晶豪科 (3006)-統一-內湖券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(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

晶豪科 (3006)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/11/20	4	63.80	5	62.60	62.60	-1	1,995	-0.05%
2024/11/19	4	65.05	7	65.04	64.90	-3	1,960	-0.15%
2024/11/11	0.2	70.40	0	0.00	71.20	0.2	1,922	0.01%
2024/11/08	0	0.00	1	70.40	70.20	-1	1,948	-0.05%
2024/11/07	2	71.70	0	0.00	71.60	2	1,980	0.10%
2024/10/07	1.5	71.96	0	0.00	71.40	1.5	3,403	0.05%
2024/09/26	5	75.30	0.1	75.00	74.70	4.9	3,833	0.13%
2024/09/25	0	73.00	0	0.00	72.80	0	3,790	0.00%
2024/09/19	0.1	70.00	0	0.00	70.70	0.1	4,173	0.00%
2024/09/12	0	0.00	16	70.16	70.20	-16	5,205	-0.31%
2024/09/06	0	0.00	1	68.80	68.70	-1	5,906	-0.02%
2024/09/05	0	0.00	76	68.47	68.20	-76	5,959	-1.28%
2024/09/04	0	0.00	33	69.64	69.30	-33	5,936	-0.56%
2024/08/28	0.2	79.30	0	0.00	79.50	0.2	5,959	0.00%
2024/08/26	0.3	81.37	0	0.00	80.40	0.3	6,096	0.00%
2024/08/14	0	0.00	0.1	81.60	80.20	-0.1	6,650	0.00%
2024/08/12	0	0.00	0.1	80.00	79.10	-0.1	6,671	0.00%
2024/08/08	0.1	75.30	0	0.00	75.30	0.1	6,648	0.00%
2024/08/07	2.1	76.22	2	76.80	76.70	0.1	6,681	0.00%
2024/08/06	1	74.20	2	75.80	73.30	-1	6,681	-0.01%
2024/08/05	0.3	75.00	0	0.00	74.70	0.3	6,564	0.00%
2024/08/02	10	85.20	0	0.00	82.90	10	6,511	0.15%
2024/07/31	2	84.40	3	85.73	84.80	-1	6,745	-0.01%
2024/07/30	7	83.16	4	84.00	83.70	3	6,876	0.04%
2024/07/29	2	83.40	2	84.10	83.60	0	6,917	0.00%
2024/07/26	13	83.98	1	86.50	86.40	12	6,865	0.17%
2024/07/22	8	91.28	6	90.33	91.10	2	6,893	0.03%
2024/07/19	2	95.50	2	93.70	93.70	0	6,874	0.00%
2024/07/18	2	96.30	3	97.60	98.40	-1	6,911	-0.01%
2024/07/17	10	98.47	15	99.27	98.20	-5	6,931	-0.07%
2024/07/15	0	0.00	5	97.20	96.30	-5	6,937	-0.07%
2024/07/12	10.2	97.48	1	96.90	96.90	9.2	6,918	0.13%
2024/07/10	1	99.90	0	0.00	99.90	1	6,890	0.01%
2024/07/09	2	104.00	0	0.00	101.00	2	6,903	0.03%
2024/07/08	0	0.00	0.5	99.90	103.50	-0.5	6,857	-0.01%
2024/07/05	1	101.50	0	0.00	101.00	1	6,774	0.01%
2024/07/04	0	0.00	2	103.25	101.50	-2	6,915	-0.03%
2024/07/02	1.2	95.62	1	95.10	95.10	0.2	6,737	0.00%
2024/07/01	1.2	98.61	1	97.60	97.60	0.2	6,706	0.00%
2024/06/28	2.2	99.45	2	99.90	100.50	0.2	6,692	0.00%
2024/06/27	1	101.00	0	0.00	99.60	1	6,648	0.02%
2024/06/26	2	104.00	0	0.00	102.00	2	6,586	0.03%
2024/06/25	1	103.50	2.1	100.59	104.00	-1.1	6,481	-0.02%
2024/06/24	3	104.00	8	104.56	104.50	-5	6,387	-0.08%
2024/06/20	6	102.58	54	102.03	105.00	-48	6,143	-0.78%
2024/06/19	7	97.59	10	99.83	96.10	-3	5,799	-0.05%
2024/06/18	1	99.50	1	101.00	99.40	0	5,769	0.00%
2024/06/17	23	99.30	12	99.30	99.90	11	5,593	0.20%
2024/06/13	0	0.00	17	97.60	98.90	-17	5,365	-0.32%
2024/06/07	0	0.00	1	92.20	92.60	-1	5,209	-0.02%
2024/06/06	1	90.70	0	0.00	90.70	1	5,258	0.02%
2024/06/04	2	93.60	2	91.50	91.90	0	5,565	0.00%
2024/05/30	0	0.00	1	95.60	94.40	-1	5,869	-0.02%
2024/05/29	12	96.67	1.8	96.50	96.30	10.2	6,372	0.16%
2024/05/28	41	97.35	0	0.00	96.00	41	6,721	0.61%
2024/05/27	1	94.40	1	94.20	93.80	0	6,662	0.00%
2024/05/24	3	95.27	1	90.90	94.20	2	6,746	0.03%
2024/05/22	2	92.20	0	0.00	92.20	2	6,727	0.03%
2024/05/16	0	0.00	2	90.65	91.70	-2	6,992	-0.03%
2024/05/15	0	0.00	1	91.20	89.30	-1	6,999	-0.01%
2024/05/13	0	0.00	11	90.50	90.40	-11	7,074	-0.16%
2024/05/10	7	90.91	0	0.00	91.60	7	7,071	0.10%
2024/05/09	0	0.00	5	90.60	90.20	-5	7,041	-0.07%
2024/05/08	10	92.28	0	0.00	92.60	10	7,023	0.14%
2024/05/07	2	93.15	2	93.45	93.10	0	7,003	0.00%
2024/05/06	10	93.28	5	93.00	92.90	5	6,867	0.07%
2024/05/03	7	91.26	5	92.80	91.10	2	6,731	0.03%
2024/05/02	38	90.93	0	0.00	89.80	38	6,590	0.58%
2024/04/29	6	87.82	1	88.00	88.50	5	6,699	0.07%
2024/04/25	13	86.87	0	0.00	86.80	13	6,717	0.19%
2024/04/24	18	83.87	5	83.42	85.40	13	6,684	0.19%
2024/04/23	17	79.34	6	79.93	80.50	11	6,682	0.16%
2024/04/22	1	78.60	0	0.00	76.10	1	6,654	0.02%
2024/04/19	1	79.90	6	79.60	79.10	-5	6,756	-0.07%
2024/04/18	1	82.00	3	82.40	82.10	-2	6,728	-0.03%
2024/04/16	2	81.20	2	81.10	81.40	0	6,820	0.00%
2024/04/15	2	85.65	0	0.00	85.40	2	6,819	0.03%
2024/04/12	0	0.00	1	88.00	87.80	-1	6,916	-0.01%
2024/04/10	100	86.59	102	89.28	87.80	-2	7,129	-0.03%	大賣/
2024/04/09	1.3	86.38	2	85.20	85.50	-0.7	7,168	-0.01%
2024/04/02	10	88.10	6	87.00	87.00	4	8,545	0.05%
2024/04/01	0	0.00	1	88.20	87.70	-1	9,381	-0.01%
2024/03/29	1	87.50	0	0.00	86.90	1	9,821	0.01%
2024/03/28	1	88.30	0	0.00	87.50	1	9,982	0.01%
2024/03/27	2	89.80	0	0.00	88.10	2	10,472	0.02%
2024/03/22	0.3	89.70	2	89.10	91.30	-1.7	11,127	-0.02%
2024/03/21	1	87.80	0	0.00	87.50	1	11,590	0.01%
2024/03/19	4	85.03	0	0.00	85.30	4	12,189	0.03%
2024/03/18	0	0.00	1	85.10	86.30	-1	12,273	-0.01%
2024/03/13	15	88.60	17	86.37	85.70	-2	12,709	-0.02%
