南電 (8046)-第一金券商分點個股進出

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

南電

(8046)

可現股當沖

股價
185.0
漲跌
▲10.5
漲幅
+6.02%
成交量
7,950張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:13:30(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

南電 (8046)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
2024/04/22	0.1	176.00	0	0.00	174.50	0.1	2,657	0.00%
2024/04/19	0.2	171.50	136	172.50	171.50	-135.8	2,634	-5.16%	大賣/鉅額交易
2024/04/18	0	0.00	161	180.18	179.00	-161	2,557	-6.30%	大賣/鉅額交易
2024/04/17	0	182.25	56	182.29	181.50	-56	2,527	-2.22%
2024/04/16	0	0.00	1	184.50	185.00	-1	2,493	-0.04%
2024/04/15	0.1	192.00	1	193.50	190.50	-0.9	2,500	-0.04%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/09	1	206.50	0	0.00	206.50	1	2,765	0.04%
2024/04/03	0	0.00	9	209.11	209.00	-9	2,805	-0.32%
2024/04/02	0.1	208.00	0	0.00	208.00	0.1	2,809	0.00%
2024/03/29	1	199.00	5	200.50	200.50	-4	2,785	-0.14%
2024/03/27	0	0.00	0.1	202.50	202.00	-0.1	2,823	0.00%
2024/03/26	0	0.00	3	207.33	204.00	-3	2,872	-0.10%
2024/03/25	0	0.00	1	208.50	208.50	-1	2,937	-0.03%
2024/03/22	0	0.00	1	212.00	211.00	-1	2,996	-0.03%
2024/03/21	1	211.50	0	0.00	212.00	1	3,036	0.03%
2024/03/20	0	0.00	4	211.00	212.50	-4	3,096	-0.13%
2024/03/19	0	0.00	1	210.50	211.50	-1	3,104	-0.03%
2024/03/15	1.1	202.14	0	0.00	202.00	1.1	3,110	0.03%
2024/03/14	1	203.50	0	0.00	206.00	1	3,108	0.03%
2024/03/13	1	203.00	2	204.00	203.00	-1	3,126	-0.03%
2024/03/12	4	208.50	1	209.00	209.00	3	3,128	0.10%
2024/03/08	1	201.53	1	208.00	206.50	0	3,322	0.00%
2024/03/07	0.2	204.71	0	0.00	203.50	0.2	3,378	0.01%
2024/03/06	3.2	205.90	0	0.00	206.00	3.2	3,388	0.09%
2024/02/29	2	208.25	0	0.00	211.50	2	3,458	0.06%
2024/02/27	2.1	217.70	79	210.30	210.50	-76.9	3,424	-2.24%
2024/02/26	0	0.00	1	221.00	221.00	-1	3,357	-0.03%
2024/02/23	1	221.50	0	0.00	221.50	1	3,390	0.03%
2024/02/22	0.1	226.00	0	0.00	225.00	0.1	3,425	0.00%
2024/02/20	0.1	229.59	1	229.00	229.50	-0.9	3,414	-0.03%
2024/02/19	2	232.50	0	0.00	230.50	2	3,454	0.06%
2024/02/15	0	0.00	1	221.00	224.50	-1	3,465	-0.03%
2024/01/31	1	228.00	1	227.00	227.00	0	3,579	0.00%
2024/01/30	1	228.50	0	0.00	227.00	1	3,603	0.03%
2024/01/26	0	224.50	0	0.00	225.00	0	3,738	0.00%
2024/01/25	0.1	225.00	4	225.13	224.50	-3.9	3,778	-0.10%
2024/01/24	1	226.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	0	0.00	1.2	227.83	227.50	-1.2	3,825	-0.03%
2024/01/19	1	221.50	0	0.00	221.50	1	3,865	0.03%
2024/01/18	0.2	218.00	0	0.00	216.50	0.2	3,906	0.01%
2024/01/16	1	222.02	0	0.00	223.50	1	3,903	0.03%
2024/01/15	0	0.00	5	225.00	224.00	-5	3,890	-0.13%
2024/01/12	0	230.00	0	0.00	229.00	0	3,882	0.00%
2024/01/11	0	226.50	0	0.00	228.00	0	3,931	0.00%
2024/01/08	2.5	224.80	21	225.21	224.50	-18.5	3,978	-0.46%
2024/01/05	11	228.00	0	0.00	227.00	11	3,914	0.28%
2024/01/04	4.1	236.04	0	0.00	231.00	4.1	3,860	0.11%
2024/01/02	0	0.00	2	249.00	250.00	-2	3,822	-0.05%
2023/12/29	1	249.50	1	251.00	251.50	0	3,818	0.00%
2023/12/28	0.5	248.00	0	0.00	248.00	0.5	3,827	0.01%
2023/12/27	0	0.00	1	249.00	250.00	-1	3,836	-0.03%
2023/12/26	0	247.50	0.1	249.50	247.50	0	3,883	0.00%
2023/12/25	0.1	246.00	0	0.00	246.00	0.1	3,936	0.00%
2023/12/22	0.1	243.00	0	0.00	241.50	0.1	3,974	0.00%
2023/12/20	0	0.00	2	247.50	245.50	-2	3,964	-0.05%
2023/12/19	1.1	249.68	40.1	245.01	244.50	-39	3,977	-0.98%
2023/12/15	0	0.00	2.2	252.05	252.50	-2.2	4,052	-0.05%
2023/12/14	0	0.00	1	252.00	252.00	-1	4,078	-0.02%
2023/12/12	0	0.00	1	248.08	248.00	-1	4,381	-0.02%
2023/12/07	0	248.00	50	247.50	247.00	-50	4,529	-1.10%
2023/12/06	4	251.75	2	254.50	249.00	2	4,527	0.04%
2023/12/05	0	253.50	0	0.00	252.50	0	4,476	0.00%
2023/12/04	0	0.00	0.1	243.00	250.50	-0.1	4,364	0.00%
2023/11/30	0.5	249.50	1	249.00	248.00	-0.5	4,251	-0.01%
2023/11/29	90	250.56	2	245.25	251.00	88	4,252	2.07%
2023/11/28	3	242.67	2	241.25	245.00	1	4,208	0.02%
2023/11/24	1	239.50	0	0.00	238.00	1	4,195	0.02%
2023/11/22	2	237.25	0	0.00	237.00	2	4,265	0.05%
2023/11/21	1	243.00	2	242.25	242.50	-1	4,264	-0.02%
2023/11/16	0	0.00	1	236.00	238.50	-1	4,271	-0.02%
2023/11/15	1	237.00	0	0.00	235.50	1	4,240	0.02%
2023/11/09	1	228.00	1	227.50	227.50	0	4,200	0.00%
2023/11/08	3.1	231.69	8	232.44	231.00	-4.9	4,201	-0.12%
2023/11/03	0.1	233.25	0	0.00	232.50	0.1	4,199	0.00%
2023/11/01	0	0.00	0	238.50	240.00	0	4,126	0.00%
2023/10/31	1	235.02	0	0.00	236.00	1	4,181	0.02%
2023/10/27	0	0.00	4	232.00	233.50	-4	4,309	-0.09%
2023/10/26	0.1	232.57	0	0.00	229.00	0.1	4,322	0.00%
2023/10/25	0	0.00	2	239.00	238.00	-2	4,282	-0.05%
2023/10/24	0.1	235.58	0	0.00	238.00	0.1	4,327	0.00%
2023/10/23	0	0.00	120	237.86	237.00	-120	4,353	-2.76%	大賣/鉅額交易
2023/10/19	1.1	248.40	1	242.50	242.50	0.1	4,421	0.00%
2023/10/18	1.1	249.14	0	0.00	250.50	1.1	4,439	0.02%
2023/10/17	3	256.33	3	255.50	255.50	0	4,458	0.00%
2023/10/16	2	251.75	0	0.00	253.00	2	4,580	0.04%
2023/10/12	0	259.50	0	258.50	256.50	0	4,835	0.00%
2023/10/11	0	0.00	2	258.50	260.00	-2	4,923	-0.04%
2023/10/06	2	255.00	22	255.98	251.50	-20	5,040	-0.40%
2023/10/05	46	260.57	23	262.50	260.50	23	5,050	0.46%
2023/10/04	5	262.50	0	0.00	264.00	5	5,058	0.10%
2023/10/03	5	268.00	0	0.00	262.00	5	5,070	0.10%
2023/10/02	17	268.88	3	267.83	267.50	14	5,179	0.27%
2023/09/28	22	268.02	1	269.00	266.50	21	5,182	0.41%
2023/09/27	0	0.00	4	262.75	265.00	-4	5,166	-0.08%
2023/09/26	0	264.00	0	0.00	263.00	0	5,193	0.00%
2023/09/25	2	267.00	1	270.49	269.00	1	5,186	0.02%
2023/09/22	5	265.39	1	267.00	267.00	4	5,138	0.08%
2023/09/21	5	262.50	0	0.00	263.50	5	5,088	0.10%
2023/09/20	0	263.00	0	0.00	260.50	0	5,100	0.00%
2023/09/19	3	274.82	9	272.00	271.00	-6	5,047	-0.12%
2023/09/18	7	274.00	2.4	273.66	272.50	4.6	4,983	0.09%
2023/09/15	20	268.68	3	268.50	272.00	17	4,889	0.35%
2023/09/14	1	259.50	0	0.00	259.00	1	4,683	0.02%
2023/09/13	0	0.00	0	259.00	257.50	0	4,665	0.00%
2023/09/12	19	259.97	2	258.50	260.50	17	4,689	0.36%
2023/09/08	0	0.00	2	247.00	249.00	-2	4,791	-0.04%
2023/09/07	0	0.00	0	250.00	250.00	0	4,860	0.00%
2023/09/05	0	0.00	2	248.00	248.00	-2	4,945	-0.04%
2023/09/04	0	246.00	4	243.00	250.00	-4	5,054	-0.08%
2023/08/31	1.1	242.45	0	0.00	241.50	1.1	5,234	0.02%
2023/08/30	1	243.50	0	0.00	243.00	1	5,299	0.02%
2023/08/29	0	244.00	0	0.00	244.00	0	5,405	0.00%
2023/08/25	0	232.50	0	0.00	231.00	0	5,489	0.00%
2023/08/24	0	0.00	20.1	238.98	239.50	-20.1	5,579	-0.36%
2023/08/23	0.1	231.00	0	0.00	230.50	0.1	5,698	0.00%
2023/08/21	0	230.00	0	0.00	228.00	0	6,151	0.00%
2023/08/17	20.1	236.50	0	235.00	236.50	20	6,326	0.32%
2023/08/16	0	0.00	0	239.09	236.00	0	6,441	0.00%
2023/08/15	0	0.00	0	235.75	236.50	0	6,553	0.00%
2023/08/14	0	231.67	0	0.00	232.00	0	6,639	0.00%
2023/08/11	0	240.00	0	0.00	238.50	0	6,726	0.00%
2023/08/10	0.1	244.50	2	243.25	238.50	-1.9	6,828	-0.03%
2023/08/08	0	245.00	0	0.00	245.00	0	6,867	0.00%
2023/08/07	0	253.00	4	253.88	250.50	-4	6,877	-0.06%
2023/08/04	24	252.58	0	0.00	252.50	24	6,923	0.35%
2023/08/02	0	0.00	330	252.48	251.50	-330	7,040	-4.69%	大賣/鉅額交易
2023/07/31	0	250.00	5	254.00	248.00	-5	7,135	-0.07%
2023/07/27	1.1	251.15	1	252.00	250.00	0.1	7,271	0.00%
2023/07/26	1	260.37	1	254.50	254.50	0	7,344	0.00%
2023/07/25	0	264.00	2	260.01	258.00	-2	7,480	-0.03%
2023/07/20	0.1	272.00	1	272.00	267.00	-1	7,689	-0.01%
2023/07/18	3.1	275.11	0	0.00	275.50	3.1	7,678	0.04%
2023/07/17	0	0.00	1	263.50	262.50	-1	7,491	-0.01%
2023/07/14	1	268.00	0	0.00	266.00	1	7,540	0.01%
2023/07/13	13	266.12	10.1	269.00	264.50	2.9	7,468	0.04%
2023/07/12	1	254.00	1	253.50	254.50	0	7,352	0.00%
2023/07/11	0.1	247.00	0	0.00	247.00	0.1	7,336	0.00%
2023/07/10	10	243.00	3	245.33	243.50	7	7,441	0.09%
2023/07/07	2	249.25	0	0.00	246.50	2	7,447	0.03%
2023/07/06	0.1	259.93	241	255.32	255.50	-240.9	7,352	-3.28%	大賣/鉅額交易
2023/07/05	0.1	264.00	60	262.91	261.50	-59.9	7,356	-0.81%
2023/07/04	0	264.00	9	262.61	262.00	-9	7,334	-0.12%
2023/07/03	2	269.50	1	265.50	270.00	1	7,384	0.01%
2023/06/28	0	0.00	2	262.25	262.00	-2	7,679	-0.03%
2023/06/27	0	0.00	0	272.50	268.50	0	7,779	0.00%
2023/06/26	1	277.00	20	275.85	275.00	-19	7,818	-0.24%
