%
2018/08/01	5	93.96	7	92.61	96.00	-2	2,486	-0.08%
2018/07/31	3	88.00	14	87.03	88.00	-11	2,416	-0.46%
2018/07/30	5	85.20	5	86.80	85.60	0	2,440	0.00%
2018/07/27	0	0.00	2	86.30	86.00	-2	2,466	-0.08%
2018/07/25	7	83.86	4	83.20	83.90	3	2,506	0.12%
2018/07/24	10	82.30	10	81.91	83.60	0	2,546	0.00%
2018/07/23	2	83.80	4	84.30	84.90	-2	2,652	-0.08%
2018/07/20	9	84.80	24	83.51	84.80	-15	2,676	-0.56%
2018/07/17	3	75.50	3	78.40	78.20	0	2,870	0.00%
2018/07/16	17	77.66	17	77.74	78.60	0	2,899	0.00%
2018/07/13	2	77.00	2	76.60	77.00	0	2,972	0.00%
2018/07/12	6	74.83	6	74.00	75.20	0	2,959	0.00%
2018/07/09	3	75.50	3	75.80	75.50	0	3,000	0.00%
2018/07/06	6	76.23	0	0.00	73.00	6	3,019	0.20%
2018/07/05	1	78.40	0	0.00	78.90	1	2,975	0.03%
2018/07/04	6	78.15	6	77.90	78.50	0	3,000	0.00%
2018/07/03	4	78.18	11	78.00	77.60	-7	3,060	-0.23%
2018/06/27	3	78.20	3	79.10	78.10	0	3,108	0.00%
2018/06/26	5	78.18	4	79.40	79.40	1	3,137	0.03%
2018/06/25	6	79.07	0	0.00	78.30	6	3,161	0.19%
2018/06/22	2	79.50	0	0.00	78.80	2	3,182	0.06%
2018/06/20	8	81.98	0	0.00	81.00	8	3,247	0.25%
2018/06/15	0	0.00	2	85.20	84.50	-2	3,368	-0.06%
2018/06/12	2	88.50	1	89.40	87.60	1	3,369	0.03%
2018/06/11	13	89.20	3	89.30	89.20	10	3,430	0.29%
2018/06/08	10	88.80	12	88.95	88.60	-2	3,424	-0.06%
2018/06/07	15	87.93	15	87.38	87.00	0	3,381	0.00%
2018/06/06	2	87.85	1	89.10	87.90	1	3,391	0.03%
2018/06/05	3.2	87.94	3	87.27	87.10	0.2	3,351	0.00%
2018/06/04	4	85.03	0.3	84.80	84.80	3.7	3,305	0.11%
2018/06/01	4	84.45	7	82.14	84.40	-3	3,287	-0.09%
2018/05/31	1	80.20	1	81.60	80.20	0	3,243	0.00%
2018/05/30	1	80.70	1	81.00	80.70	0	3,256	0.00%
2018/05/28	12	84.73	17	83.76	85.10	-5	3,302	-0.15%
2018/05/25	6	83.33	9	82.84	83.40	-3	3,301	-0.09%
2018/05/24	3	82.70	0	0.00	82.50	3	3,325	0.09%
2018/05/23	2	84.80	0	0.00	83.90	2	3,379	0.06%
2018/05/22	2	86.50	0	0.00	85.80	2	3,381	0.06%
2018/05/18	1	85.10	1	85.80	85.10	0	3,412	0.00%
2018/05/17	0	0.00	2	84.20	84.70	-2	3,401	-0.06%
2018/05/15	12	84.38	12	85.11	83.50	0	3,424	0.00%
2018/05/14	6	83.28	8	83.58	83.60	-2	3,457	-0.06%
2018/05/11	2	81.25	2	83.30	83.60	0	3,406	0.00%
2018/05/10	0	0.00	5	78.58	79.40	-5	3,197	-0.16%
2018/05/09	5	72.20	0	0.00	72.20	5	3,141	0.16%
2018/05/08	1	69.90	2	71.10	71.10	-1	3,089	-0.03%
2018/05/07	3	68.70	3	69.40	69.50	0	3,062	0.00%
2018/05/04	10	71.96	10	72.00	70.50	0	3,039	0.00%
2018/05/03	117	73.29	19	73.95	73.30	98	3,006	3.26%	大買/
2018/05/02	1	72.70	1	73.40	73.00	0	2,976	0.00%
2018/04/30	17	72.65	13	72.78	73.00	4	2,964	0.13%
2018/04/27	1	72.50	2	72.30	72.00	-1	2,924	-0.03%
2018/04/26	1	74.90	0	0.00	74.70	1	2,810	0.04%
2018/04/25	0	0.00	1	73.60	75.50	-1	2,836	-0.04%
2018/04/24	10	75.89	10	77.34	76.80	0	2,821	0.00%
2018/04/23	1	79.70	0	0.00	78.00	1	2,818	0.04%
2018/04/19	11	86.85	10	88.00	84.50	1	2,823	0.04%
2018/04/17	0	0.00	1	89.50	88.90	-1	2,779	-0.04%