2024/03/11	3	87.90	3	87.90	88.10	0	12,730	0.00%
2024/03/08	1	86.80	19	90.28	86.20	-18	12,738	-0.14%
2024/03/07	2	93.05	0	0.00	91.60	2	12,498	0.02%
2024/03/06	5	94.82	5	94.20	94.20	0	12,427	0.00%
2024/03/05	8	96.96	8	98.09	96.00	0	12,475	0.00%
2024/03/04	22.2	100.62	8	101.15	97.80	14.2	12,374	0.11%
2024/03/01	1	98.80	6	97.43	97.70	-5	11,957	-0.04%
2024/02/27	1	90.90	1	94.40	91.40	0	12,013	0.00%
2024/02/23	1	93.40	4	95.13	91.50	-3	12,676	-0.02%
2024/02/22	2	93.40	0	0.00	93.00	2	12,679	0.02%
2024/02/21	1	94.20	13	94.54	94.20	-12	12,772	-0.09%
2024/02/15	0	0.00	2	92.80	93.10	-2	13,637	-0.01%
2024/02/05	4	90.18	0	0.00	90.00	4	13,778	0.03%
2024/01/24	2	95.05	0	0.00	93.10	2	14,438	0.01%
2024/01/23	1	94.60	0	0.00	94.20	1	14,383	0.01%
2024/01/22	0	0.00	11	93.34	93.90	-11	14,346	-0.08%
2024/01/18	11	88.01	5	88.28	89.80	6	14,408	0.04%
2024/01/16	3	92.67	8	93.05	92.10	-5	14,495	-0.03%
2024/01/15	10	94.15	10	94.20	94.00	0	14,638	0.00%
2024/01/11	2	90.30	1	91.90	91.90	1	14,781	0.01%
2024/01/08	0	0.00	4	91.60	91.50	-4	15,235	-0.03%
2024/01/05	1	94.00	1	94.30	94.10	0	15,400	0.00%
2024/01/04	2	94.60	2	94.90	93.80	0	15,901	0.00%
2024/01/03	4	95.73	4	95.40	95.90	0	16,468	0.00%
2024/01/02	7	97.14	5	97.24	95.80	2	16,879	0.01%
2023/12/29	44	100.72	26	100.19	98.00	18	16,973	0.11%
2023/12/28	6	106.17	5	106.80	106.50	1	16,790	0.01%
2023/12/27	7	105.00	47	102.72	106.50	-40	16,505	-0.24%
2023/12/26	8	98.53	10	99.56	99.00	-2	15,713	-0.01%
2023/12/25	1	97.70	1	98.90	97.30	0	15,376	0.00%
2023/12/22	6	96.73	5	97.00	97.10	1	15,220	0.01%
2023/12/21	3	93.40	2	93.85	94.90	1	14,733	0.01%
2023/12/20	12	94.39	7	94.34	93.20	5	14,532	0.03%
2023/12/19	20	96.04	22	96.45	96.00	-2	14,283	-0.01%
2023/12/18	41	98.71	43	98.35	98.60	-2	13,939	-0.01%
2023/12/15	13	97.17	14	96.51	96.20	-1	13,327	-0.01%
2023/12/14	4	95.55	4	95.90	94.10	0	12,871	0.00%
2023/12/13	1	94.50	2	94.60	94.20	-1	12,751	-0.01%
2023/12/12	7	94.87	7	94.11	94.50	0	12,899	0.00%
2023/12/11	4	95.23	5	94.92	94.90	-1	13,012	-0.01%
2023/12/08	2	94.30	1	94.90	92.80	1	12,840	0.01%
2023/12/05	1	90.60	1	92.00	90.00	0	12,628	0.00%
2023/12/01	2	93.20	2	93.50	92.50	0	12,827	0.00%
2023/11/29	3	93.90	5	94.34	94.60	-2	12,692	-0.02%
2023/11/28	5	92.76	7	92.57	94.60	-2	12,595	-0.02%
2023/11/27	2	90.50	0	0.00	90.50	2	12,468	0.02%
2023/11/24	37	97.62	25	95.70	93.60	12	12,281	0.10%
2023/11/23	12	100.32	18	99.62	97.80	-6	11,856	-0.05%
2023/11/22	6	95.20	14	95.07	95.40	-8	11,103	-0.07%
2023/11/21	2.1	95.96	15	95.41	94.10	-12.9	11,002	-0.12%
2023/11/20	9	96.93	16	97.17	95.90	-7	10,868	-0.06%
2023/11/17	37	95.24	31.3	95.80	96.70	5.7	10,684	0.05%
2023/11/16	25	96.16	7	96.57	94.60	18	10,505	0.17%
2023/11/15	25	96.97	29	96.92	95.10	-4	10,204	-0.04%
2023/11/14	20	94.80	24	94.54	94.80	-4	9,805	-0.04%
2023/11/13	19	93.66	10	93.60	94.40	9	9,481	0.09%
2023/11/10	8	91.39	18	91.57	90.00	-10	9,262	-0.11%
2023/11/09	3	90.60	26	91.52	90.30	-23	9,186	-0.25%
2023/11/08	3	92.57	3	92.93	91.60	0	9,185	0.00%
2023/11/07	5	93.60	6	93.85	93.90	-1	9,080	-0.01%
2023/11/06	5	93.06	5	92.66	93.50	0	9,014	0.00%
2023/11/03	8	92.24	8	91.85	92.60	0	8,903	0.00%
2023/11/02	6	91.08	6	90.83	91.40	0	8,743	0.00%
2023/11/01	34	86.85	3	86.83	86.90	31	8,490	0.37%
2023/10/31	6	85.55	6	85.97	83.90	0	8,387	0.00%
2023/10/30	3	86.70	6	86.72	86.30	-3	8,340	-0.04%
2023/10/27	1	85.60	9	86.59	85.60	-8	8,296	-0.10%
2023/10/26	4	87.63	5	87.90	86.80	-1	8,238	-0.01%
2023/10/25	12	93.24	6	92.70	91.00	6	8,206	0.07%
2023/10/24	5	92.72	10	92.61	92.80	-5	8,170	-0.06%
2023/10/23	5	93.18	1	93.60	93.20	4	8,034	0.05%
2023/10/20	7	91.50	4	90.78	93.90	3	7,842	0.04%
2023/10/19	11	91.83	16.3	92.67	92.00	-5.3	7,676	-0.07%
2023/10/18	3.1	93.19	6.2	94.02	92.80	-3.1	7,555	-0.04%
2023/10/17	17	94.50	5	96.00	93.30	12	7,316	0.16%
2023/10/16	22.1	94.64	7.5	94.85	93.90	14.6	7,106	0.21%
2023/10/13	4.1	97.05	30	97.01	97.20	-25.9	6,938	-0.37%
2023/10/12	145	93.78	22	95.95	97.10	123	6,667	1.84%	大買/鉅額交易
2023/10/11	51	95.82	117	94.28	93.70	-66	6,107	-1.08%	大賣/
2023/10/06	8	92.95	34	90.09	94.40	-26	5,365	-0.48%
2023/10/05	16.1	87.10	14	87.08	86.70	2.1	4,757	0.04%
2023/10/04	37	87.22	20.5	86.85	86.70	16.5	4,523	0.36%
2023/10/03	7	88.14	6.5	88.26	90.00	0.5	4,052	0.01%
2023/10/02	1	81.90	1	82.30	81.90	0	3,790	0.00%
2023/09/28	1.1	78.45	1	78.70	77.50	0.1	3,717	0.00%
2023/09/22	4	82.80	0	0.00	83.90	4	3,658	0.11%
2023/09/21	3	83.00	2	83.10	83.10	1	3,731	0.03%
2023/09/20	2	84.35	6	84.35	83.80	-4	3,726	-0.11%
2023/09/19	10	86.40	0	0.00	85.30	10	3,716	0.27%
2023/09/18	2	86.80	2	87.00	86.50	0	3,687	0.00%
2023/09/15	15	87.35	23	87.48	88.00	-8	3,669	-0.22%
2023/09/14	8	84.38	7	84.83	84.40	1	3,468	0.03%
2023/09/13	0.1	81.00	0	0.00	81.10	0.1	3,336	0.00%