2023/06/21	1	279.00	4	279.63	278.00	-3	8,025	-0.04%
2023/06/20	0	282.00	2	277.50	281.50	-2	8,127	-0.02%
2023/06/19	0	279.00	17	278.76	278.00	-17	8,249	-0.21%
2023/06/16	0	278.50	43	279.79	279.50	-43	8,322	-0.52%
2023/06/15	1	281.00	50.1	281.57	281.00	-49.1	8,296	-0.59%
2023/06/14	120	294.50	0	0.00	293.50	120	8,249	1.45%	大買/鉅額交易
2023/06/13	2	291.75	0	0.00	293.00	2	8,253	0.02%
2023/06/12	1	285.01	48	283.61	286.00	-47	8,243	-0.57%
2023/06/09	0.1	283.50	5	282.50	284.50	-4.9	8,308	-0.06%
2023/06/08	120.2	283.50	14.1	281.53	282.00	106.1	8,401	1.26%	大買/鉅額交易
2023/06/07	22.2	291.71	214	290.48	290.00	-191.9	8,463	-2.27%	大賣/鉅額交易
2023/06/06	1.1	297.60	1	300.00	296.50	0.1	8,514	0.00%
2023/06/05	3	306.00	1.2	306.58	305.00	1.8	8,504	0.02%
2023/06/02	1.1	307.41	0	0.00	308.00	1.1	8,495	0.01%
2023/06/01	1	298.00	0	0.00	298.50	1	8,464	0.01%
2023/05/31	0	0.00	3	302.00	303.00	-3	8,667	-0.03%
2023/05/30	3	296.00	0	0.00	294.00	3	8,725	0.03%
2023/05/29	1.1	298.14	51	300.23	302.50	-49.9	8,686	-0.57%
2023/05/26	18	305.28	13	311.04	303.00	5	8,597	0.06%
2023/05/25	26	301.44	18.5	305.03	302.50	7.6	8,464	0.09%
2023/05/24	0	0.00	2	287.50	292.00	-2	8,223	-0.02%
2023/05/23	1	286.50	1	288.00	289.00	0	8,138	0.00%
2023/05/22	1.4	283.26	35	284.21	281.50	-33.7	8,079	-0.42%
2023/05/19	45	290.84	1	290.00	293.00	44	7,965	0.55%
2023/05/18	39.1	285.50	0	0.00	285.50	39.1	7,929	0.49%
2023/05/17	18	287.89	0	0.00	286.50	18	7,927	0.23%
2023/05/16	5	289.00	2	291.00	288.50	3	7,854	0.04%
2023/05/15	0	0.00	2	284.50	281.00	-2	7,773	-0.03%
2023/05/12	3	285.83	0	0.00	287.00	3	7,789	0.04%
2023/05/11	20	281.63	0.2	280.50	278.00	19.9	7,758	0.26%
2023/05/10	0	0.00	2	284.50	282.50	-2	7,761	-0.03%
2023/05/09	48.1	286.24	3.5	285.36	287.50	44.6	7,767	0.57%
2023/05/08	1	282.00	1	287.50	281.00	0	7,773	0.00%
2023/05/05	0	0.00	10	269.45	277.50	-10	7,758	-0.13%
2023/05/04	10	271.00	2	269.50	272.50	8	7,857	0.10%
2023/05/03	4	278.63	2	275.00	276.00	2	7,900	0.03%
2023/05/02	1	279.50	3	277.00	277.50	-2	7,915	-0.03%
2023/04/28	6	275.67	1	274.00	274.50	5	7,942	0.06%
2023/04/27	1	265.00	5	264.00	266.50	-4	7,815	-0.05%
2023/04/26	5	266.10	3	261.35	269.00	2	7,812	0.03%
2023/04/25	1	271.50	20	266.40	258.00	-19	7,838	-0.24%
2023/04/24	0	0.00	2	267.00	268.50	-2	7,743	-0.03%
2023/04/21	0	0.00	5	259.80	260.00	-5	7,734	-0.06%
2023/04/20	2	257.75	2	255.50	255.00	0	7,732	0.00%
2023/04/19	23.1	255.25	85	255.60	254.00	-61.9	7,858	-0.79%
2023/04/18	0	0.00	20	265.00	263.00	-20	7,907	-0.25%
2023/04/17	1	261.00	0	0.00	264.50	1	8,079	0.01%
2023/04/14	2	263.00	145	263.34	263.00	-143	8,253	-1.73%	大賣/鉅額交易
2023/04/12	0	0.00	11	272.41	274.50	-11	8,201	-0.13%
2023/04/11	10	277.00	22	275.95	274.00	-12	8,246	-0.15%
2023/04/10	2	276.25	0	0.00	275.50	2	8,270	0.02%
2023/04/07	0	0.00	32	274.66	274.00	-32	8,272	-0.39%
2023/04/06	20	274.25	0	0.00	274.50	20	8,283	0.24%
2023/03/31	58	284.26	32	285.69	283.00	26	8,310	0.31%
2023/03/30	26	278.10	20.3	279.78	281.00	5.7	8,315	0.07%
2023/03/29	0	0.00	70	277.00	272.00	-70	8,478	-0.83%
2023/03/24	0	0.00	3.1	286.84	286.50	-3.1	9,014	-0.03%
2023/03/23	73	277.39	3	277.67	280.50	70	8,871	0.79%
2023/03/22	42	276.25	71	276.02	275.50	-29	8,921	-0.33%
2023/03/21	34	267.15	1.1	268.40	269.00	32.9	8,944	0.37%
2023/03/20	0.1	263.00	0	0.00	262.50	0.1	8,933	0.00%
2023/03/17	1	261.00	0	0.00	261.00	1	9,094	0.01%
2023/03/16	0	257.50	0	0.00	259.00	0	9,229	0.00%
2023/03/14	0	0.00	1	261.00	260.00	-1	9,712	-0.01%
2023/03/13	1	265.50	0	0.00	266.00	1	9,889	0.01%
2023/03/09	63	266.67	3	266.83	266.50	60	10,174	0.59%
2023/03/08	0.1	261.50	0	0.00	263.00	0.1	10,063	0.00%
2023/03/07	106	258.52	0	0.00	258.50	106	10,084	1.05%	大買/鉅額交易
2023/03/06	102	261.62	0	0.00	261.00	102	10,128	1.01%	大買/鉅額交易
2023/03/03	60	259.83	2	261.00	259.00	58	10,261	0.57%
2023/03/02	2	244.75	2.1	246.35	250.50	-0.1	10,165	0.00%
2023/03/01	0	237.50	15	233.00	240.50	-15	10,116	-0.15%
2023/02/24	1	237.00	42	235.93	235.00	-41	10,158	-0.40%
2023/02/22	0.1	241.50	105	240.82	240.00	-104.9	10,408	-1.01%	大賣/鉅額交易
2023/02/21	150	246.83	0	244.50	247.00	150	10,602	1.41%	大買/鉅額交易
2023/02/20	0.1	247.00	0	0.00	244.00	0.1	10,845	0.00%
2023/02/16	0	0.00	1.2	247.17	247.50	-1.2	11,793	-0.01%
2023/02/15	2	241.50	0	0.00	244.00	2	11,900	0.02%
2023/02/14	0	0.00	3	238.00	238.50	-3	11,952	-0.03%
2023/02/13	1.1	233.09	0	0.00	233.00	1.1	12,322	0.01%
2023/02/09	1	243.50	0	244.50	243.00	1	12,694	0.01%
2023/02/08	1.1	244.00	0	0.00	244.00	1.1	12,976	0.01%
2023/02/07	1	241.50	20	242.05	244.00	-19	13,058	-0.15%
2023/02/06	1.1	240.50	0	0.00	239.00	1.1	13,207	0.01%
2023/02/03	2	260.22	1	257.00	255.00	1	13,161	0.01%
2023/02/02	403	260.46	0	0.00	264.50	403	13,207	3.05%	大買/鉅額交易
2023/02/01	12	255.33	0	0.00	255.50	12	13,225	0.09%
2023/01/31	0	244.50	0	246.00	243.00	0	13,197	0.00%
2023/01/30	0	244.00	1	246.00	246.00	-1	13,404	-0.01%
2023/01/17	0	234.00	10	232.05	234.50	-10	13,495	-0.07%
2023/01/16	0	233.00	0	0.00	233.00	0	13,839	0.00%
2023/01/13	20	230.00	0	0.00	230.00	20	14,000	0.14%
2023/01/11	10	234.90	0	0.00	234.00	10	14,447	0.07%
2023/01/10	0	0.00	0	234.00	236.50	0	14,660	0.00%
2023/01/09	3	233.02	2.1	234.96	236.00	1	14,843	0.01%
2023/01/06	28	225.93	11.1	225.74	227.50	16.9	14,819	0.11%
2023/01/05	8.1	219.75	114	219.05	219.50	-106	14,815	-0.72%	大賣/鉅額交易
2023/01/04	7.1	226.21	136	224.79	223.00	-128.9	14,728	-0.88%	大賣/鉅額交易
2023/01/03	4	232.50	1	226.00	233.00	3	14,662	0.02%
2022/12/30	0	0.00	16	228.88	227.00	-16	14,732	-0.11%
2022/12/29	3	230.00	1	230.00	231.00	2	14,768	0.01%
2022/12/28	17	235.41	0	0.00	231.50	17	14,913	0.11%
2022/12/27	1	239.50	2	241.50	238.00	-1	15,074	-0.01%
2022/12/23	1	240.50	1	240.00	242.00	0	15,276	0.00%
2022/12/22	17	239.79	17	242.76	243.00	0	15,283	0.00%
2022/12/21	2	235.75	1	237.00	237.00	1	15,279	0.01%
2022/12/20	6.2	242.68	62	248.15	241.50	-55.8	15,189	-0.37%
2022/12/19	0.3	258.36	0.1	259.00	257.00	0.2	14,930	0.00%
2022/12/16	5.2	262.04	102	259.81	260.00	-96.8	14,855	-0.65%	大賣/
2022/12/14	37	273.18	237	270.59	274.00	-200	14,743	-1.36%	大賣/鉅額交易
2022/12/13	7	284.43	7	277.71	270.00	0	14,790	0.00%
2022/12/12	20	281.43	0	0.00	281.00	20	14,675	0.14%
2022/12/09	40.2	289.15	29.3	287.52	281.50	10.9	14,751	0.07%
2022/12/08	12.3	280.87	12	281.88	287.00	0.3	14,641	0.00%
2022/12/07	6.2	287.51	10	290.10	278.50	-3.8	14,622	-0.03%
2022/12/06	89.9	311.27	6	312.17	304.50	83.9	14,293	0.59%
2022/12/05	7.2	306.48	7	304.43	310.50	0.2	14,155	0.00%
2022/12/02	101.2	290.82	1	292.00	295.50	100.2	13,957	0.72%	大買/
2022/12/01	3	295.00	0	0.00	286.50	3	13,977	0.02%
2022/11/30	0	0.00	1	270.50	269.50	-1	13,656	-0.01%
2022/11/29	51	267.80	0	0.00	267.00	51	13,768	0.37%
2022/11/25	0	0.00	10	274.10	271.00	-10	14,066	-0.07%
2022/11/24	0	0.00	3	261.33	270.00	-3	13,891	-0.02%
2022/11/23	4	259.00	19	261.45	259.00	-15	13,814	-0.11%
2022/11/22	3	262.17	0	0.00	262.00	3	13,857	0.02%
2022/11/21	0	0.00	0.1	261.00	261.00	-0.1	13,867	0.00%
2022/11/18	3.1	258.14	57.3	263.74	258.00	-54.2	13,855	-0.39%
2022/11/17	3	267.50	3	271.00	267.50	0	13,777	0.00%
2022/11/16	36	269.82	1	271.00	272.50	35	13,810	0.25%
2022/11/15	8	266.94	7	264.29	270.50	1	13,909	0.01%
2022/11/14	42	276.29	52	258.67	263.00	-10	13,834	-0.07%
2022/11/11	3	256.50	53	256.50	256.50	-50	13,368	-0.37%
2022/11/09	27	230.50	9	233.44	234.50	18	13,340	0.13%
2022/11/08	79	222.46	2	221.00	219.00	77	13,260	0.58%
2022/11/07	0	0.00	0	214.00	214.50	0	13,156	0.00%
2022/11/04	7	210.57	8	211.69	217.00	-1	13,147	-0.01%
2022/11/03	0	0.00	1	214.50	217.00	-1	12,958	-0.01%
2022/11/02	0	0.00	1	216.50	217.50	-1	12,985	-0.01%
2022/11/01	2	209.00	0	0.00	208.50	2	12,849	0.02%
2022/10/31	10	212.40	7	212.36	211.50	3	12,874	0.02%
2022/10/28	52	208.38	54	210.95	208.50	-2	12,879	-0.02%
2022/10/27	0	204.33	1	206.00	207.00	-1	12,750	-0.01%
2022/10/26	4	201.25	5	200.90	199.50	-1	12,741	-0.01%
2022/10/25	4	208.25	4	208.00	207.00	0	12,665	0.00%
2022/10/24	45	207.61	27	208.17	207.50	18	12,654	0.14%
2022/10/21	7	199.43	4	197.75	195.00	3	12,710	0.02%