2018/04/13	1	90.50	0	0.00	90.50	1	2,746	0.04%
2018/04/12	1	89.60	2	90.10	89.80	-1	2,750	-0.04%
2018/04/10	0	0.00	105	90.48	91.00	-105	2,771	-3.79%	大賣/鉅額交易
2018/04/09	1	90.40	1	91.40	87.50	0	2,778	0.00%
2018/04/03	0	0.00	10	91.70	91.70	-10	2,747	-0.36%
2018/03/31	2	94.10	1	94.30	93.80	1	2,815	0.04%
2018/03/30	0	0.00	23	96.15	94.40	-23	2,830	-0.81%
2018/03/29	2	95.60	13	94.71	95.70	-11	2,844	-0.39%
2018/03/28	2	95.00	0	0.00	94.10	2	2,833	0.07%
2018/03/27	1	97.00	1	96.70	96.60	0	2,851	0.00%
2018/03/26	3	95.73	11	94.45	95.60	-8	2,946	-0.27%
2018/03/23	3	95.17	22	95.15	95.10	-19	3,061	-0.62%
2018/03/22	2	100.75	51	100.61	98.10	-49	3,053	-1.60%
2018/03/21	22	102.68	10	101.50	101.50	12	3,027	0.40%
2018/03/20	4	104.88	3	104.50	105.00	1	2,991	0.03%
2018/03/19	1	106.00	30	108.33	106.00	-29	3,025	-0.96%
2018/03/16	55	106.32	16	107.81	110.00	39	3,068	1.27%
2018/03/15	27	104.04	4	105.50	108.00	23	3,106	0.74%
2018/03/14	11	103.59	0	0.00	103.00	11	3,108	0.35%
2018/03/13	11	104.95	10	102.50	105.00	1	3,203	0.03%
2018/03/12	5	102.00	5	103.00	102.00	0	3,292	0.00%
2018/03/09	3	102.50	3	103.00	103.00	0	3,384	0.00%
2018/03/08	12	102.63	12	102.25	102.50	0	3,408	0.00%
2018/03/07	5	102.50	3	104.00	102.00	2	3,449	0.06%
2018/03/06	0	0.00	3	105.33	104.00	-3	3,500	-0.09%
2018/03/05	12	105.50	9	105.50	105.50	3	3,508	0.09%
2018/03/01	4	109.63	1	110.00	109.50	3	3,489	0.09%
2018/02/26	10	110.50	10	109.50	109.50	0	3,510	0.00%
2018/02/23	5	111.00	31	109.71	111.00	-26	3,484	-0.75%
2018/02/21	6	106.50	12	105.58	106.50	-6	3,435	-0.17%
2018/02/12	8	101.00	8	102.38	102.00	0	3,415	0.00%
2018/02/09	1	101.00	19	100.37	101.00	-18	3,417	-0.53%
2018/02/08	24	99.90	7	101.21	99.30	17	3,395	0.50%
2018/02/07	5	98.34	8	99.51	98.10	-3	3,375	-0.09%
2018/02/06	3	95.60	2	96.80	95.40	1	3,387	0.03%
2018/02/02	6	106.00	0	0.00	105.00	6	3,340	0.18%
2018/02/01	10	107.50	10	105.05	107.50	0	3,346	0.00%
2018/01/29	17	107.74	17	106.15	106.50	0	3,358	0.00%
2018/01/23	15	102.00	15	100.30	100.50	0	3,434	0.00%
2018/01/22	5	101.00	0	0.00	101.50	5	3,522	0.14%
2018/01/19	4	100.50	34	100.14	99.10	-30	3,508	-0.85%
2018/01/18	10	103.90	6	104.50	103.50	4	3,441	0.12%
2018/01/17	10	104.20	14	104.57	103.00	-4	3,398	-0.12%
2018/01/16	10	111.50	0	0.00	110.00	10	3,336	0.30%
2018/01/15	1	111.00	1	113.00	113.00	0	3,331	0.00%
2018/01/12	66	107.37	0	0.00	109.00	66	3,324	1.99%
2018/01/11	20	103.40	20	102.60	103.50	0	3,297	0.00%
2018/01/10	3	101.50	14	101.71	102.00	-11	3,310	-0.33%
2018/01/09	20	101.88	20	101.75	103.50	0	3,324	0.00%
2018/01/08	9	104.00	9	103.00	103.00	0	3,371	0.00%
2018/01/05	20	104.75	25	103.28	102.50	-5	3,374	-0.15%
2018/01/04	60	104.17	24	105.31	105.50	36	3,366	1.07%
2018/01/03	14	104.96	8	106.31	104.50	6	3,380	0.18%
2018/01/02	17	103.00	12	102.79	104.00	5	3,441	0.15%