2023/09/12	2	81.90	2.2	81.34	82.10	-0.2	3,409	-0.01%
2023/09/11	0.1	81.30	0	0.00	81.40	0.1	3,421	0.00%
2023/09/08	10.1	81.67	14	81.82	81.10	-3.9	3,384	-0.12%
2023/09/07	5.1	84.20	0	0.00	82.60	5.1	3,366	0.15%
2023/09/06	0	0.00	2	79.55	79.10	-2	3,141	-0.06%
2023/09/05	3	78.02	1	76.10	78.00	2	3,091	0.07%
2023/08/25	1	70.40	1	70.50	70.40	0	3,864	0.00%
2023/08/23	2	70.25	2	70.20	70.50	0	4,358	0.00%
2023/08/18	0.2	70.80	0	0.00	70.80	0.2	4,585	0.00%
2023/08/17	3	71.20	3	68.97	71.50	0	4,649	0.00%
2023/08/16	3.1	69.99	3	69.33	70.20	0.1	4,748	0.00%
2023/08/15	0.1	69.87	0	0.00	70.00	0.1	4,851	0.00%
2023/08/14	2.1	69.62	2	69.85	68.30	0.1	5,012	0.00%
2023/08/11	1	73.40	21	73.50	73.50	-20	5,246	-0.38%
2023/08/09	2	76.20	2	76.40	76.30	0	5,468	0.00%
2023/08/08	1	76.70	1	77.00	76.50	0	5,589	0.00%
2023/07/31	3	79.17	5	78.36	78.00	-2	6,274	-0.03%
2023/07/28	1	77.80	5	79.40	78.70	-4	6,365	-0.06%
2023/07/26	2	73.70	7	73.61	73.40	-5	6,357	-0.08%
2023/07/24	2	75.85	2	76.05	75.10	0	6,526	0.00%
2023/07/21	2	76.75	2	77.10	77.50	0	6,553	0.00%
2023/07/20	2	78.40	4	78.10	78.40	-2	6,608	-0.03%
2023/07/19	0	0.00	5	77.20	77.20	-5	6,638	-0.08%
2023/07/18	2	77.70	1	77.60	77.60	1	6,699	0.01%
2023/07/17	0	0.00	1	79.20	79.10	-1	6,752	-0.01%
2023/07/14	1	77.80	9	77.82	77.70	-8	6,804	-0.12%
2023/07/13	1	78.50	0	0.00	78.10	1	6,876	0.01%
2023/07/12	2	78.55	2	78.75	78.40	0	6,990	0.00%
2023/07/07	3	77.63	13	78.22	77.40	-10	8,160	-0.12%
2023/07/05	2	80.75	2	80.90	80.50	0	8,981	0.00%
2023/07/03	0	0.00	1	81.50	81.50	-1	9,335	-0.01%
2023/06/29	3	83.60	1	81.70	81.70	2	9,764	0.02%
2023/06/28	10	81.00	0	0.00	80.10	10	9,688	0.10%
2023/06/27	1	80.00	1	80.20	80.00	0	9,680	0.00%
2023/06/26	1	81.60	1	82.00	81.30	0	9,683	0.00%
2023/06/21	2	84.25	0	0.00	83.50	2	9,704	0.02%
2023/06/20	2	86.80	2	87.10	85.80	0	9,637	0.00%
2023/06/19	1	89.60	1	90.40	88.10	0	9,601	0.00%
2023/06/16	21	88.80	28	88.24	89.50	-7	9,541	-0.07%
2023/06/15	10	87.80	0	0.00	88.10	10	9,426	0.11%
2023/06/14	0	0.00	4	87.40	86.90	-4	9,389	-0.04%
2023/06/13	0	0.00	1	89.20	87.40	-1	9,374	-0.01%
2023/06/08	3	85.93	4	85.90	85.50	-1	9,299	-0.01%
2023/06/07	1	89.40	9	88.06	89.20	-8	9,253	-0.09%
2023/06/02	0	0.00	1	88.60	87.70	-1	9,175	-0.01%
2023/06/01	8	86.84	3	86.97	86.90	5	9,233	0.05%
2023/05/31	31	91.26	106	89.40	88.40	-75	9,351	-0.80%	大賣/
2023/05/30	2	87.95	12	88.40	88.40	-10	8,932	-0.11%
2023/05/29	25	87.55	23	86.40	88.20	2	8,924	0.02%
2023/05/26	14	81.87	0	0.00	82.90	14	8,674	0.16%
2023/05/25	2	82.60	0	0.00	82.60	2	8,601	0.02%
2023/05/24	3	82.53	2	83.15	82.60	1	8,610	0.01%
2023/05/23	0	0.00	10	81.60	82.80	-10	8,640	-0.12%
2023/05/22	32	82.25	0	0.00	81.00	32	8,641	0.37%
2023/05/19	7.1	81.21	0	0.00	80.30	7.1	8,639	0.08%
2023/05/16	0	0.00	1	79.80	79.50	-1	8,189	-0.01%
2023/05/15	5	77.92	5	77.44	77.20	0	8,029	0.00%
2023/05/12	5	77.30	4	78.40	78.90	1	8,012	0.01%
2023/05/11	42	78.88	11	79.35	78.50	31	7,903	0.39%
2023/05/10	3	76.43	3	76.40	76.40	0	7,560	0.00%
2023/05/09	10	76.45	9	76.12	76.50	1	7,550	0.01%
2023/05/04	0	0.00	2	76.20	75.50	-2	7,669	-0.03%
2023/05/03	3	77.83	0	0.00	77.30	3	7,660	0.04%
2023/05/02	0	0.00	8	81.03	80.30	-8	7,633	-0.10%
2023/04/28	0	0.00	3	81.40	81.00	-3	7,702	-0.04%
2023/04/25	0	0.00	10	81.50	79.60	-10	7,458	-0.13%
2023/04/24	1	83.60	1	83.10	83.10	0	7,392	0.00%
2023/04/21	2	83.50	0	0.00	82.90	2	7,385	0.03%
2023/04/20	0.1	85.30	0	0.00	85.20	0.1	7,404	0.00%
2023/04/19	6	88.72	0	0.00	87.50	6	7,393	0.08%
2023/04/18	0	0.00	2	88.30	88.50	-2	7,363	-0.03%
2023/04/17	25	88.90	0	0.00	90.20	25	7,372	0.34%
2023/04/14	14.1	90.02	11	90.66	88.30	3.1	7,251	0.04%
2023/04/13	23.1	91.20	10	91.34	89.30	13.1	7,066	0.19%
2023/04/12	40	91.85	3	93.80	95.40	37	6,675	0.55%
2023/04/11	18.1	88.33	27	88.70	90.40	-8.9	6,027	-0.15%
2023/04/10	5	83.00	0	0.00	83.40	5	5,275	0.09%
2023/04/07	0	0.00	1	84.50	84.00	-1	5,117	-0.02%
2023/04/06	3	81.83	2	81.70	81.70	1	4,834	0.02%
2023/03/31	0	0.00	12	84.37	83.30	-12	4,761	-0.25%
2023/03/30	0	0.00	5	80.90	79.50	-5	4,387	-0.11%
2023/03/24	0	0.00	2	81.10	81.30	-2	4,288	-0.05%
2023/03/22	0	0.00	3	79.87	79.80	-3	4,221	-0.07%
2023/03/21	0	0.00	4	80.00	80.10	-4	4,214	-0.09%
2023/03/16	6	77.43	0	0.00	76.00	6	4,209	0.14%
2023/03/10	3	78.03	1	78.30	77.20	2	4,491	0.04%
2023/03/09	0	0.00	2	79.40	79.20	-2	4,553	-0.04%
2023/03/06	5	80.60	3	80.70	80.30	2	4,617	0.04%
2023/03/03	2	80.30	11	81.40	81.50	-9	4,709	-0.19%
2023/03/01	6	75.63	1	76.00	75.30	5	4,497	0.11%
2023/02/24	1.1	81.25	0	0.00	78.90	1.1	4,454	0.02%
2023/02/21	2	83.30	4	83.00	83.90	-2	5,227	-0.04%
2023/02/20	1	82.50	1	82.30	82.90	0	5,457	0.00%
2023/02/17	6	80.90	0	0.00	80.70	6	5,453	0.11%
2023/02/16	0	0.00	13	80.87	81.10	-13	5,428	-0.24%