2022/10/20	5	197.60	6	196.00	199.50	-1	12,735	-0.01%
2022/10/19	39	207.54	2	206.75	205.00	37	12,665	0.29%
2022/10/18	2.1	199.66	4	199.25	201.00	-1.9	12,497	-0.02%
2022/10/17	23	191.35	4	193.13	195.00	19	12,474	0.15%
2022/10/14	3	194.67	4	192.00	195.50	-1	12,509	-0.01%
2022/10/13	5	183.90	9	182.39	178.00	-4	12,619	-0.03%
2022/10/12	3	191.67	111	189.94	189.00	-108	12,571	-0.86%	大賣/鉅額交易
2022/10/11	1	189.22	141	190.83	187.50	-140	12,616	-1.11%	大賣/鉅額交易
2022/10/07	9	207.78	7	203.43	204.00	2	12,604	0.02%
2022/10/06	8	204.06	11	203.91	207.00	-3	12,628	-0.02%
2022/10/05	44	202.23	18	203.69	200.50	26	12,668	0.21%
2022/10/04	12	194.04	6	199.50	198.00	6	12,570	0.05%
2022/10/03	4	187.25	2	185.50	188.50	2	12,519	0.02%
2022/09/30	3	189.00	2	183.00	189.00	1	12,630	0.01%
2022/09/29	1	186.00	0	191.00	186.00	1	12,684	0.01%
2022/09/28	1	188.62	27	189.65	187.00	-26	12,715	-0.20%
2022/09/26	0	200.00	7	197.00	193.00	-7	12,737	-0.05%
2022/09/23	2	207.25	0	0.00	205.00	2	12,722	0.02%
2022/09/22	20	208.58	89	209.34	207.00	-69	12,698	-0.54%
2022/09/21	3	215.67	0	0.00	216.00	3	12,641	0.02%
2022/09/20	1	215.02	226	217.28	220.50	-225	12,644	-1.78%	大賣/鉅額交易
2022/09/19	0.1	224.50	0	0.00	222.00	0.1	12,513	0.00%
2022/09/16	0	0.00	2	221.77	221.50	-2	12,492	-0.02%
2022/09/15	91	230.98	16	230.19	228.00	75	12,403	0.60%
2022/09/14	10	227.70	181	228.27	229.50	-171	12,408	-1.38%	大賣/鉅額交易
2022/09/13	15	246.30	12	248.25	240.00	3	12,285	0.02%
2022/09/12	15	247.50	15	248.67	246.50	0	12,262	0.00%
2022/09/08	13	244.73	9	246.72	242.00	4	12,336	0.03%
2022/09/07	3	241.83	24	240.88	242.00	-21	12,397	-0.17%
2022/09/06	21	252.24	26	253.04	250.50	-5	12,319	-0.04%
2022/09/05	1	251.00	1.1	248.77	247.50	-0.1	12,305	0.00%
2022/09/02	5	246.30	8	244.19	243.00	-3	12,206	-0.02%
2022/09/01	11.1	251.96	118	251.47	244.50	-106.9	12,032	-0.89%	大賣/鉅額交易
2022/08/30	6	267.25	42	266.19	267.50	-36	11,767	-0.31%
2022/08/29	5.1	262.39	21	261.95	266.50	-15.9	11,715	-0.14%
2022/08/26	17	280.85	21	282.12	278.00	-4	11,605	-0.03%
2022/08/25	1	276.00	0.2	275.00	276.00	0.9	11,562	0.01%
2022/08/24	1	269.50	0	0.00	270.00	1	11,603	0.01%
2022/08/23	7.1	277.96	8	278.56	274.00	-0.9	11,453	-0.01%
2022/08/22	83	297.20	30	292.97	288.00	53	11,245	0.47%
2022/08/19	38	283.04	56.2	285.77	295.00	-18.2	10,925	-0.17%
2022/08/18	23.3	271.60	21	273.21	281.50	2.3	10,763	0.02%
2022/08/17	20	279.00	24	279.94	278.00	-4	10,705	-0.04%
2022/08/16	19	279.92	15	279.97	277.00	4	10,591	0.04%
2022/08/15	111	278.76	34	278.57	282.00	77	10,432	0.74%	大買/
2022/08/12	89	260.72	35	258.00	261.50	54	10,094	0.53%
2022/08/11	40	253.38	7	256.71	254.00	33	9,930	0.33%
2022/08/10	5	250.90	6.1	251.58	245.50	-1.1	9,778	-0.01%
2022/08/09	30	249.47	13	248.96	249.00	17	9,654	0.18%
2022/08/08	10	240.50	10	241.75	246.50	0	9,525	0.00%
2022/08/05	17	243.38	17	242.56	244.00	0	9,468	0.00%
2022/08/04	20	233.50	20	236.50	234.50	0	9,353	0.00%
2022/08/03	1	236.50	1	234.00	234.00	0	9,176	0.00%
2022/08/02	1	233.50	1	235.00	238.00	0	9,128	0.00%
2022/08/01	11	240.09	11	236.59	243.50	0	8,992	0.00%
2022/07/29	5	240.51	9	243.56	240.50	-4	8,840	-0.04%
2022/07/28	45.1	249.35	250	241.85	238.50	-204.9	8,673	-2.36%	大賣/鉅額交易
2022/07/27	3	257.83	3	259.33	263.50	0	8,248	0.00%
2022/07/26	21.1	265.99	8	268.75	254.50	13.1	7,993	0.16%
2022/07/25	47	278.29	93	273.90	272.00	-46	7,811	-0.59%
2022/07/22	80	282.61	6	283.08	278.50	74	7,679	0.96%
2022/07/21	24	273.02	41	274.79	282.00	-17	7,498	-0.23%
2022/07/20	99	267.91	15	260.80	266.50	84	7,230	1.16%
2022/07/19	16	255.91	18	256.83	253.00	-2	7,063	-0.03%
2022/07/18	5	251.55	7.1	256.26	259.00	-2.1	7,012	-0.03%
2022/07/15	21	247.79	31	250.11	253.50	-10	6,872	-0.15%
2022/07/14	1.2	237.50	1	241.50	247.00	0.2	6,744	0.00%
2022/07/13	18.1	249.31	18	251.33	242.00	0.1	6,583	0.00%
2022/07/12	7	239.93	9	240.06	238.50	-2	6,465	-0.03%
2022/07/11	11	256.77	7	257.57	248.50	4	6,373	0.06%
2022/07/08	9.1	255.84	9	258.06	262.00	0.1	6,216	0.00%
2022/07/07	12	246.08	10	245.85	251.50	2	5,992	0.03%
2022/07/06	21	246.55	22	248.00	243.00	-1	5,833	-0.02%
2022/07/05	19	252.37	34	247.01	247.00	-15	5,761	-0.26%
2022/07/04	27	250.69	27	252.46	244.00	0	5,570	0.00%
2022/07/01	36	254.06	21	257.48	244.00	15	5,428	0.28%
2022/06/30	6	262.50	1	261.50	260.50	5	5,294	0.09%
2022/06/29	0	279.25	30	280.12	273.50	-30	5,213	-0.58%
2022/06/28	4	296.78	11	289.50	289.50	-7	5,134	-0.14%
2022/06/27	16	312.47	3	312.17	312.50	13	5,099	0.25%
2022/06/24	2	287.25	3	285.83	284.50	-1	5,038	-0.02%
2022/06/23	3	290.67	3	288.17	286.50	0	4,981	0.00%
2022/06/22	4	299.38	14	303.36	294.00	-10	4,931	-0.20%
2022/06/21	10	305.50	41	309.67	314.00	-31	4,846	-0.64%
2022/06/20	4	305.83	39	307.00	299.00	-35	4,812	-0.73%
2022/06/17	4	314.50	30	319.55	316.00	-26	4,736	-0.55%
2022/06/16	5	326.30	222	322.97	316.00	-217	4,613	-4.70%	大賣/鉅額交易
2022/06/15	16	331.13	46	331.10	329.50	-30	4,489	-0.67%
2022/06/14	2	337.00	199	340.05	343.00	-197	4,421	-4.46%	大賣/鉅額交易
2022/06/13	6	350.08	7	344.71	345.00	-1	4,377	-0.02%
2022/06/10	6.1	362.70	33	362.33	365.00	-26.9	4,379	-0.61%
2022/06/09	0	0.00	39	370.97	372.00	-39	4,350	-0.90%
2022/06/08	0	372.00	22	367.55	365.00	-22	4,333	-0.51%
2022/06/07	5.1	365.88	3	366.17	367.50	2.1	4,335	0.05%
2022/06/06	0	0.00	1	376.50	373.00	-1	4,331	-0.02%
2022/06/02	5.1	367.35	5	369.60	372.00	0.1	4,373	0.00%
2022/06/01	4	375.50	2	374.75	371.00	2	4,385	0.05%
2022/05/31	1	393.00	0	391.00	394.50	1	4,295	0.02%
2022/05/30	0	391.50	66	390.64	395.00	-66	4,324	-1.53%
2022/05/27	0	0.00	105	374.94	376.50	-105	4,282	-2.45%	大賣/鉅額交易
2022/05/26	1	368.14	5	367.80	368.00	-4	4,372	-0.09%
2022/05/25	3	374.50	3	372.83	381.00	0	4,314	0.00%
2022/05/18	0	413.00	0	0.00	414.00	0	4,263	0.00%
2022/05/17	1	404.00	1	408.50	407.50	0	4,259	0.00%
2022/05/12	0	386.64	0.1	386.55	381.00	0	4,265	0.00%
2022/05/11	1	396.97	0	397.13	391.00	1	4,229	0.02%
2022/05/10	0	0.00	0	400.00	404.00	0	4,228	0.00%
2022/05/09	0.1	400.11	0	401.17	395.00	0	4,273	0.00%
2022/05/06	1	396.01	1	400.50	401.50	0	4,351	0.00%
2022/05/05	1	418.00	1	418.00	418.00	0	4,332	0.00%
2022/05/04	0	409.50	0	0.00	398.50	0	4,312	0.00%
2022/04/29	0	400.50	0	400.50	404.00	0	4,417	0.00%
2022/04/28	1	404.93	1	403.00	395.00	0	4,424	0.00%
2022/04/27	20	394.12	0	0.00	409.00	20	4,415	0.45%
2022/04/26	0	0.00	12	404.00	406.00	-12	4,382	-0.27%
2022/04/25	50.1	409.81	64	404.66	406.50	-13.9	4,401	-0.32%
2022/04/22	0	444.50	11	438.18	434.50	-11	4,379	-0.25%
2022/04/21	1	466.84	0	460.00	462.50	1	4,380	0.02%
2022/04/20	1	456.00	0	455.00	458.50	1	4,406	0.02%
2022/04/19	0	0.00	0	451.50	449.00	0	4,421	0.00%
2022/04/18	0	444.00	0	0.00	440.50	0	4,468	0.00%
2022/04/15	1	441.02	0	0.00	441.00	1	4,550	0.02%
2022/04/14	0	0.00	1	470.00	467.00	-1	4,539	-0.02%
2022/04/13	21	464.14	0	0.00	466.00	21	4,553	0.46%
2022/04/12	0	0.00	70	456.02	454.00	-70	4,575	-1.53%
2022/04/11	1	477.99	3	491.00	455.00	-2	4,551	-0.04%
2022/04/08	27	501.58	0	0.00	498.00	27	4,520	0.60%
2022/04/07	0	0.00	3	510.00	509.00	-3	4,488	-0.07%
2022/04/01	0	0.00	1	515.00	526.00	-1	4,428	-0.02%
2022/03/31	0	0.00	1	523.00	524.00	-1	4,442	-0.02%
2022/03/30	1	539.00	1	536.84	537.00	0	4,433	0.00%
2022/03/29	1	522.00	1	520.96	522.00	0	4,437	0.00%
2022/03/28	0	510.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	2	521.00	0	519.00	518.00	2	4,437	0.04%
2022/03/24	6	510.00	0	0.00	508.00	6	4,422	0.14%
2022/03/23	0	0.00	2	509.52	514.00	-2	4,439	-0.05%
2022/03/22	0	0.00	0	493.00	490.00	0	4,435	0.00%
2022/03/21	9	488.50	1	488.00	488.50	8	4,483	0.18%
2022/03/18	1	484.46	0	0.00	480.50	1	4,509	0.02%
2022/03/17	0	491.00	6	485.66	489.50	-6	4,508	-0.13%
2022/03/16	2	461.75	0	0.00	460.00	2	4,481	0.04%
2022/03/15	4.1	462.41	42	456.29	458.50	-37.9	4,464	-0.85%
2022/03/14	1	486.99	0	0.00	485.00	1	4,419	0.02%
2022/03/11	1	485.00	20	484.90	489.00	-19	4,433	-0.43%
2022/03/10	3	502.67	0	0.00	498.50	3	4,467	0.07%
2022/03/09	2	482.02	7	489.57	486.50	-5	4,471	-0.11%
2022/03/08	1.1	479.26	1	485.00	475.50	0.1	4,524	0.00%