2023/02/15	0	0.00	1	77.50	77.90	-1	5,561	-0.02%
2023/02/14	3	78.10	0	0.00	78.30	3	5,519	0.05%
2023/02/08	11	80.55	0	0.00	80.40	11	5,649	0.19%
2023/02/07	1	79.70	0	0.00	79.70	1	5,645	0.02%
2023/02/06	1	79.50	0	0.00	79.60	1	5,676	0.02%
2023/02/03	2	82.10	0	0.00	81.50	2	5,641	0.04%
2023/02/02	7	83.54	8	81.90	82.70	-1	5,594	-0.02%
2023/02/01	0.1	77.20	3	79.07	79.00	-2.9	5,494	-0.05%
2023/01/31	0	0.00	1	76.30	77.80	-1	5,401	-0.02%
2023/01/30	1	75.40	0	0.00	76.40	1	5,323	0.02%
2023/01/17	5	72.50	0	0.00	72.50	5	5,237	0.10%
2023/01/13	10	71.00	4	73.10	71.00	6	5,309	0.11%
2023/01/12	9	72.69	0	0.00	72.20	9	5,361	0.17%
2023/01/10	0	0.00	1	73.60	72.80	-1	5,429	-0.02%
2023/01/06	1	70.20	0	0.00	71.00	1	5,343	0.02%
2022/12/15	0	0.00	1	71.00	71.00	-1	6,109	-0.02%
2022/12/13	0	0.00	1	70.50	70.70	-1	6,106	-0.02%
2022/12/06	0.1	73.90	0	0.00	72.50	0.1	6,032	0.00%
2022/12/05	1	76.50	0	0.00	76.30	1	5,967	0.02%
2022/12/01	0	0.00	1	74.80	75.00	-1	5,905	-0.02%
2022/11/30	0	0.00	6	73.00	72.90	-6	5,877	-0.10%
2022/11/29	5	71.60	5	71.70	71.50	0	5,948	0.00%
2022/11/28	2	72.50	1	72.60	72.80	1	5,931	0.02%
2022/11/25	42.1	73.47	42	72.66	72.60	0.1	5,916	0.00%
2022/11/22	10	74.50	10	74.50	74.50	0	5,738	0.00%
2022/11/21	10	76.70	19	76.13	75.50	-9	5,732	-0.16%
2022/11/18	12	78.48	7	79.18	77.30	5	5,687	0.09%
2022/11/17	32	78.14	27	78.14	78.80	5	5,449	0.09%
2022/11/16	22	75.37	19.2	76.38	78.20	2.8	4,874	0.06%
2022/11/15	5	71.02	5	70.76	71.10	0	4,611	0.00%
2022/11/11	3	71.70	0	0.00	71.10	3	4,619	0.06%
2022/11/10	2	67.90	2	67.70	68.00	0	4,493	0.00%
2022/11/09	0	0.00	3	67.90	67.80	-3	4,664	-0.06%
2022/11/08	3	68.80	4	68.00	66.50	-1	4,761	-0.02%
2022/11/07	3	67.00	0	0.00	66.40	3	4,790	0.06%
2022/11/02	0	0.00	1	62.90	63.60	-1	4,769	-0.02%
2022/11/01	0	0.00	2.1	62.65	62.20	-2.1	4,755	-0.04%
2022/10/28	7.1	61.46	4	61.10	62.40	3.1	4,779	0.06%
2022/10/21	0	0.00	1	67.10	65.10	-1	4,787	-0.02%
2022/10/19	1	66.50	1	66.10	65.60	0	4,846	0.00%
2022/10/17	1	63.20	0	0.00	66.00	1	4,872	0.02%
2022/10/13	1	61.00	0	0.00	60.50	1	5,060	0.02%
2022/10/11	1.1	64.28	1	65.50	63.10	0.1	5,096	0.00%
2022/10/06	0	0.00	3	70.70	70.10	-3	5,125	-0.06%
2022/10/05	0	0.00	1	69.30	71.50	-1	5,108	-0.02%
2022/10/04	52	68.93	55	69.27	70.40	-3	4,902	-0.06%
2022/10/03	0	0.00	5.1	64.50	64.90	-5.1	4,804	-0.11%
2022/09/30	0	0.00	0.1	64.00	63.80	-0.1	4,937	0.00%
2022/09/28	0.1	60.90	0	0.00	60.30	0.1	5,160	0.00%
2022/09/26	5.1	62.93	0	0.00	62.80	5.1	5,531	0.09%
2022/09/16	2	71.00	0	0.00	70.00	2	6,316	0.03%
2022/09/07	0	0.00	1	70.00	69.00	-1	7,130	-0.01%
2022/09/06	5	70.20	0	0.00	70.10	5	7,286	0.07%
2022/09/05	0.1	73.60	1	75.00	72.00	-0.9	7,391	-0.01%
2022/09/01	1	78.50	0	0.00	77.50	1	7,355	0.01%
2022/08/26	1	83.50	1	84.00	82.80	0	7,448	0.00%
2022/08/19	0	0.00	0.2	83.30	83.10	-0.2	7,889	0.00%
2022/08/15	3	83.57	3	83.20	84.20	0	7,872	0.00%
2022/08/03	2	78.35	1	79.40	77.40	1	8,206	0.01%
2022/08/02	1	79.50	0	0.00	79.50	1	8,304	0.01%
2022/08/01	0	0.00	1	79.50	82.20	-1	8,384	-0.01%
2022/07/29	1	82.10	0	0.00	81.50	1	8,425	0.01%
2022/07/27	2	81.20	0	0.00	82.40	2	8,678	0.02%
2022/07/26	1	82.10	80	81.73	81.90	-79	8,798	-0.90%
2022/07/22	13	87.92	13	87.50	87.00	0	9,113	0.00%
2022/07/20	0	0.00	1	83.90	84.00	-1	9,196	-0.01%
2022/07/19	2	82.50	1	83.10	82.80	1	9,297	0.01%
2022/07/15	20	80.70	0	0.00	80.40	20	9,592	0.21%
2022/07/14	60	80.02	0.3	80.08	80.20	59.7	9,771	0.61%
2022/07/04	0	0.00	0.3	78.40	76.60	-0.3	10,261	0.00%
2022/07/01	1.2	80.42	7	74.33	74.10	-5.9	10,284	-0.06%
2022/06/30	0.2	90.07	1	89.80	88.80	-0.9	10,065	-0.01%
2022/06/29	1.1	96.98	0	0.00	96.40	1.1	9,984	0.01%
2022/06/27	0	0.00	51	101.51	101.50	-51	10,126	-0.50%
2022/06/24	2	101.00	32	99.80	99.50	-30	10,231	-0.29%
2022/06/23	1	97.00	5	95.00	97.40	-4	10,307	-0.04%
2022/06/22	0.1	96.80	1	103.00	95.70	-0.9	10,628	-0.01%
2022/06/21	1	104.00	18	99.84	103.00	-17	11,029	-0.15%
2022/06/20	24.8	99.99	7	99.34	95.10	17.8	11,328	0.16%
2022/06/16	0	0.00	8	109.00	104.50	-8	11,948	-0.07%
2022/06/14	0	0.00	30.1	108.51	110.00	-30.1	13,672	-0.22%
2022/06/13	1	111.50	2	111.50	112.00	-1	13,762	-0.01%
2022/06/10	1	115.00	0	0.00	115.50	1	13,981	0.01%
2022/06/09	36	117.07	0	0.00	117.00	36	14,163	0.25%
2022/06/07	2	120.75	0	0.00	121.00	2	14,437	0.01%
2022/06/06	2	121.50	1	122.50	121.50	1	14,772	0.01%
2022/06/02	6	123.25	0	0.00	122.50	6	15,282	0.04%
2022/06/01	18	127.36	0	0.00	125.00	18	15,673	0.11%
2022/05/31	5	123.00	2	124.00	124.00	3	16,283	0.02%
2022/05/30	0	0.00	2	122.75	123.00	-2	17,589	-0.01%
2022/05/27	4	116.38	1	117.00	116.00	3	17,808	0.02%
2022/05/25	0	0.00	0.5	117.00	116.00	-0.5	17,954	0.00%
2022/05/24	4	115.13	0	0.00	114.00	4	18,134	0.02%
2022/05/20	0	0.00	3	118.50	118.50	-3	18,456	-0.02%
2022/05/19	0	0.00	0	118.50	119.50	0	18,747	0.00%
2022/05/18	6	123.25	6	122.08	121.00	0	19,272	0.00%
2022/05/13	0	0.00	1	119.00	119.00	-1	19,507	-0.01%
2022/05/12	0	0.00	1	117.50	115.00	-1	19,454	-0.01%
2022/05/10	0	0.00	1	117.50	120.00	-1	19,310	-0.01%
2022/05/09	1.1	118.41	4	120.00	116.00	-2.9	19,198	-0.02%
2022/05/06	3	122.83	0	0.00	123.50	3	19,095	0.02%
2022/05/05	2.1	125.69	2	126.00	126.50	0.1	19,026	0.00%
2022/05/04	1	123.50	0	0.00	121.50	1	18,865	0.01%
2022/05/03	1	121.00	1	121.00	121.00	0	18,774	0.00%
2022/04/29	111	127.96	105	126.01	125.00	6	18,676	0.03%	大買/大賣/
2022/04/28	5	122.30	6	124.83	124.50	-1	18,491	-0.01%
2022/04/27	3	117.33	5	119.20	121.00	-2	18,314	-0.01%
2022/04/26	1	122.00	2	122.25	122.00	-1	18,132	-0.01%
2022/04/25	82.1	120.58	83	122.92	121.50	-0.9	18,061	0.00%
2022/04/22	5.1	129.31	2	129.25	130.50	3.1	17,913	0.02%
2022/04/21	4	128.00	3	129.50	133.00	1	17,886	0.01%
2022/04/20	1	124.00	0	0.00	124.50	1	17,748	0.01%
2022/04/19	6.1	125.10	2	129.00	122.50	4.1	17,593	0.02%
2022/04/18	3	130.17	1	133.00	129.00	2	17,419	0.01%
2022/04/15	2	134.50	1	135.00	132.00	1	17,359	0.01%
2022/04/14	92	134.96	11	133.50	133.50	81	17,365	0.47%
2022/04/13	2	134.24	0	0.00	133.00	2	17,319	0.01%
2022/04/12	2.1	135.21	1	133.00	133.00	1.1	17,198	0.01%
2022/04/11	6.2	139.52	101	140.07	135.50	-94.8	17,021	-0.56%	大賣/
2022/04/08	3.1	150.74	1	150.50	150.50	2.1	16,700	0.01%
2022/04/07	7	155.64	52	153.95	149.00	-45	16,589	-0.27%
2022/04/06	5	160.60	8	156.19	160.50	-3	16,406	-0.02%
2022/04/01	13	158.96	18	158.78	159.00	-5	16,356	-0.03%
2022/03/31	3	161.00	0	0.00	161.00	3	16,272	0.02%
2022/03/30	3	168.83	5	166.20	165.00	-2	16,271	-0.01%
2022/03/29	7	166.43	5	165.20	165.00	2	16,223	0.01%
2022/03/28	2	161.25	1	163.00	165.50	1	16,260	0.01%
2022/03/25	63	164.20	25	166.32	163.00	38	16,180	0.23%
2022/03/24	15	172.13	126.1	179.09	171.50	-111.1	15,809	-0.70%	大賣/鉅額交易
2022/03/23	98	178.47	22	178.36	178.00	76	15,302	0.50%
2022/03/22	159	171.07	72	177.94	178.00	87	14,991	0.58%	大買/
2022/03/21	60	175.00	109	177.68	173.50	-49	14,718	-0.33%	大賣/
2022/03/18	32	178.20	20	176.73	176.50	12	14,344	0.08%
2022/03/17	87	166.51	22	172.05	174.00	65	13,091	0.50%
2022/03/16	10	158.30	93	158.41	158.50	-83	12,472	-0.67%
2022/03/15	24	155.92	8	155.00	153.50	16	12,314	0.13%
2022/03/14	51	163.19	2	164.00	164.00	49	12,172	0.40%
2022/03/11	9	156.83	1	157.50	157.50	8	12,204	0.07%
2022/03/10	3	156.67	5	159.10	158.50	-2	12,308	-0.02%
2022/03/09	32	155.66	53	156.54	153.50	-21	12,373	-0.17%
2022/03/08	6	160.83	6	157.08	157.00	0	12,531	0.00%
2022/03/07	8	161.13	6	161.83	162.00	2	12,232	0.02%
2022/03/04	117	173.55	127	172.59	169.00	-10	11,928	-0.08%	大買/大賣/
2022/03/03	40.1	171.76	15	172.13	171.50	25.1	11,303	0.22%
2022/03/02	38	159.37	5	155.60	160.00	33	10,054	0.33%
2022/03/01	3	147.83	0	0.00	148.50	3	9,749	0.03%
2022/02/24	3	147.17	2	149.50	141.50	1	9,881	0.01%
2022/02/23	4	151.50	2	152.75	151.00	2	10,236	0.02%
2022/02/22	4	150.75	13	153.77	151.50	-9	10,368	-0.09%
2022/02/21	4	163.88	4	163.25	161.00	0	10,231	0.00%
2022/02/18	12	160.33	15	160.97	162.50	-3	10,224	-0.03%
2022/02/17	3	153.67	2	151.75	151.50	1	9,904	0.01%
2022/02/16	58	151.86	65	151.45	155.50	-7	9,991	-0.07%
2022/02/11	10	148.00	0	0.00	147.00	10	10,937	0.09%
2022/02/09	2	149.00	0	0.00	150.00	2	11,402	0.02%
2022/01/25	2	137.50	1	138.50	137.00	1	12,210	0.01%
2022/01/24	3	137.50	0	0.00	140.50	3	12,678	0.02%
2022/01/21	60	140.50	60	142.50	139.00	0	13,031	0.00%
2022/01/20	0	0.00	77	143.60	146.00	-77	13,503	-0.57%
2022/01/14	1	147.00	2	148.00	149.50	-1	14,265	-0.01%
2022/01/13	1	145.00	0	0.00	144.50	1	14,534	0.01%
2022/01/11	1	145.00	0	0.00	145.00	1	14,569	0.01%
2022/01/10	1	153.00	0	0.00	152.00	1	14,535	0.01%
2022/01/07	0	0.00	4	150.00	148.50	-4	14,682	-0.03%
2022/01/06	1	155.00	0.1	159.50	155.00	1	14,744	0.01%
2022/01/05	1	159.00	0	0.00	158.00	1	14,851	0.01%
2021/12/30	0	0.00	10	165.50	165.00	-10	15,181	-0.07%
2021/12/28	1	167.00	2	165.50	165.50	-1	15,706	-0.01%
2021/12/24	12	168.50	1	167.50	165.50	11	16,183	0.07%
2021/12/23	0	0.00	1	168.00	169.00	-1	16,265	-0.01%
2021/12/22	1	170.50	1	168.00	165.00	0	16,277	0.00%
2021/12/21	0	0.00	2	166.75	164.50	-2	16,226	-0.01%
2021/12/20	0	0.00	6	166.75	163.50	-6	16,291	-0.04%
2021/12/16	0	0.00	1	166.00	167.50	-1	16,456	-0.01%
2021/12/15	21	160.05	20	159.50	161.00	1	16,484	0.01%
2021/12/14	5	154.10	0	0.00	154.00	5	16,523	0.03%
2021/12/10	51	159.00	51	160.46	159.00	0	16,904	0.00%
2021/12/09	3	168.00	3	164.50	164.50	0	16,928	0.00%
2021/12/08	3	165.17	0	0.00	164.00	3	17,062	0.02%
2021/12/07	7	166.50	33	166.77	166.00	-26	17,168	-0.15%