2022/03/07	2	510.89	17	502.35	494.50	-15	4,516	-0.33%
2022/03/04	11	538.82	1	544.00	547.00	10	4,550	0.22%
2022/03/03	0	534.00	0	0.00	535.00	0	4,564	0.00%
2022/03/02	5	546.00	1	542.00	548.00	4	4,631	0.09%
2022/03/01	4	549.50	14.1	555.23	539.00	-10	4,670	-0.22%
2022/02/25	0	528.00	26	527.54	524.00	-26	4,634	-0.56%
2022/02/24	0	524.00	1	520.91	512.00	-1	4,608	-0.02%
2022/02/23	0	527.33	0	0.00	529.00	0	4,578	0.00%
2022/02/22	3	518.00	0	0.00	521.00	3	4,598	0.07%
2022/02/21	0	0.00	0	540.00	533.00	0	4,628	0.00%
2022/02/18	6	538.98	6	536.00	536.00	0	4,626	0.00%
2022/02/17	0	524.00	0	0.00	525.00	0	4,648	0.00%
2022/02/16	3	525.00	1	523.00	528.00	2	4,739	0.04%
2022/02/15	2	508.49	0	0.00	502.00	2	4,807	0.04%
2022/02/14	1	495.01	6	497.33	496.00	-5	4,926	-0.10%
2022/02/11	1	516.00	1	523.00	514.00	0	5,001	0.00%
2022/02/10	0	520.00	3	521.00	516.00	-3	5,059	-0.06%
2022/02/09	0	522.00	2	522.95	526.00	-2	5,105	-0.04%
2022/02/08	9	499.45	13	502.42	506.00	-4	5,149	-0.08%
2022/02/07	9	486.89	1	490.00	478.00	8	5,192	0.15%
2022/01/26	3	476.85	72	477.17	472.00	-69	5,269	-1.31%
2022/01/25	4	480.09	0	0.00	477.00	4	5,410	0.07%
2022/01/24	1	488.52	13	487.50	496.00	-12	5,518	-0.22%
2022/01/21	2	504.00	1	490.50	490.50	1	5,596	0.02%
2022/01/20	0	516.75	0	0.00	526.00	0	5,627	0.00%
2022/01/19	3	525.00	0	530.00	519.00	3	5,821	0.05%
2022/01/18	2	545.95	3	546.67	545.00	-1	5,860	-0.02%
2022/01/17	1	524.01	3	530.99	528.00	-2	5,876	-0.03%
2022/01/14	0	509.33	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0	0.00	1	516.00	520.00	-1	6,018	-0.02%
2022/01/12	2	505.00	1	511.00	505.00	1	6,150	0.02%
2022/01/11	5	513.18	1	506.00	509.00	4	6,285	0.06%
2022/01/10	7.1	529.47	1	518.00	517.00	6.1	6,323	0.10%
2022/01/07	3	557.01	0	0.00	558.00	3	6,329	0.05%
2022/01/06	0	0.00	0	581.00	573.00	0	6,406	0.00%
2022/01/05	1	589.00	1	592.00	589.00	0	6,501	0.00%
2022/01/03	2	581.00	26	584.85	583.00	-24	6,579	-0.36%
2021/12/30	1	571.00	1	578.00	572.00	0	6,628	0.00%
2021/12/29	1	566.00	3	568.33	569.00	-2	6,716	-0.03%
2021/12/28	15	571.80	0	0.00	572.00	15	6,892	0.22%
2021/12/27	0	0.00	25	574.20	576.00	-25	6,985	-0.36%
2021/12/24	1	577.98	0	0.00	567.00	1	7,055	0.01%
2021/12/21	20	573.80	0	0.00	577.00	20	7,389	0.27%
2021/12/20	0	569.00	0	0.00	565.00	0	7,459	0.00%
2021/12/17	0	0.00	11.1	564.12	565.00	-11.1	7,547	-0.15%
2021/12/16	29	573.00	2	570.00	572.00	27	7,602	0.36%
2021/12/15	5	563.00	72	566.19	575.00	-67	7,603	-0.88%
2021/12/14	1	551.00	4	559.25	556.00	-3	7,611	-0.04%
2021/12/10	2	576.52	0	0.00	572.00	2	7,717	0.03%
2021/12/08	0	597.00	0	0.00	585.00	0	7,744	0.00%
2021/12/06	7	591.29	3	586.67	581.00	4	7,771	0.05%
2021/12/03	1	596.00	2	601.50	601.00	-1	7,856	-0.01%
2021/12/02	4	595.25	6	601.83	590.00	-2	7,958	-0.03%
2021/12/01	6	610.17	1	609.00	608.00	5	8,101	0.06%
2021/11/30	3	624.00	6	612.17	626.00	-3	8,105	-0.04%
2021/11/29	1	581.99	6	583.33	584.00	-5	8,059	-0.06%
2021/11/26	3	583.00	2	593.94	585.00	1	8,084	0.01%
2021/11/25	5	579.00	0	0.00	579.00	5	8,020	0.06%
2021/11/23	2	551.50	2	557.50	558.00	0	8,264	0.00%
2021/11/22	1	549.00	2	551.50	561.00	-1	8,299	-0.01%
2021/11/19	1	552.00	1	548.00	548.00	0	8,432	0.00%
2021/11/18	3	553.02	2	548.00	548.00	1	8,499	0.01%
2021/11/17	1	564.00	1	560.00	560.00	0	8,526	0.00%
2021/11/16	1	563.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	13	572.38	2	583.50	562.00	11	8,567	0.13%
2021/11/12	0	0.00	50	577.06	574.00	-50	8,598	-0.58%
2021/11/11	1	563.00	3	567.00	576.00	-2	8,569	-0.02%
2021/11/08	17	538.60	28	539.07	536.00	-11	8,522	-0.13%
2021/11/05	0	0.00	4	536.75	558.00	-4	8,506	-0.05%
2021/11/04	13.1	541.69	84	541.12	535.00	-71	8,427	-0.84%
2021/11/03	76.1	518.83	85	530.12	530.00	-9	8,376	-0.11%
2021/11/02	3	529.33	1	526.00	526.00	2	8,331	0.02%
2021/11/01	1	527.00	1	514.00	514.00	0	8,267	0.00%
2021/10/29	0	0.00	2	479.25	490.50	-2	8,313	-0.02%
2021/10/28	1	465.59	3	467.66	465.50	-2	8,216	-0.02%
2021/10/27	1	459.70	23	463.76	470.50	-22	8,151	-0.27%
2021/10/26	1	442.50	1	456.00	440.50	0	7,978	0.00%
2021/10/22	15	447.37	5	444.70	440.50	10	8,096	0.12%
2021/10/21	3	432.17	2	440.75	430.00	1	8,048	0.01%
2021/10/20	7	447.64	7	450.50	456.50	0	8,036	0.00%
2021/10/19	29	448.91	4	447.88	450.50	25	7,971	0.31%
2021/10/18	1.1	416.05	1	409.00	412.00	0.1	7,845	0.00%
2021/10/15	3	411.00	3	414.17	413.50	0	7,803	0.00%
2021/10/14	2	395.00	2	398.25	392.50	0	7,727	0.00%
2021/10/13	1	412.00	1	417.00	393.00	0	7,675	0.00%
2021/10/08	1.1	433.07	16	435.00	430.00	-14.9	7,639	-0.20%
2021/10/06	0	0.00	4	428.00	407.00	-4	7,534	-0.05%
2021/10/05	6	411.92	2	410.75	425.00	4	7,507	0.05%
2021/10/01	3	422.33	3	427.83	423.00	0	7,494	0.00%
2021/09/30	19	429.05	4	426.00	435.00	15	7,545	0.20%
2021/09/29	3	425.33	0	0.00	419.00	3	7,446	0.04%
2021/09/28	0	445.50	1	447.50	463.00	-1	7,375	-0.01%
2021/09/24	2	470.50	2	475.00	473.00	0	7,293	0.00%
2021/09/23	0	0.00	3	464.67	469.50	-3	7,221	-0.04%
2021/09/22	20.1	447.60	1	444.00	443.00	19.1	7,174	0.27%
2021/09/17	2	454.00	1	456.50	460.00	1	7,178	0.01%
2021/09/16	22	456.82	10	454.00	449.00	12	7,207	0.17%
2021/09/15	3	435.67	4	439.63	448.50	-1	7,272	-0.01%
2021/09/14	5	443.80	7	442.93	444.00	-2	7,355	-0.03%
2021/09/13	0	0.00	1	428.50	434.00	-1	7,539	-0.01%
2021/09/10	0	0.00	1	429.00	433.00	-1	7,642	-0.01%
2021/09/09	1	413.00	2	418.00	420.50	-1	7,689	-0.01%
2021/09/08	0	425.00	0	0.00	410.00	0	7,719	0.00%
2021/09/07	2	441.50	4.1	435.26	438.50	-2.1	7,636	-0.03%
2021/09/06	6.1	445.47	6	445.42	453.50	0.1	7,514	0.00%
2021/09/03	3	426.33	3	422.67	427.00	0	7,378	0.00%
2021/09/02	1	429.00	0	0.00	413.00	1	7,455	0.01%
2021/08/31	0	0.00	0	418.50	421.50	0	7,632	0.00%
2021/08/30	1	424.89	1	417.51	420.50	0	7,856	0.00%
2021/08/27	146	404.17	13	404.59	413.00	133	7,882	1.69%	大買/鉅額交易
2021/08/26	2	380.50	2	383.25	379.50	0	7,929	0.00%
2021/08/25	66	385.89	35	381.41	387.50	31	7,950	0.39%
2021/08/24	22	373.45	1	389.50	369.50	21	7,916	0.27%
2021/08/23	2	381.50	10.1	380.53	387.00	-8.1	8,053	-0.10%
2021/08/20	1	359.00	7	368.36	365.00	-6	8,070	-0.07%
2021/08/19	29	365.12	4	371.00	360.00	25	8,102	0.31%
2021/08/18	4.1	361.01	4	354.50	373.50	0.1	8,165	0.00%
2021/08/17	18	366.08	11	368.18	352.00	7	8,221	0.09%
2021/08/16	0.1	367.50	3	371.33	375.50	-2.9	8,285	-0.04%
2021/08/13	13	385.23	3	389.00	380.00	10	8,408	0.12%
2021/08/12	3	396.17	3	391.67	400.50	0	8,396	0.00%
2021/08/11	3	389.17	3	394.67	385.00	0	8,478	0.00%
2021/08/09	1	410.21	1	422.00	402.50	0	9,021	0.00%
2021/08/04	4	408.75	4	412.88	396.00	0	9,662	0.00%
2021/07/30	1	397.00	1	420.00	397.00	0	9,818	0.00%
2021/07/29	190	417.43	1.1	417.36	416.00	188.9	9,932	1.90%	大買/鉅額交易
2021/07/28	4	365.09	4	361.50	383.50	0	9,954	0.00%
2021/07/27	2	375.00	127.1	378.25	375.50	-125.1	10,059	-1.24%	大賣/鉅額交易
2021/07/26	2.1	385.62	2	385.00	385.50	0.1	10,058	0.00%
2021/07/23	3	405.00	0	0.00	391.50	3	10,051	0.03%
2021/07/21	1	419.00	0	0.00	409.00	1	10,227	0.01%
2021/07/20	185	422.96	0	0.00	418.50	185	10,396	1.78%	大買/鉅額交易
2021/07/19	1.1	421.57	0	0.00	420.00	1.1	10,432	0.01%
2021/07/16	0	0.00	20	428.03	436.00	-20	10,488	-0.19%
2021/07/14	2	429.00	2	429.50	434.00	0	10,527	0.00%
2021/07/13	50	426.20	6	430.00	420.00	44	10,581	0.42%
2021/07/12	2	429.00	2	430.50	428.00	0	10,654	0.00%
2021/07/09	0	0.00	3	420.99	418.00	-3	10,783	-0.03%
2021/07/08	4.1	420.15	1	436.50	419.00	3.1	10,861	0.03%
2021/07/07	1	433.50	1	436.00	424.50	0	10,779	0.00%
2021/07/06	2	410.00	8	407.50	407.50	-6	10,703	-0.06%
2021/07/05	0.1	408.50	0	0.00	406.00	0.1	10,729	0.00%
2021/07/01	1	382.50	1	383.00	379.00	0	10,827	0.00%
2021/06/30	1	386.50	0	0.00	389.50	1	10,896	0.01%
2021/06/29	0	0.00	1	387.00	389.00	-1	11,072	-0.01%
2021/06/28	12	393.62	11	390.05	387.50	1	11,215	0.01%
2021/06/25	1	394.00	57	396.68	393.00	-56	11,430	-0.49%
2021/06/24	114	405.88	13.8	410.28	402.50	100.2	11,444	0.88%	大買/
2021/06/23	17	394.06	25.2	394.82	394.00	-8.2	11,434	-0.07%
2021/06/22	23	390.61	9	377.50	387.00	14	11,496	0.12%
2021/06/21	2	368.00	0	361.50	358.50	2	11,504	0.02%