2021/12/06	32	173.38	9	172.06	173.00	23	17,134	0.13%
2021/12/03	3	172.50	3	171.50	171.00	0	17,146	0.00%
2021/12/02	7	168.71	13	170.31	167.00	-6	17,226	-0.03%
2021/12/01	5	165.50	5	166.20	167.50	0	16,882	0.00%
2021/11/30	1	162.00	0	0.00	161.00	1	16,847	0.01%
2021/11/29	3	151.33	0	0.00	156.00	3	17,080	0.02%
2021/11/26	1	156.00	38	153.29	155.50	-37	17,360	-0.21%
2021/11/25	2	158.75	0	0.00	158.50	2	17,456	0.01%
2021/11/23	19	161.74	1	160.50	161.00	18	17,568	0.10%
2021/11/22	4	167.00	6	165.83	165.00	-2	17,742	-0.01%
2021/11/19	2	158.50	4	160.25	157.00	-2	17,541	-0.01%
2021/11/18	1	166.00	4	167.00	164.00	-3	17,641	-0.02%
2021/11/17	5	165.50	1	163.50	165.00	4	17,841	0.02%
2021/11/16	0	0.00	1	161.00	163.50	-1	18,130	-0.01%
2021/11/15	0	0.00	1	163.00	158.00	-1	18,522	-0.01%
2021/11/12	3	159.17	1	157.50	156.50	2	19,245	0.01%
2021/11/11	43	160.02	7	156.07	155.00	36	19,449	0.19%
2021/11/10	3	146.17	2	149.00	151.50	1	19,775	0.01%
2021/11/09	1	148.00	3	147.83	148.50	-2	20,183	-0.01%
2021/11/08	2	139.75	3	139.50	139.00	-1	20,294	0.00%
2021/11/05	0	0.00	1	142.00	144.50	-1	20,862	0.00%
2021/11/04	1	143.00	1	142.00	141.50	0	21,186	0.00%
2021/11/03	123	140.02	1	142.50	144.00	122	21,558	0.57%	大買/鉅額交易
2021/11/02	103.1	153.81	172	151.16	143.00	-69	21,513	-0.32%	大買/大賣/
2021/11/01	32	147.72	82	146.67	147.50	-50	21,303	-0.23%
2021/10/29	7	144.93	4	143.13	142.50	3	21,128	0.01%
2021/10/28	46	140.37	2	141.25	142.50	44	20,966	0.21%
2021/10/27	2	134.75	4	134.38	134.50	-2	20,899	-0.01%
2021/10/26	1	130.00	1	134.00	130.50	0	21,149	0.00%
2021/10/25	2	127.50	1	133.50	132.00	1	21,707	0.00%
2021/10/22	0	0.00	0.1	128.00	128.00	-0.1	22,361	0.00%
2021/10/21	1	127.00	1	126.00	123.00	0	23,211	0.00%
2021/10/20	2	121.00	2	120.50	120.00	0	23,493	0.00%
2021/10/19	51	122.01	4	121.50	121.00	47	25,066	0.19%
2021/10/15	4	120.00	0	0.00	118.00	4	27,347	0.01%
2021/10/14	0	0.00	1	116.00	116.50	-1	28,322	0.00%
2021/10/13	21	112.45	20	114.00	111.50	1	28,502	0.00%
2021/10/12	1	118.00	0	0.00	117.00	1	28,564	0.00%
2021/10/08	23	120.50	25	124.10	119.50	-2	28,733	-0.01%
2021/10/07	2	123.00	0	0.00	123.00	2	28,944	0.01%
2021/10/04	0	0.00	1	115.00	113.00	-1	29,546	0.00%
2021/10/01	46	121.16	15	128.50	122.50	31	29,663	0.10%
2021/09/30	0.1	127.50	30	129.00	131.00	-30	30,246	-0.10%
2021/09/29	0.1	128.00	0	0.00	129.00	0.1	30,977	0.00%
2021/09/28	1	137.00	1	132.50	132.50	0	32,629	0.00%
2021/09/24	0	0.00	1	132.00	132.00	-1	34,646	0.00%
2021/09/23	1	130.50	0	0.00	127.00	1	35,414	0.00%
2021/09/22	0	0.00	2	133.50	130.00	-2	35,954	-0.01%
2021/09/17	1	127.00	0	0.00	133.00	1	37,050	0.00%
2021/09/16	21	126.52	21	125.62	128.00	0	38,257	0.00%
2021/09/15	200	125.25	100.1	126.25	126.00	99.9	38,955	0.26%	大買/
2021/09/14	21	135.62	12	133.54	132.50	9	38,952	0.02%
2021/09/13	179	139.88	155	138.81	137.00	24	38,962	0.06%	大買/大賣/
2021/09/10	0	0.00	42	139.07	141.00	-42	39,056	-0.11%
2021/09/09	3	133.00	51	134.02	138.00	-48	38,969	-0.12%
2021/09/08	55	134.45	20	134.00	134.00	35	38,931	0.09%
2021/09/07	102	130.60	251	133.60	133.50	-149	38,964	-0.38%	大買/大賣/鉅額交易
2021/09/06	11	139.82	0	0.00	136.50	11	38,825	0.03%
2021/09/03	2	139.50	41	138.78	139.00	-39	38,888	-0.10%
2021/09/02	0	0.00	50	140.80	140.00	-50	38,937	-0.13%
2021/09/01	21	146.93	3	143.67	148.00	18	38,896	0.05%
2021/08/31	2	140.25	4	142.25	140.00	-2	38,843	-0.01%
2021/08/30	0	0.00	14	139.82	139.50	-14	39,138	-0.04%
2021/08/27	36	138.39	0	0.00	139.00	36	39,411	0.09%
2021/08/26	4	144.00	3	145.33	140.00	1	39,495	0.00%
2021/08/25	53	142.40	5	141.20	142.00	48	39,566	0.12%
2021/08/24	3	138.00	15	137.00	135.50	-12	40,059	-0.03%
2021/08/23	8	138.94	10	139.65	140.00	-2	40,213	0.00%
2021/08/20	2	132.50	32	132.48	133.00	-30	40,683	-0.07%
2021/08/19	17	136.03	15	137.53	130.50	2	40,705	0.00%
2021/08/18	257	138.85	273	136.49	143.00	-16	41,179	-0.04%	大買/大賣/
2021/08/17	66	134.36	80.1	139.20	132.50	-14.1	41,023	-0.03%
2021/08/16	36	140.64	16	139.94	143.50	20	41,087	0.05%
2021/08/13	58	141.97	131	144.60	140.50	-73	40,593	-0.18%	大賣/
2021/08/12	45	157.94	60	156.94	156.00	-15	40,534	-0.04%
2021/08/11	20	163.08	11	162.32	160.00	9	40,888	0.02%
2021/08/10	24	169.31	31	171.13	173.00	-7	40,474	-0.02%
2021/08/09	18	169.28	201	177.84	170.00	-183	40,505	-0.45%	大賣/鉅額交易
2021/08/06	5	181.00	1	182.00	182.50	4	40,913	0.01%
2021/08/05	1	180.00	10	179.50	185.00	-9	41,731	-0.02%
2021/08/04	5	183.70	6	185.33	182.00	-1	42,340	0.00%
2021/08/03	36	185.33	17	186.00	185.50	19	42,249	0.04%
2021/08/02	15	185.50	35	185.83	183.00	-20	42,628	-0.05%
2021/07/30	59	181.54	22	186.55	180.50	37	42,590	0.09%
2021/07/29	111	181.14	228	176.59	188.50	-117	42,758	-0.27%	大買/大賣/鉅額交易
2021/07/28	110	186.35	154	176.67	175.00	-44	42,512	-0.10%	大買/大賣/
2021/07/27	150	202.42	80	199.98	194.00	70	42,076	0.17%	大買/
2021/07/26	70	202.03	19.1	201.47	201.50	50.9	41,419	0.12%
2021/07/23	93.1	203.52	94.1	201.89	197.00	-1	41,083	0.00%
2021/07/22	102.1	188.03	105	190.01	196.50	-2.9	39,927	-0.01%	大買/大賣/
2021/07/21	72.1	181.04	22.5	180.01	179.00	49.6	38,802	0.13%
2021/07/20	33	178.53	33.2	177.46	173.00	-0.2	37,735	0.00%
2021/07/19	1	170.00	3	169.67	172.50	-2	36,614	-0.01%
2021/07/16	3.3	164.70	27	164.81	163.50	-23.7	36,415	-0.07%
2021/07/15	27.1	164.55	6	163.67	164.50	21.1	36,323	0.06%
2021/07/14	3	159.00	11	156.14	159.00	-8	36,166	-0.02%
2021/07/13	2.1	165.33	18.1	170.12	162.00	-16	35,852	-0.04%
2021/07/12	113.1	171.34	11	168.77	171.00	102.1	35,506	0.29%	大買/鉅額交易
2021/07/09	19.1	164.47	5	165.20	164.50	14.1	35,077	0.04%
2021/07/08	5	169.60	8	168.88	166.00	-3	34,874	-0.01%
2021/07/07	15	170.60	120	173.04	165.00	-105	35,149	-0.30%	大賣/鉅額交易
2021/07/06	54	174.89	31	174.23	172.50	23	35,027	0.07%
2021/07/05	119	178.88	31	179.39	170.00	88	35,270	0.25%	大買/
2021/07/02	20	168.23	39	163.46	174.00	-19	34,121	-0.06%
2021/07/01	70	165.17	54	165.81	158.50	16	33,859	0.05%
2021/06/30	68	156.12	126	161.07	163.00	-58	33,203	-0.17%	大賣/
2021/06/29	15	154.93	33	157.06	154.00	-18	32,843	-0.05%
2021/06/28	124	151.52	62	153.41	154.00	62	32,911	0.19%	大買/
2021/06/25	75	145.60	39	146.44	146.50	36	32,506	0.11%
2021/06/24	115	134.63	36.1	135.64	136.00	79	31,619	0.25%	大買/
2021/06/23	4	128.00	11	128.73	133.00	-7	30,984	-0.02%
2021/06/22	8	121.56	6	122.83	121.00	2	31,097	0.01%
2021/06/21	5.1	122.59	2	121.00	120.50	3.1	31,263	0.01%
2021/06/18	4	131.25	17	130.62	129.00	-13	31,803	-0.04%
2021/06/17	9	130.00	5	129.00	131.50	4	31,874	0.01%
2021/06/16	11	132.14	8	132.88	129.50	3	31,976	0.01%
2021/06/15	0	0.00	8	134.00	136.00	-8	32,598	-0.02%
2021/06/11	3	132.33	9	132.83	131.00	-6	32,521	-0.02%
2021/06/10	20	133.45	21	133.55	132.00	-1	33,066	0.00%
2021/06/09	13	131.19	3	131.50	131.50	10	33,186	0.03%
2021/06/08	41	131.39	75	135.64	130.50	-34	33,157	-0.10%
2021/06/07	115	135.32	178	134.99	135.50	-63	33,082	-0.19%	大買/大賣/
2021/06/04	311	137.48	334	135.82	139.00	-23	32,754	-0.07%	大買/大賣/
2021/06/03	138	136.05	70	134.77	135.50	68	32,674	0.21%	大買/
2021/06/02	34	135.32	60	137.45	134.50	-26	32,743	-0.08%
2021/06/01	127	138.69	68	141.44	136.50	59	32,623	0.18%	大買/
2021/05/31	37	135.97	35	137.21	134.00	2	32,109	0.01%
2021/05/28	91	134.10	46	132.41	135.00	45	32,079	0.14%
2021/05/27	31	127.71	14	129.36	126.50	17	31,786	0.05%
2021/05/26	16	130.88	20	130.23	126.00	-4	31,719	-0.01%
2021/05/25	20	123.40	13	125.42	128.50	7	31,670	0.02%
2021/05/24	20	110.88	19	115.79	117.00	1	31,912	0.00%
2021/05/21	4	105.63	34	105.59	106.50	-30	32,155	-0.09%
2021/05/20	208.1	105.75	107	104.75	101.50	101.1	31,940	0.32%	大買/大賣/鉅額交易
2021/05/19	13	109.92	95	111.88	112.50	-82	31,854	-0.26%
2021/05/18	8.1	103.35	23	104.85	107.00	-14.9	31,891	-0.05%
2021/05/17	59	100.67	3	100.50	97.70	56	32,241	0.17%
2021/05/14	25	118.10	33	108.73	108.50	-8	31,922	-0.03%
2021/05/13	10	113.05	51	114.44	115.00	-41	31,103	-0.13%
2021/05/12	26	118.00	75	114.15	112.00	-49	30,227	-0.16%
2021/05/11	9	124.44	0	0.00	124.00	9	29,540	0.03%
2021/05/10	21	142.64	211	141.26	137.50	-190	29,435	-0.65%	大賣/鉅額交易
2021/05/07	19	134.08	21.1	134.97	139.50	-2.1	28,925	-0.01%
2021/05/06	41	129.39	99	125.56	127.00	-58	28,709	-0.20%
2021/05/05	22	131.00	3	125.67	123.00	19	28,203	0.07%
2021/05/04	13	138.85	103	136.65	136.50	-90	27,815	-0.32%	大賣/
2021/05/03	28	152.88	4	152.63	151.50	24	27,521	0.09%
2021/04/29	2	168.50	48	167.44	168.00	-46	27,241	-0.17%
2021/04/28	37	166.04	6	166.83	165.00	31	27,134	0.11%
2021/04/27	36	164.24	14	165.43	164.50	22	26,958	0.08%
2021/04/26	14	153.14	1	160.50	161.50	13	27,069	0.05%
2021/04/22	14	149.11	16	149.31	145.00	-2	27,692	-0.01%
2021/04/21	9	148.94	6	149.50	153.00	3	28,505	0.01%
2021/04/20	26	145.15	6	144.50	147.00	20	28,550	0.07%
2021/04/19	6	137.00	7	137.64	142.00	-1	28,673	0.00%
2021/04/16	6	139.00	9	140.67	139.50	-3	28,936	-0.01%
2021/04/15	12	132.25	46	134.17	137.00	-34	29,104	-0.12%
2021/04/14	6	126.67	2	128.75	138.00	4	29,421	0.01%
2021/04/13	4	145.38	2	140.00	137.50	2	29,575	0.01%
2021/04/12	31	138.00	1	140.00	137.00	30	29,131	0.10%
2021/04/09	19.1	135.57	31	138.13	131.50	-11.9	28,986	-0.04%
2021/04/08	11.1	132.98	3.1	129.27	136.00	8	28,283	0.03%
2021/04/07	38	122.61	39	119.27	124.00	-1	28,316	0.00%
2021/04/06	7	109.71	13	112.50	116.00	-6	28,187	-0.02%
2021/04/01	14	106.64	16	107.81	105.50	-2	28,751	-0.01%
2021/03/31	14	104.07	30	104.20	104.00	-16	28,576	-0.06%
2021/03/30	45	98.88	61	98.56	101.50	-16	28,154	-0.06%
2021/03/29	31	96.30	23	95.89	95.70	8	27,520	0.03%