2021/06/18	109.1	359.40	2	361.00	359.50	107.1	11,641	0.92%	大買/鉅額交易
2021/06/17	2	352.25	24	345.27	354.50	-22	11,625	-0.19%
2021/06/10	24	349.75	1.5	350.83	348.50	22.5	12,066	0.19%
2021/06/08	1	354.90	2	353.75	350.00	-1	12,086	-0.01%
2021/06/07	4	347.88	3	351.17	352.00	1	12,149	0.01%
2021/06/02	0	0.00	152	320.89	319.50	-152	12,406	-1.23%	大賣/鉅額交易
2021/06/01	81	329.09	0	0.00	326.00	81	12,809	0.63%
2021/05/31	10	326.45	7.1	325.38	330.50	2.9	12,903	0.02%
2021/05/28	2	318.04	0	0.00	313.00	2	12,973	0.02%
2021/05/27	1	313.00	3	311.50	318.00	-2	13,120	-0.02%
2021/05/26	6	328.50	0	0.00	318.00	6	13,659	0.04%
2021/05/25	4	327.63	1	333.50	323.00	3	13,888	0.02%
2021/05/24	2	318.50	4	321.25	322.50	-2	14,179	-0.01%
2021/05/21	1	312.00	4	309.50	315.00	-3	14,241	-0.02%
2021/05/20	0	0.00	11	294.05	292.00	-11	14,242	-0.08%
2021/05/19	13	313.38	32	312.47	303.50	-19	14,320	-0.13%
2021/05/18	34.1	310.99	0	0.00	310.00	34.1	14,420	0.24%
2021/05/17	0.1	299.50	5	295.00	302.00	-4.9	14,416	-0.03%
2021/05/14	141	298.38	3	297.00	290.00	138	14,577	0.95%	大買/鉅額交易
2021/05/13	102	283.20	0	0.00	283.50	102	14,722	0.69%	大買/鉅額交易
2021/05/12	1	276.50	3	279.67	268.50	-2	14,720	-0.01%
2021/05/11	6	279.75	0	0.00	279.50	6	14,604	0.04%
2021/05/10	1	307.71	0	0.00	307.00	1	14,629	0.01%
2021/05/07	9	314.39	1.1	317.59	318.00	7.9	14,693	0.05%
2021/05/06	0	0.00	2	302.00	305.00	-2	14,811	-0.01%
2021/05/05	3	295.67	0	0.00	289.00	3	14,962	0.02%
2021/05/04	0	0.00	1	306.50	308.00	-1	15,155	-0.01%
2021/05/03	0	0.00	40	302.25	298.50	-40	15,361	-0.26%
2021/04/29	0	0.00	46	319.92	318.50	-46	15,576	-0.30%
2021/04/28	0.1	320.00	2	322.00	316.00	-2	15,722	-0.01%
2021/04/26	0.1	307.50	0	0.00	305.50	0.1	15,604	0.00%
2021/04/22	1	316.50	1.2	325.98	315.50	-0.2	15,551	0.00%
2021/04/21	0	0.00	1	317.50	316.00	-1	15,609	-0.01%
2021/04/20	3	319.83	2	320.50	320.50	1	15,797	0.01%
2021/04/19	3.2	324.03	62	321.14	319.50	-58.8	15,976	-0.37%
2021/04/16	15	335.83	4	335.00	332.50	11	16,094	0.07%
2021/04/15	32	340.11	2	328.00	341.50	30	16,156	0.19%
2021/04/14	1	325.50	1	309.50	315.50	0	16,343	0.00%
2021/04/13	1	328.50	1	326.00	320.00	0	16,600	0.00%
2021/04/12	3	333.50	99	325.89	323.00	-96	17,156	-0.56%
2021/04/09	3.5	339.13	2	340.00	334.50	1.5	17,408	0.01%
2021/04/08	2	333.52	8.2	334.14	332.50	-6.1	17,517	-0.03%
2021/04/07	0	344.50	0	0.00	340.50	0	17,676	0.00%
2021/04/06	3.2	353.39	4	353.88	351.00	-0.8	17,697	0.00%
2021/04/01	2	355.50	2.1	351.10	351.50	-0.1	17,728	0.00%
2021/03/31	6.1	350.83	5	350.60	354.00	1.1	17,659	0.01%
2021/03/30	5	350.50	4.2	349.51	356.00	0.9	17,607	0.00%
2021/03/29	4.2	339.70	3	333.17	332.00	1.2	17,594	0.01%
2021/03/26	4	330.50	5	334.00	335.50	-1	17,648	-0.01%
2021/03/25	3	328.64	3	326.17	318.00	0	17,696	0.00%
2021/03/24	2	324.76	2	328.25	326.00	0	17,729	0.00%
2021/03/23	0	0.00	1	332.00	305.50	-1	17,862	-0.01%
2021/03/22	10	303.75	2	305.50	306.50	8	17,897	0.04%
2021/03/19	4	302.75	13	306.65	307.00	-9	18,207	-0.05%
2021/03/18	2	310.50	3	310.50	312.50	-1	18,415	-0.01%
2021/03/17	1	298.00	6	294.83	299.00	-5	19,046	-0.03%
2021/03/16	6	295.67	0	0.00	293.50	6	19,039	0.03%
2021/03/12	1	300.00	2	298.50	292.00	-1	19,332	-0.01%
2021/03/11	8	287.50	8	285.50	293.00	0	19,290	0.00%
2021/03/10	16	283.00	18	282.56	283.50	-2	19,312	-0.01%
2021/03/09	24	277.31	22	278.39	273.50	2	19,378	0.01%
2021/03/08	8	301.44	8	302.94	279.50	0	19,323	0.00%
2021/03/05	1	285.00	1	293.00	295.00	0	19,253	0.00%
2021/03/04	1	281.00	1	283.50	278.50	0	19,494	0.00%
2021/03/03	3	282.83	3	285.83	280.50	0	20,089	0.00%
2021/03/02	3	306.00	3	307.67	291.00	0	20,206	0.00%
2021/02/26	3	306.33	4	304.50	299.00	-1	20,621	0.00%
2021/02/25	23	307.98	11	314.00	306.00	12	20,571	0.06%
2021/02/24	8	307.88	6	305.08	295.00	2	20,482	0.01%
2021/02/23	2	287.25	5	290.10	286.00	-3	20,111	-0.01%
2021/02/22	2	299.50	0	0.00	294.50	2	20,077	0.01%
2021/02/19	1	291.00	16	290.00	290.00	-15	20,068	-0.07%
2021/02/17	2	283.00	2	285.50	286.50	0	20,394	0.00%
2021/02/05	24	259.19	25	263.74	265.00	-1	20,323	0.00%
2021/02/04	5	251.80	6	249.67	254.00	-1	20,022	0.00%
2021/02/03	8.1	252.20	9	244.72	243.50	-1	19,998	0.00%
2021/02/02	1	244.50	1	241.50	246.00	0	20,266	0.00%
2021/02/01	3	227.83	3	228.67	233.00	0	20,194	0.00%
2021/01/28	7	237.50	7	235.64	236.00	0	20,453	0.00%
2021/01/27	3	238.83	3	239.83	248.00	0	20,900	0.00%
2021/01/26	8	242.44	8	242.75	238.00	0	20,689	0.00%
2021/01/25	8	250.13	32	243.73	233.50	-24	20,465	-0.12%
2021/01/22	2	246.00	2	239.00	253.50	0	20,285	0.00%
2021/01/21	30	230.00	3.1	227.90	230.50	26.9	20,632	0.13%
2021/01/20	2	223.50	3	219.00	216.50	-1	20,912	0.00%
2021/01/18	1	223.00	3	221.17	223.00	-2	20,942	-0.01%
2021/01/15	3	220.33	6	220.00	219.00	-3	21,070	-0.01%
2021/01/14	0	0.00	8	223.00	224.00	-8	21,183	-0.04%
2021/01/13	8	223.63	3	221.50	220.00	5	21,377	0.02%
2021/01/12	1	223.50	1	221.50	222.00	0	21,255	0.00%
2021/01/11	6	221.33	6	218.50	221.00	0	21,231	0.00%
2021/01/08	0	0.00	0.1	214.00	216.00	-0.1	21,161	0.00%
2021/01/07	13	215.35	13	212.42	212.50	0	21,266	0.00%
2021/01/06	6.1	209.77	7	211.07	205.50	-0.9	21,103	0.00%
2021/01/05	32.1	209.88	22	210.09	209.00	10.1	20,767	0.05%
2021/01/04	22	187.59	108	196.70	200.00	-86	20,315	-0.42%	大賣/
2020/12/31	3	181.00	1	181.00	182.00	2	20,417	0.01%
2020/12/30	2	177.50	0	0.00	178.00	2	20,352	0.01%
2020/12/28	2	171.25	1	173.00	173.50	1	20,363	0.00%
2020/12/25	5	168.90	379	168.34	168.50	-374	20,484	-1.83%	大賣/鉅額交易
2020/12/24	1	174.50	1	172.50	171.50	0	20,704	0.00%
2020/12/23	1	171.00	2	175.00	176.50	-1	21,025	0.00%
2020/12/21	36	172.74	39	171.37	177.00	-3	21,463	-0.01%
2020/12/18	1	175.50	15	172.87	173.00	-14	21,402	-0.07%
2020/12/17	12	180.63	12	175.50	176.50	0	21,487	0.00%
2020/12/16	18	180.31	25	180.40	176.50	-7	21,308	-0.03%
2020/12/15	12	178.83	18	179.56	174.50	-6	21,169	-0.03%
2020/12/14	30	181.45	31	181.42	186.00	-1	21,176	0.00%
2020/12/11	71	181.47	110	181.91	173.50	-39	21,227	-0.18%	大賣/
2020/12/10	68	177.51	25	176.72	178.00	43	20,892	0.21%
2020/12/09	0	0.00	2	178.00	177.00	-2	20,964	-0.01%
2020/12/08	27	176.96	61	174.84	180.00	-34	21,114	-0.16%
2020/12/07	35	173.89	36	174.50	172.50	-1	21,181	0.00%
2020/12/04	11	172.68	46	170.40	169.50	-35	21,257	-0.16%
2020/12/03	6	171.08	5	169.00	172.00	1	21,423	0.00%
2020/12/02	15	178.03	14	177.50	177.50	1	21,593	0.00%
2020/12/01	40	175.86	23	176.70	175.00	17	21,832	0.08%
2020/11/30	81	177.33	60	178.72	181.00	21	22,146	0.09%
2020/11/27	69	171.22	132	169.00	171.00	-63	22,106	-0.28%	大賣/
2020/11/26	25	161.90	25	153.82	165.00	0	21,958	0.00%
2020/11/25	70	155.06	29	154.38	150.00	41	21,831	0.19%
2020/11/24	79	149.34	45	147.27	152.50	34	21,510	0.16%
2020/11/23	25	140.72	75	140.58	139.00	-50	21,122	-0.24%
2020/11/20	47	137.78	7	137.36	138.00	40	21,154	0.19%
2020/11/19	7	137.71	7	138.07	136.50	0	21,594	0.00%
2020/11/18	16	140.69	258	140.37	140.50	-242	22,024	-1.10%	大賣/鉅額交易
2020/11/17	95	143.05	82	139.67	144.00	13	22,546	0.06%
2020/11/16	9	135.83	9	135.50	134.50	0	22,619	0.00%
2020/11/13	34	133.07	34	132.40	133.50	0	23,023	0.00%
2020/11/12	23	131.83	23	132.37	133.00	0	23,372	0.00%
2020/11/11	46	131.89	126	132.19	130.00	-80	24,230	-0.33%	大賣/
2020/11/10	191	129.65	68	129.35	131.00	123	24,580	0.50%	大買/鉅額交易
2020/11/09	22	128.55	22	129.32	125.50	0	24,922	0.00%
2020/11/06	19	129.00	82	129.89	126.50	-63	25,163	-0.25%
2020/11/05	97	127.68	22.4	126.52	127.50	74.6	25,319	0.29%
2020/11/04	116.4	125.81	47	124.01	125.50	69.4	25,317	0.27%	大買/
2020/11/03	44	117.66	34	117.90	118.00	10	24,845	0.04%
2020/11/02	45	114.19	46	114.88	116.50	-1	25,018	0.00%
2020/10/30	0	0.00	2	115.00	115.50	-2	25,649	-0.01%
2020/10/29	53	113.07	186	110.77	114.50	-133	25,690	-0.52%	大賣/鉅額交易
2020/10/28	30	113.37	221	113.31	111.00	-191	25,271	-0.76%	大賣/鉅額交易
2020/10/27	2	117.75	37	117.41	121.00	-35	24,968	-0.14%
2020/10/26	28	119.04	89	120.10	119.00	-61	25,251	-0.24%
2020/10/23	31	121.37	30	121.75	121.00	1	25,337	0.00%
2020/10/22	10	123.35	14	123.54	121.50	-4	25,415	-0.02%
2020/10/21	71	130.15	107	131.17	125.50	-36	25,266	-0.14%	大賣/
2020/10/20	41	127.76	42	127.07	130.00	-1	25,065	0.00%
2020/10/19	84	127.65	43	127.87	126.50	41	25,132	0.16%
2020/10/16	21	127.90	18	128.64	124.50	3	25,702	0.01%
2020/10/15	26	129.13	31	128.87	128.00	-5	25,721	-0.02%
2020/10/14	55	127.31	54	127.06	127.50	1	25,500	0.00%
2020/10/13	11	123.45	10	122.95	123.00	1	25,389	0.00%
2020/10/12	13	126.81	21	125.90	124.50	-8	25,464	-0.03%
2020/10/08	48	126.56	46	126.29	127.00	2	25,504	0.01%
2020/10/07	4	120.50	4	121.00	121.50	0	25,230	0.00%
2020/10/06	27	121.00	40	121.76	121.50	-13	25,325	-0.05%
2020/10/05	22	119.48	22	118.34	119.50	0	25,291	0.00%
2020/09/30	30	115.98	30	117.12	118.00	0	25,190	0.00%
2020/09/29	18	120.53	18	121.39	116.00	0	25,088	0.00%
2020/09/28	52	118.46	30	118.15	120.50	22	24,889	0.09%
2020/09/25	43	117.78	56	117.50	113.00	-13	24,582	-0.05%
2020/09/24	28	122.86	22	123.20	119.50	6	24,484	0.02%
2020/09/23	2	128.50	2	127.50	128.00	0	24,310	0.00%
2020/09/22	59	128.64	44	129.05	127.00	15	24,831	0.06%
2020/09/21	9	132.44	9	132.17	130.00	0	24,943	0.00%
2020/09/18	19	133.95	16	134.00	134.50	3	24,915	0.01%
2020/09/17	170	134.59	21	135.00	136.00	149	24,892	0.60%	大買/鉅額交易
2020/09/16	34	133.97	103	133.19	133.00	-69	24,713	-0.28%	大賣/
2020/09/15	321	130.02	50	131.30	129.50	271	24,499	1.11%	大買/鉅額交易
2020/09/14	29	125.45	136	125.46	125.50	-107	24,093	-0.44%	大賣/鉅額交易
2020/09/11	21	124.33	10	124.20	123.00	11	24,262	0.05%
2020/09/10	31	130.61	28	127.89	126.00	3	24,201	0.01%
2020/09/09	36	126.53	40	128.06	132.00	-4	24,286	-0.02%
2020/09/08	41	130.99	35	130.79	128.00	6	24,190	0.02%
2020/09/07	6	134.50	16	128.19	126.50	-10	24,242	-0.04%
2020/09/04	78	136.41	28	137.09	136.50	50	24,763	0.20%
2020/09/03	26	138.04	68	135.79	138.00	-42	25,002	-0.17%
2020/09/02	29	132.93	31	131.18	131.00	-2	24,461	-0.01%
2020/09/01	28	126.73	30	129.80	132.50	-2	23,928	-0.01%
2020/08/31	9	123.67	274	122.76	120.50	-265	23,549	-1.13%	大賣/鉅額交易
2020/08/28	36	126.36	62	124.62	123.00	-26	23,383	-0.11%
2020/08/27	4	131.00	11	131.86	129.00	-7	23,254	-0.03%
2020/08/26	145	131.62	130	131.12	131.00	15	23,598	0.06%	大買/大賣/
2020/08/25	52	130.41	72	128.47	129.00	-20	23,887	-0.08%
2020/08/24	36	132.29	27	131.31	132.00	9	23,450	0.04%
2020/08/21	51	137.85	154	135.03	140.50	-103	23,067	-0.45%	大賣/鉅額交易
2020/08/20	56	135.19	52	132.19	128.00	4	22,561	0.02%
2020/08/19	54	143.18	117	141.66	142.00	-63	22,319	-0.28%	大賣/
2020/08/18	56	140.13	1,044	139.96	138.50	-988	22,087	-4.47%	大賣/鉅額交易
2020/08/17	111	143.35	79	143.28	138.50	32	22,089	0.14%	大買/
2020/08/14	74	137.02	76	133.87	144.00	-2	21,462	-0.01%
2020/08/13	49	135.14	92	133.32	131.00	-43	21,254	-0.20%
2020/08/12	45	127.63	33	125.50	129.00	12	21,126	0.06%
2020/08/11	59	117.20	33	117.58	117.50	26	20,834	0.12%
2020/08/10	33	117.47	80	118.16	120.00	-47	20,473	-0.23%
2020/08/07	10	116.05	6	116.00	113.50	4	20,183	0.02%
2020/08/06	13	117.58	18	118.33	118.50	-5	20,065	-0.02%
2020/08/05	56	116.11	154	115.23	116.00	-98	19,961	-0.49%	大賣/
2020/08/04	73	109.51	105	105.74	111.50	-32	19,411	-0.16%	大賣/
2020/08/03	72	102.27	51	104.26	101.50	21	19,281	0.11%
2020/07/31	9	99.47	18	100.75	100.00	-9	19,193	-0.05%
2020/07/30	50	101.30	112	98.82	100.00	-62	19,020	-0.33%	大賣/
2020/07/29	21	95.01	100	94.36	94.60	-79	18,671	-0.42%
2020/07/28	12	96.21	143	96.29	96.10	-131	18,568	-0.71%	大賣/鉅額交易
2020/07/27	31	93.88	1	93.20	94.40	30	18,413	0.16%
2020/07/24	1	95.20	0	0.00	92.30	1	18,529	0.01%
2020/07/23	5	96.72	6	95.35	96.00	-1	18,691	-0.01%
2020/07/22	42	95.18	164	97.05	96.50	-122	18,608	-0.66%	大賣/鉅額交易
2020/07/21	0	0.00	2	88.90	89.80	-2	17,942	-0.01%
2020/07/17	0	0.00	15	79.80	79.80	-15	18,346	-0.08%
2020/07/16	10	82.00	1	81.50	81.80	9	18,413	0.05%
2020/07/15	15	81.22	11	81.90	80.50	4	18,412	0.02%
2020/07/14	0	0.00	50	79.14	79.00	-50	18,485	-0.27%
2020/07/13	262	81.55	60	80.38	82.70	202	18,653	1.08%	大買/鉅額交易
2020/07/10	47	83.27	102	83.00	82.70	-55	18,846	-0.29%	大賣/
2020/07/09	5	87.60	5	86.72	86.10	0	19,015	0.00%
2020/07/08	13	87.86	205	87.68	88.10	-192	19,258	-1.00%	大賣/鉅額交易
2020/07/07	1	86.60	0	0.00	85.40	1	19,298	0.01%
2020/07/06	0	0.00	1	88.00	86.50	-1	19,317	-0.01%
2020/07/03	15	84.63	13	84.03	84.30	2	19,427	0.01%
2020/07/02	12	78.94	13	80.08	81.90	-1	19,400	-0.01%
2020/07/01	341	79.90	87	81.34	78.40	254	19,314	1.32%	大買/鉅額交易
2020/06/30	158	78.84	22	78.08	79.30	136	18,858	0.72%	大買/鉅額交易
2020/06/29	20	72.39	23	73.07	72.10	-3	18,765	-0.02%
2020/06/24	2	71.20	4	72.10	72.10	-2	18,843	-0.01%
2020/06/23	10	71.75	5	70.60	70.50	5	19,099	0.03%
2020/06/22	32	72.21	28	72.90	72.50	4	19,195	0.02%
2020/06/19	109	69.28	6	69.03	69.60	103	19,083	0.54%	大買/鉅額交易
2020/06/18	11	69.31	6	69.25	69.40	5	19,140	0.03%
2020/06/17	0	0.00	5	67.68	67.80	-5	18,947	-0.03%
2020/06/16	104	67.43	4	67.40	66.50	100	18,966	0.53%	大買/
2020/06/15	4	64.30	2	64.20	63.30	2	18,702	0.01%
2020/06/12	4	64.13	6	65.10	65.40	-2	18,726	-0.01%
2020/06/11	153	67.52	33	67.96	65.90	120	18,425	0.65%	大買/鉅額交易
2020/06/10	157	62.80	6	63.85	65.30	151	17,466	0.86%	大買/鉅額交易
2020/06/08	201	59.50	2	59.50	59.50	199	16,932	1.18%	大買/鉅額交易
2020/06/05	2	60.60	0	0.00	60.40	2	16,913	0.01%
2020/06/03	7	59.70	12	59.53	59.40	-5	16,950	-0.03%
2020/06/02	36	61.36	33	61.61	59.70	3	16,883	0.02%
2020/06/01	7	59.74	6	60.15	60.30	1	16,561	0.01%
2020/05/28	2	55.50	5	55.80	55.00	-3	16,444	-0.02%
2020/05/27	6	56.13	2	55.80	56.00	4	16,532	0.02%
2020/05/26	9	55.89	5	55.54	56.20	4	16,481	0.02%
2020/05/25	1	55.80	9	54.77	54.70	-8	16,235	-0.05%
2020/05/22	12	55.83	23	54.66	54.10	-11	16,085	-0.07%
2020/05/21	531	59.16	253	58.87	58.70	278	15,936	1.74%	大買/大賣/鉅額交易
2020/05/20	7	59.16	83	58.19	57.80	-76	16,305	-0.47%
2020/05/19	497	57.56	759	57.94	58.50	-262	16,013	-1.64%	大買/大賣/鉅額交易
2020/05/18	10	64.77	0	0.00	63.00	10	15,354	0.07%
2020/05/15	38	69.50	23	69.36	69.90	15	15,233	0.10%
2020/05/14	5	72.30	8	71.60	70.50	-3	15,197	-0.02%
2020/05/13	5	73.00	5	73.00	72.80	0	15,197	0.00%
2020/05/12	23	72.71	24	72.32	71.80	-1	15,159	-0.01%
2020/05/11	6	72.47	6	74.95	75.20	0	15,088	0.00%
2020/05/08	6	70.12	8	70.93	71.30	-2	14,939	-0.01%
2020/05/07	15	70.37	10	69.94	69.50	5	14,955	0.03%
2020/05/06	27	70.04	85	70.12	69.60	-58	14,843	-0.39%
2020/05/05	70	69.90	10	69.10	69.80	60	14,850	0.40%
2020/05/04	12	69.58	12	70.11	70.50	0	14,777	0.00%
2020/04/30	15	71.97	15	71.42	71.30	0	14,741	0.00%
2020/04/29	9	71.57	16	71.72	72.00	-7	14,677	-0.05%
2020/04/28	17	69.65	643	70.00	70.50	-626	14,493	-4.32%	大賣/鉅額交易
2020/04/27	21	67.43	20	68.20	67.60	1	14,229	0.01%
2020/04/24	27	67.14	37	66.94	67.50	-10	14,120	-0.07%
2020/04/23	46	68.07	43	68.42	68.10	3	14,001	0.02%
2020/04/22	12	63.43	12	64.96	65.40	0	13,543	0.00%
2020/04/21	14	64.31	4	63.90	64.60	10	13,417	0.07%
2020/04/20	17	65.27	21	65.73	65.70	-4	13,386	-0.03%
2020/04/17	15	66.50	20	66.14	64.50	-5	13,446	-0.04%
2020/04/16	23	64.97	30	65.06	65.00	-7	13,214	-0.05%
2020/04/15	27	65.01	32	63.83	62.10	-5	12,910	-0.04%
2020/04/14	14	60.74	5	61.04	62.10	9	12,508	0.07%
2020/04/13	18	54.86	23	56.68	56.50	-5	12,269	-0.04%
2020/04/10	11	52.61	6	53.30	53.70	5	11,965	0.04%
2020/04/09	10	53.48	12	52.38	52.00	-2	11,825	-0.02%
2020/04/08	21	53.11	27	52.85	53.40	-6	11,714	-0.05%
2020/04/07	45	55.88	104	55.81	53.40	-59	11,489	-0.51%	大賣/
2020/04/06	91	54.11	28	53.74	54.30	63	11,222	0.56%
2020/04/01	31	54.37	245	53.29	53.80	-214	11,126	-1.92%	大賣/鉅額交易
2020/03/31	87	54.37	99	54.80	55.00	-12	10,938	-0.11%
2020/03/30	21	51.35	21	51.72	52.40	0	10,584	0.00%
2020/03/27	17	49.36	15	50.75	50.40	2	10,329	0.02%
2020/03/26	16	45.41	28	45.59	47.00	-12	9,955	-0.12%
2020/03/25	18	43.23	6	43.65	43.65	12	9,663	0.12%
2020/03/24	10	40.08	14	39.99	39.70	-4	9,510	-0.04%
2020/03/23	2	39.30	71	38.88	38.70	-69	9,309	-0.74%
2020/03/20	117	46.39	4	45.81	43.00	113	9,177	1.23%	大買/鉅額交易
2020/03/19	28	44.24	1	42.85	42.85	27	8,913	0.30%
2020/03/18	4	48.70	3	48.30	47.60	1	8,805	0.01%
2020/03/17	1	45.90	1	44.35	44.70	0	8,584	0.00%
2020/03/13	3	44.63	42	44.12	46.70	-39	8,509	-0.46%
2020/03/12	15	50.16	14	51.64	49.00	1	8,368	0.01%
2020/03/11	17	55.11	12	54.68	54.20	5	8,281	0.06%
2020/03/10	10	54.90	4	54.95	56.00	6	8,218	0.07%
2020/03/09	44	56.66	42	56.64	55.00	2	8,085	0.02%
2020/03/06	14	57.19	16	56.80	57.40	-2	7,895	-0.03%
2020/03/05	23	57.47	34	57.25	56.10	-11	7,883	-0.14%
2020/03/04	28	55.66	31	55.81	56.20	-3	7,683	-0.04%
2020/03/03	44	57.22	35	55.97	55.50	9	7,573	0.12%
2020/03/02	23	55.48	30	55.66	56.00	-7	7,183	-0.10%
2020/02/27	43	54.84	32	54.78	53.00	11	6,883	0.16%
2020/02/26	17	55.76	24	55.40	55.20	-7	6,724	-0.10%
2020/02/25	1	55.80	13	55.86	55.30	-12	6,595	-0.18%
2020/02/24	47	55.72	43	55.63	56.90	4	6,535	0.06%
2020/02/21	37	53.57	32	51.87	55.80	5	6,145	0.08%
2020/02/20	135	50.54	15	50.42	50.80	120	5,405	2.22%	大買/鉅額交易
2020/02/19	1	48.70	0	0.00	48.55	1	5,207	0.02%
2020/02/17	2	47.33	0	0.00	47.00	2	5,213	0.04%
2020/02/14	0	0.00	3	47.47	47.70	-3	5,196	-0.06%
2020/02/13	4	47.49	11	47.45	47.50	-7	5,273	-0.13%
2020/02/12	9	47.17	2	45.80	47.00	7	5,269	0.13%
2020/02/11	3	45.28	0	0.00	45.05	3	5,299	0.06%
2020/02/10	50	42.42	0	0.00	42.90	50	5,307	0.94%
2020/02/07	0	0.00	6	44.94	44.65	-6	5,235	-0.11%
2020/02/06	6	46.59	0	0.00	46.00	6	5,311	0.11%
2020/02/05	0	0.00	1	44.05	43.80	-1	5,383	-0.02%
2020/02/04	1	44.50	0	0.00	44.50	1	5,538	0.02%
2020/01/30	7	44.97	1	44.85	44.85	6	6,035	0.10%
2020/01/20	1	49.90	0	0.00	49.80	1	6,094	0.02%
2020/01/17	0	0.00	1	50.30	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	1	50.30	49.85	-1	6,636	-0.02%
2020/01/15	1	49.90	0	0.00	49.90	1	7,050	0.01%
2020/01/13	0	0.00	2	49.10	50.00	-2	7,701	-0.03%
2020/01/10	0	0.00	4	47.10	46.75	-4	7,519	-0.05%
2020/01/09	0	0.00	1	45.80	45.40	-1	7,519	-0.01%
2020/01/07	0	0.00	5	45.46	45.40	-5	7,872	-0.06%
2020/01/03	11	47.22	5	46.96	46.65	6	7,980	0.08%
2019/12/31	0	0.00	1	45.70	45.95	-1	8,441	-0.01%
2019/12/30	0	0.00	6	45.90	45.90	-6	8,587	-0.07%
2019/12/24	3	47.80	4	47.50	47.50	-1	8,993	-0.01%
2019/12/23	0	0.00	10	48.88	47.60	-10	9,246	-0.11%
2019/12/20	10	49.29	0	0.00	49.00	10	9,397	0.11%
2019/12/18	40	49.18	0	0.00	49.20	40	9,811	0.41%
2019/12/17	32	49.60	0	0.00	49.60	32	9,939	0.32%
2019/12/16	2	48.60	0	0.00	49.15	2	10,171	0.02%
2019/12/13	1	47.30	1	47.60	47.85	0	10,535	0.00%
2019/12/10	2	48.50	184	48.75	48.50	-182	11,984	-1.52%	大賣/鉅額交易
2019/12/09	1	50.70	19	50.78	50.20	-18	11,918	-0.15%
2019/12/06	21	51.29	1	51.00	50.70	20	11,936	0.17%
2019/12/05	1	50.00	3	50.00	49.90	-2	11,961	-0.02%
2019/12/04	11	50.03	16	49.26	50.40	-5	12,065	-0.04%
2019/12/03	8	50.12	2	49.63	50.20	6	12,467	0.05%
2019/12/02	1	48.85	31	49.36	48.60	-30	12,507	-0.24%
2019/11/25	1	50.90	0.1	50.70	50.70	0.9	12,732	0.01%
2019/11/21	5	51.36	31	50.74	51.40	-26	12,883	-0.20%
2019/11/20	4	53.45	7	53.46	52.80	-3	12,804	-0.02%
2019/11/19	2	54.00	54	54.99	54.00	-52	12,980	-0.40%
2019/11/18	13	54.08	11	53.91	54.50	2	12,994	0.02%
2019/11/15	7	53.43	7	53.87	53.40	0	13,092	0.00%
2019/11/14	7	53.59	10	53.88	53.00	-3	13,072	-0.02%
2019/11/13	5	54.44	22	54.06	54.00	-17	13,100	-0.13%
2019/11/12	19	54.46	1	55.00	55.00	18	13,217	0.14%
2019/11/11	11	53.15	2	53.35	52.70	9	13,274	0.07%
2019/11/08	3	54.30	17	53.78	53.60	-14	13,208	-0.11%
2019/11/07	9	54.00	5	53.46	54.90	4	13,135	0.03%
2019/11/06	5	54.70	8	54.25	53.80	-3	13,146	-0.02%
2019/11/05	5	54.72	5	55.28	55.20	0	13,168	0.00%
2019/11/04	16	54.43	5	53.94	54.70	11	13,186	0.08%
2019/11/01	9	54.32	6	54.65	54.20	3	13,132	0.02%
2019/10/31	2	55.40	7	55.73	55.40	-5	13,108	-0.04%
2019/10/30	16	57.09	12	57.22	56.10	4	13,141	0.03%
2019/10/29	9	56.91	21	55.64	56.50	-12	12,960	-0.09%
2019/10/28	6	57.27	8	57.09	56.50	-2	12,829	-0.02%
2019/10/25	12	57.21	21	56.98	56.60	-9	12,785	-0.07%
2019/10/24	86	57.14	68	57.00	57.70	18	12,690	0.14%
2019/10/23	27	55.60	247	55.48	55.30	-220	12,416	-1.77%	大賣/鉅額交易
2019/10/22	97	54.07	72	54.87	55.90	25	12,379	0.20%
2019/10/18	1	50.80	0	0.00	51.30	1	11,965	0.01%
2019/10/17	8	51.14	16	51.29	51.20	-8	12,250	-0.07%
2019/10/16	26	53.00	34	52.08	50.90	-8	12,597	-0.06%
2019/10/15	168	51.94	20	52.12	51.90	148	12,432	1.19%	大買/鉅額交易
2019/10/14	121	51.02	8	50.91	51.00	113	12,356	0.91%	大買/鉅額交易
2019/10/09	2	49.35	3	49.05	49.00	-1	12,257	-0.01%
2019/10/08	59	50.35	12	50.03	49.00	47	12,218	0.38%
2019/10/07	4	51.88	9	52.56	52.00	-5	12,094	-0.04%
2019/10/04	8	50.38	8	50.49	50.40	0	11,927	0.00%
2019/10/03	24	50.10	1	49.15	50.40	23	11,969	0.19%
2019/10/02	1	49.75	3	49.50	50.20	-2	11,948	-0.02%
2019/10/01	18	49.45	6	50.02	49.35	12	11,880	0.10%
2019/09/27	22	50.19	37	49.11	50.60	-15	11,792	-0.13%
2019/09/26	78	50.76	7	50.91	50.00	71	11,732	0.61%
2019/09/25	10	49.74	4	49.45	49.80	6	11,662	0.05%
2019/09/24	19	50.46	16	50.31	50.20	3	11,747	0.03%
2019/09/23	24	51.33	4	51.05	50.50	20	11,671	0.17%
2019/09/20	1	48.85	20	48.94	49.55	-19	11,584	-0.16%
2019/09/19	29	50.27	18	49.77	49.90	11	11,494	0.10%
2019/09/18	22.1	49.47	28	49.04	49.85	-5.9	11,286	-0.05%
2019/09/17	314	48.22	47	47.86	48.80	267	10,971	2.43%	大買/鉅額交易
2019/09/16	106	45.59	23	46.67	47.30	83	10,652	0.78%	大買/
2019/09/12	0	0.00	5	43.08	43.80	-5	10,271	-0.05%
2019/09/09	7	41.25	7	41.17	41.05	0	10,795	0.00%
2019/09/06	39	42.49	0	0.00	42.10	39	10,828	0.36%
2019/09/05	12	42.32	14	42.34	42.80	-2	10,905	-0.02%
2019/09/04	4	41.56	0	0.00	42.00	4	11,021	0.04%
2019/09/03	5	42.31	33	42.00	40.75	-28	11,207	-0.25%
2019/08/29	0	0.00	1	40.05	39.85	-1	11,137	-0.01%
2019/08/28	1	39.10	0	0.00	39.00	1	11,226	0.01%
2019/08/27	30	39.70	0	0.00	38.90	30	11,287	0.27%
2019/08/26	1	39.90	1	39.00	39.00	0	11,364	0.00%
2019/08/23	1	41.70	10	41.82	41.70	-9	11,441	-0.08%
2019/08/22	11	42.44	5	42.90	42.10	6	11,611	0.05%
2019/08/21	7	41.65	1	41.60	41.65	6	11,657	0.05%
2019/08/20	1	41.95	5	42.15	41.30	-4	11,863	-0.03%
2019/08/19	5	41.60	0	0.00	41.45	5	12,021	0.04%
2019/08/16	0	0.00	5	42.15	41.60	-5	12,307	-0.04%
2019/08/15	4	40.79	4	40.70	41.85	0	12,377	0.00%
2019/08/14	5	41.00	8	41.98	41.10	-3	12,382	-0.02%
2019/08/13	0	0.00	1	39.90	40.20	-1	12,351	-0.01%
2019/08/12	8	40.31	3	40.55	40.55	5	12,470	0.04%
2019/08/05	2	38.85	0	0.00	38.25	2	12,331	0.02%
2019/08/02	2	39.33	0	0.00	40.00	2	12,357	0.02%
2019/08/01	7	41.16	7	41.11	40.85	0	12,300	0.00%
2019/07/30	3	41.57	0	0.00	42.00	3	12,355	0.02%
2019/07/29	10	44.69	2	44.55	43.80	8	12,241	0.07%
2019/07/25	0	0.00	6	44.33	44.40	-6	12,142	-0.05%
2019/07/24	101	43.36	1	43.45	45.00	100	12,018	0.83%	大買/
2019/07/23	0	0.00	9	42.27	41.75	-9	11,824	-0.08%
2019/07/22	9	41.77	1	41.70	41.70	8	11,745	0.07%
2019/07/19	2	40.70	5	41.08	41.00	-3	11,591	-0.03%
2019/07/18	2	39.75	1	41.70	39.80	1	11,394	0.01%
2019/07/15	2	38.95	0	0.00	39.50	2	11,537	0.02%
2019/07/12	10	39.33	8	39.25	39.60	2	11,601	0.02%
2019/07/09	0	0.00	1	38.45	37.60	-1	11,532	-0.01%
2019/07/08	0	0.00	1	40.40	40.40	-1	11,434	-0.01%
2019/07/03	4	42.43	2	41.25	41.65	2	11,665	0.02%
2019/07/02	66	43.35	2	43.20	43.15	64	11,684	0.55%
2019/07/01	98	43.25	3	43.20	43.25	95	11,679	0.81%
2019/06/28	3	39.30	1	39.90	39.35	2	11,664	0.02%
2019/06/27	1	39.75	6	39.63	39.55	-5	11,856	-0.04%
2019/06/26	0	0.00	6	38.76	38.75	-6	11,962	-0.05%
2019/06/25	4	38.95	3	38.37	38.50	1	12,158	0.01%
2019/06/24	0	0.00	5	38.71	39.10	-5	12,282	-0.04%
2019/06/21	2	38.90	8	38.71	38.20	-6	12,487	-0.05%
2019/06/20	20	38.84	13	38.60	38.70	7	12,545	0.06%
2019/06/19	173	38.96	76	39.00	39.35	97	12,462	0.78%	大買/
2019/06/18	11	35.84	10	35.70	36.15	1	12,064	0.01%
2019/06/17	6	37.15	12	37.29	36.95	-6	12,255	-0.05%
2019/06/14	3	36.85	4	37.31	36.50	-1	12,161	-0.01%
2019/06/13	810	37.00	10	38.19	37.35	800	12,247	6.53%	大買/鉅額交易
2019/06/12	24	37.71	18	37.64	37.75	6	12,018	0.05%
2019/06/11	37	36.27	33	37.31	37.50	4	11,473	0.03%
2019/06/10	0	0.00	4	32.20	34.10	-4	11,177	-0.04%
2019/06/06	0	0.00	6	32.04	31.55	-6	11,061	-0.05%
2019/06/05	10	33.13	10	33.18	32.65	0	10,990	0.00%
2019/06/04	38	32.92	25	32.66	32.55	13	10,954	0.12%
2019/06/03	2	31.70	2	31.45	32.05	0	10,845	0.00%
2019/05/31	24	32.78	0	0.00	32.70	24	10,794	0.22%
2019/05/29	4	30.96	0	0.00	31.55	4	10,536	0.04%
2019/05/27	0	0.00	282	29.77	29.80	-282	10,423	-2.71%	大賣/鉅額交易
2019/05/23	2	34.13	22	33.15	32.75	-20	9,939	-0.20%
2019/05/22	0	0.00	21	37.52	36.05	-21	9,712	-0.22%
2019/05/21	26	37.35	8	37.57	38.00	18	9,665	0.19%
2019/05/20	17	38.30	76	38.30	38.15	-59	9,561	-0.62%
2019/05/17	0	0.00	2	42.00	40.60	-2	9,478	-0.02%
2019/05/15	50	46.96	12	46.95	46.80	38	9,431	0.40%
2019/05/14	20	43.65	0	0.00	43.50	20	9,402	0.21%
2019/05/09	13	47.29	8	47.35	46.10	5	9,432	0.05%
2019/05/08	0	0.00	9	48.34	48.70	-9	9,379	-0.10%
2019/05/07	9	47.11	0	0.00	47.50	9	9,300	0.10%
2019/04/30	2	46.65	2	46.50	46.50	0	9,301	0.00%
2019/04/29	0	0.00	15	45.49	45.40	-15	9,332	-0.16%
2019/04/26	7	49.71	0	0.00	48.70	7	9,300	0.08%
2019/04/24	0	0.00	4	50.40	51.00	-4	9,414	-0.04%
2019/04/23	4	51.70	9	52.31	50.60	-5	9,360	-0.05%
2019/04/22	63	53.51	0	0.00	53.80	63	9,309	0.68%
2019/04/19	4	51.15	0	0.00	52.00	4	9,170	0.04%
2019/04/18	0	0.00	100	48.94	48.15	-100	8,936	-1.12%
2019/04/17	100	48.65	0	0.00	48.55	100	8,983	1.11%
2019/04/15	0	0.00	1	47.75	47.05	-1	8,857	-0.01%
2019/04/12	0	0.00	4	46.25	46.35	-4	8,939	-0.04%
2019/04/09	1	47.15	0	0.00	46.55	1	8,890	0.01%
2019/04/08	22	50.33	0	0.00	51.10	22	8,932	0.25%
2019/04/03	14	48.29	26	48.14	49.20	-12	8,974	-0.13%
2019/04/01	62	45.94	0	0.00	45.00	62	8,933	0.69%
2019/03/27	0	0.00	5	42.92	44.00	-5	8,607	-0.06%
2019/03/26	3	42.23	0	0.00	41.50	3	8,614	0.03%
2019/03/25	2	42.30	0	0.00	43.35	2	8,492	0.02%
2019/03/22	0	0.00	9	43.36	44.20	-9	8,623	-0.10%
2019/03/21	1	41.90	1	42.35	42.15	0	8,721	0.00%
2019/03/20	4	41.26	15	41.27	42.00	-11	8,977	-0.12%
2019/03/19	11	40.23	3	39.95	39.90	8	9,202	0.09%
2019/03/18	4	39.61	12	39.30	39.30	-8	9,650	-0.08%
2019/03/15	0	0.00	1	37.45	37.25	-1	10,059	-0.01%
2019/03/14	3	36.73	12	36.73	36.90	-9	10,311	-0.09%
2019/03/08	17	36.34	0	0.00	36.30	17	11,377	0.15%
2019/03/07	6	37.98	2	38.50	37.80	4	11,509	0.03%
2019/03/05	0	0.00	5	38.60	38.15	-5	12,156	-0.04%
2019/03/04	11	38.01	0	0.00	38.70	11	12,150	0.09%
2019/02/27	1	39.05	1	38.05	37.75	0	12,186	0.00%
2019/02/26	2	36.70	1	38.40	38.50	1	12,076	0.01%
2019/02/25	8	37.08	0	0.00	36.80	8	11,876	0.07%
2019/02/22	1	36.30	0	0.00	36.05	1	11,864	0.01%
2019/02/18	0	0.00	32	38.53	37.50	-32	11,865	-0.27%
2019/02/15	3	37.62	3	38.60	37.60	0	12,073	0.00%
2019/02/14	5	38.17	3	38.25	38.15	2	12,184	0.02%
2019/02/12	16	39.06	33	38.55	39.00	-17	12,034	-0.14%
2019/02/11	35	36.51	20	36.55	37.25	15	12,048	0.12%
2019/01/30	2	35.95	0	0.00	35.95	2	12,073	0.02%
2019/01/28	0	0.00	1	36.70	36.20	-1	12,095	-0.01%
2019/01/25	1	35.95	0	0.00	36.00	1	12,041	0.01%
2019/01/23	2	35.00	0	0.00	35.65	2	11,935	0.02%
2019/01/22	2	35.00	3	35.10	35.20	-1	11,962	-0.01%
2019/01/21	2	36.20	107	36.32	36.25	-105	11,870	-0.88%	大賣/鉅額交易
2019/01/18	100	36.92	53	36.04	36.75	47	11,812	0.40%
2019/01/17	50	35.80	8	35.90	35.55	42	11,648	0.36%
2019/01/16	300	34.55	0	0.00	34.65	300	11,481	2.61%	大買/鉅額交易
2019/01/15	51	34.12	0	0.00	34.50	51	11,490	0.44%
2019/01/11	1	33.60	1	33.55	33.25	0	11,357	0.00%
2019/01/10	2	34.20	5	33.78	34.45	-3	11,243	-0.03%
2019/01/09	0	0.00	22	34.11	33.50	-22	11,212	-0.20%
2019/01/08	4	34.54	0	0.00	35.20	4	11,047	0.04%
2019/01/07	2	34.70	1	34.40	34.70	1	10,995	0.01%
2019/01/04	3	33.98	0	0.00	33.50	3	10,953	0.03%
2019/01/03	0	0.00	20	34.73	34.70	-20	10,943	-0.18%
2019/01/02	1	34.10	1	34.15	34.10	0	10,824	0.00%
2018/12/28	2	33.80	3	33.63	33.80	-1	10,841	-0.01%
2018/12/27	10	34.05	9	34.07	33.65	1	10,850	0.01%
2018/12/26	20	33.24	0	0.00	32.80	20	10,677	0.19%
2018/12/25	15	35.32	0	0.00	35.15	15	10,571	0.14%
2018/12/24	10	36.66	10	36.82	37.45	0	10,361	0.00%
2018/12/22	7	35.94	17	35.87	35.75	-10	10,235	-0.10%
2018/12/21	17	35.48	2	35.90	36.30	15	10,278	0.15%
2018/12/20	2	35.20	0	0.00	34.80	2	10,098	0.02%
2018/12/19	0	0.00	6	36.50	35.10	-6	9,975	-0.06%
2018/12/18	0	0.00	31	36.40	36.30	-31	9,811	-0.32%
2018/12/17	3	37.75	11	36.79	37.35	-8	9,706	-0.08%
2018/12/14	16	37.12	12	36.38	37.20	4	9,423	0.04%
2018/12/13	3	38.13	24	38.33	37.75	-21	9,117	-0.23%
2018/12/12	115	40.07	182	40.06	39.65	-67	8,849	-0.76%	大買/大賣/
2018/12/11	25	38.74	0	0.00	40.00	25	8,632	0.29%
2018/12/10	0	0.00	12	35.85	36.40	-12	8,376	-0.14%
2018/12/06	3	32.90	11	33.97	32.50	-8	7,826	-0.10%
2018/12/05	10	34.50	20	34.03	34.50	-10	7,775	-0.13%
2018/12/04	11	35.05	9	33.57	34.15	2	7,604	0.03%
2018/12/03	11	32.97	104	31.89	33.45	-93	7,323	-1.27%	大賣/
2018/11/30	0	0.00	40	30.70	30.45	-40	7,115	-0.56%
2018/11/29	50	31.72	1,550	32.16	30.00	-1,500	7,093	-21.15%	大賣/鉅額交易
2018/11/28	2	30.80	1,740	30.72	31.15	-1,738	6,655	-26.11%	大賣/鉅額交易
2018/11/22	65	29.90	0	0.00	29.80	65	6,320	1.03%
2018/11/21	45	30.14	10	30.20	30.15	35	6,279	0.56%
2018/11/20	10	30.25	0	0.00	30.15	10	6,230	0.16%
2018/11/19	106	30.54	0	0.00	31.00	106	6,184	1.71%	大買/鉅額交易
2018/11/16	0	0.00	222	32.16	32.00	-222	6,094	-3.64%	大賣/鉅額交易
2018/11/15	0	0.00	230	33.18	32.60	-230	6,026	-3.82%	大賣/鉅額交易
2018/11/14	0	0.00	87	33.20	32.90	-87	5,900	-1.47%
2018/11/12	0	0.00	2	29.45	29.55	-2	5,464	-0.04%
2018/11/09	62	28.72	0	0.00	29.30	62	5,449	1.14%
2018/11/08	700	29.70	8	30.43	29.70	692	5,481	12.63%	大買/鉅額交易
2018/11/07	230	28.59	0	0.00	29.60	230	5,363	4.29%	大買/鉅額交易
2018/11/06	255	27.17	0	0.00	26.95	255	5,306	4.81%	大買/鉅額交易
2018/11/05	344	27.67	0	0.00	28.05	344	5,299	6.49%	大買/鉅額交易
2018/11/02	95	25.68	0	0.00	25.90	95	5,270	1.80%
2018/10/31	0	0.00	21	24.50	24.65	-21	5,317	-0.39%
2018/10/30	632	24.10	0	0.00	24.40	632	5,287	11.95%	大買/鉅額交易
2018/10/29	165	25.20	5	25.25	25.25	160	5,216	3.07%	大買/鉅額交易
2018/10/26	330	25.28	0	0.00	25.70	330	5,200	6.35%	大買/鉅額交易
2018/10/25	313	26.09	0	0.00	26.00	313	5,151	6.08%	大買/鉅額交易
2018/10/24	426	26.51	8	26.32	26.95	418	5,109	8.18%	大買/鉅額交易
2018/10/23	73	25.38	15	25.45	26.00	58	5,012	1.16%
2018/10/22	20	25.50	0	0.00	25.50	20	4,940	0.40%
2018/10/19	101	24.20	0	0.00	24.50	101	4,910	2.06%	大買/鉅額交易
2018/10/18	67	24.57	0	0.00	24.60	67	4,852	1.38%
2018/10/17	100	25.08	0	0.00	24.35	100	4,821	2.07%
2018/10/16	5	24.59	0	0.00	24.75	5	4,770	0.10%
2018/10/09	0	0.00	1	27.05	26.60	-1	4,532	-0.02%
2018/10/05	0	0.00	110	28.94	28.80	-110	4,394	-2.50%	大賣/鉅額交易
2018/10/04	10	30.25	0	0.00	29.70	10	4,309	0.23%
2018/10/03	0	0.00	1	30.50	30.85	-1	4,247	-0.02%
2018/10/02	0	0.00	95	30.01	30.00	-95	4,113	-2.31%
2018/09/28	190	29.78	156	29.87	30.05	34	4,025	0.84%	大買/大賣/
2018/09/27	0	0.00	50	29.48	29.40	-50	3,937	-1.27%
2018/09/26	29	30.10	103	30.04	29.90	-74	3,854	-1.92%	大賣/
2018/09/25	8	31.47	45	31.48	31.50	-37	3,757	-0.98%
2018/09/21	51	31.56	0	0.00	31.15	51	3,712	1.37%
2018/09/20	106	32.09	0	0.00	32.00	106	3,638	2.91%	大買/鉅額交易
2018/09/19	56	32.78	0	0.00	32.90	56	3,554	1.58%
2018/09/17	0	0.00	6	34.73	34.30	-6	3,421	-0.18%
2018/09/14	7	33.80	2	34.00	34.00	5	3,060	0.16%
2018/09/13	0	0.00	1	32.55	32.60	-1	2,683	-0.04%
2018/09/12	0	0.00	1	32.00	31.15	-1	2,380	-0.04%
2018/09/11	0	0.00	10	32.00	31.30	-10	2,317	-0.43%
2018/09/10	2	30.95	3	31.58	31.35	-1	2,210	-0.05%
2018/09/05	100	30.78	0	0.00	32.50	100	1,849	5.41%
2018/09/04	200	29.31	0	0.00	30.00	200	1,631	12.26%	大買/鉅額交易
2018/09/03	0	0.00	3	29.80	28.60	-3	1,556	-0.19%
2018/08/24	3	29.05	0	0.00	29.45	3	1,508	0.20%
2018/08/17	10	30.00	0	0.00	29.30	10	1,438	0.69%
2018/08/15	0	0.00	3	29.35	30.20	-3	1,407	-0.21%
2018/08/13	2	29.40	2	29.10	29.40	0	1,316	0.00%
2018/08/10	0	0.00	2	28.55	28.85	-2	1,263	-0.16%
2018/07/30	2	27.10	0	0.00	27.40	2	1,158	0.17%
2018/07/06	2	25.85	0	0.00	26.70	2	1,412	0.14%
2018/06/28	3	28.10	0	0.00	28.00	3	1,520	0.20%
2018/05/08	1	25.75	0	0.00	26.15	1	3,838	0.03%
2018/04/24	1	27.70	0	0.00	27.65	1	3,863	0.03%
2018/04/02	0	0.00	1	33.10	32.80	-1	3,795	-0.03%
2018/03/31	3	34.00	3	33.95	33.95	0	3,746	0.00%
2018/03/30	2	35.30	0	0.00	33.70	2	3,724	0.05%
2018/03/09	2	34.08	32	34.15	34.40	-30	2,570	-1.17%
2018/03/08	30	33.55	0	0.00	34.30	30	2,367	1.27%
2018/03/06	26	32.55	41	33.37	33.20	-15	1,914	-0.78%
2018/03/05	15	31.25	0	0.00	32.65	15	1,688	0.89%
2018/03/02	0	0.00	1	31.00	29.90	-1	1,423	-0.07%
2018/01/12	3	27.83	0	0.00	27.65	3	1,710	0.18%