2021/03/26	11	92.77	5	92.70	93.70	6	27,331	0.02%
2021/03/25	19	91.60	45	91.89	90.60	-26	27,332	-0.10%
2021/03/24	5	96.80	30	95.81	95.30	-25	27,472	-0.09%
2021/03/23	26	95.93	12.8	99.61	95.30	13.2	27,384	0.05%
2021/03/22	5	93.70	2	93.90	93.80	3	26,705	0.01%
2021/03/19	55.3	93.73	63	92.87	93.70	-7.7	26,856	-0.03%
2021/03/18	30	94.72	68	94.15	94.00	-38	26,880	-0.14%
2021/03/17	62	89.24	66	89.46	90.00	-4	26,435	-0.02%
2021/03/16	98.5	91.77	15	91.79	89.50	83.5	26,542	0.31%
2021/03/15	24	88.66	45	88.89	90.10	-21	26,602	-0.08%
2021/03/12	79	87.33	5	88.28	86.70	74	26,703	0.28%
2021/03/11	40	88.95	33	86.91	89.00	7	27,580	0.03%
2021/03/10	28	84.89	53	85.52	84.50	-25	28,013	-0.09%
2021/03/09	25	85.83	186	85.81	85.10	-161	28,215	-0.57%	大賣/鉅額交易
2021/03/08	23	87.27	23	87.76	86.20	0	28,994	0.00%
2021/03/05	73	86.62	32	86.57	87.00	41	29,820	0.14%
2021/03/04	125	88.74	115	89.34	87.80	10	29,933	0.03%	大買/大賣/
2021/03/03	122	86.49	111	87.37	90.60	11	29,980	0.04%	大買/大賣/
2021/03/02	42	89.08	39	93.10	86.80	3	30,062	0.01%
2021/02/26	29	91.30	37	90.40	91.40	-8	29,945	-0.03%
2021/02/25	67	90.93	47	92.07	90.60	20	30,326	0.07%
2021/02/24	161	91.60	61	92.44	92.10	100	30,487	0.33%	大買/
2021/02/23	29	85.56	53	84.45	86.00	-24	29,911	-0.08%
2021/02/22	40	80.38	8	81.00	82.30	32	29,065	0.11%
2021/02/19	25	74.30	17	74.38	74.90	8	28,805	0.03%
2021/02/18	17	71.49	83	69.27	72.60	-66	28,339	-0.23%
2021/02/17	7	69.09	45	67.50	69.10	-38	27,549	-0.14%
2021/02/05	11	63.21	4	63.70	62.90	7	26,889	0.03%
2021/02/03	10	61.72	0	0.00	61.50	10	26,732	0.04%
2021/02/02	9	60.67	10	61.14	61.00	-1	26,724	0.00%
2021/01/29	10	59.30	0	0.00	58.50	10	26,606	0.04%
2021/01/28	8	59.83	20	59.25	59.00	-12	26,521	-0.05%
2021/01/27	6	61.97	0	0.00	61.90	6	26,408	0.02%
2021/01/26	7	62.40	0	0.00	62.50	7	26,334	0.03%
2021/01/25	19	63.05	0	0.00	63.50	19	26,208	0.07%
2021/01/22	38	62.87	27	62.26	63.00	11	26,023	0.04%
2021/01/21	34	62.39	25	63.13	63.00	9	25,907	0.03%
2021/01/20	23	63.80	81	61.91	61.90	-58	25,707	-0.23%
2021/01/19	43	66.48	18	67.85	65.30	25	25,404	0.10%
2021/01/18	21	65.79	35	64.43	66.10	-14	25,198	-0.06%
2021/01/15	73	65.97	3	67.33	66.00	70	24,967	0.28%
2021/01/14	206	66.05	92	64.99	69.50	114	24,560	0.46%	大買/鉅額交易
2021/01/13	0	0.00	13	62.65	64.20	-13	23,805	-0.05%
2021/01/12	5	62.30	0	0.00	61.90	5	23,653	0.02%
2021/01/11	11	64.78	6	64.42	64.20	5	23,474	0.02%
2021/01/08	5	63.00	30	63.54	63.50	-25	23,227	-0.11%
2021/01/07	5	63.70	13	64.58	64.30	-8	23,033	-0.03%
2021/01/06	1	63.10	170	63.04	61.60	-169	22,772	-0.74%	大賣/鉅額交易
2021/01/05	20	64.60	8	64.65	63.40	12	22,621	0.05%
2021/01/04	9	66.11	40	65.48	66.00	-31	22,408	-0.14%
2020/12/31	21	65.25	11	64.00	64.70	10	21,919	0.05%
2020/12/30	38	64.48	55	64.50	63.70	-17	21,457	-0.08%
2020/12/29	116	63.33	94.1	63.12	62.10	22	20,765	0.11%	大買/
2020/12/28	190	64.47	88	64.34	65.80	102	19,867	0.51%	大買/鉅額交易
2020/12/25	30	59.44	113	58.33	59.90	-83	18,841	-0.44%	大賣/
2020/12/24	27	58.09	26	58.05	57.90	1	18,434	0.01%
2020/12/23	17	56.88	65	57.06	57.50	-48	18,058	-0.27%
2020/12/22	160	56.45	19	56.81	55.50	141	17,830	0.79%	大買/鉅額交易
2020/12/21	14	57.01	10	56.69	56.10	4	17,535	0.02%
2020/12/18	22	57.70	101	57.73	57.50	-79	17,267	-0.46%	大賣/
2020/12/17	23	55.91	1	56.00	56.30	22	16,651	0.13%
2020/12/16	29	55.48	9	55.80	55.20	20	16,400	0.12%
2020/12/15	13	55.05	9	54.30	54.60	4	16,209	0.02%
2020/12/14	6	56.73	8	58.55	56.80	-2	15,845	-0.01%
2020/12/11	36	57.18	24	56.60	57.40	12	15,579	0.08%
2020/12/10	38	59.19	3	58.30	58.60	35	15,224	0.23%
2020/12/09	42	60.80	14	61.76	60.40	28	14,889	0.19%
2020/12/08	26	59.08	93	58.95	59.00	-67	14,047	-0.48%
2020/12/07	37	59.48	88.1	57.16	60.10	-51.1	13,521	-0.38%
2020/12/04	105	55.64	82	55.47	54.70	23	12,300	0.19%	大買/
2020/12/03	142	54.06	5	54.02	53.90	137	11,514	1.19%	大買/鉅額交易
2020/12/02	80	55.71	30	55.90	55.20	50	11,077	0.45%
2020/12/01	31	54.43	110.1	53.74	55.50	-79.1	9,964	-0.79%	大賣/
2020/11/30	7	51.56	130	51.01	50.50	-123	8,748	-1.41%	大賣/鉅額交易
2020/11/27	157	50.48	212	50.24	50.30	-55	8,301	-0.66%	大買/大賣/
2020/11/26	155	49.99	124	50.01	50.00	31	7,875	0.39%	大買/大賣/
2020/11/25	224.1	49.31	60	48.03	49.00	164.1	7,248	2.26%	大買/鉅額交易
2020/11/24	184	50.40	143	51.02	49.70	41	6,773	0.61%	大買/大賣/
2020/11/23	47	50.87	9	49.54	51.30	38	5,808	0.65%
2020/11/20	75	44.23	55	43.96	46.65	20	4,521	0.44%
2020/11/19	0	0.00	5	42.30	42.45	-5	3,918	-0.13%
2020/11/18	6	41.49	0	0.00	41.70	6	3,891	0.15%
2020/11/17	0	0.00	5	41.95	41.80	-5	3,919	-0.13%
2020/11/13	5	41.25	0	0.00	41.40	5	4,071	0.12%
2020/11/09	43	44.00	108	43.18	43.70	-65	4,027	-1.61%	大賣/
2020/11/06	0	0.00	7	42.45	41.75	-7	3,842	-0.18%
2020/11/05	60	42.02	0	0.00	42.00	60	3,825	1.57%
2020/11/04	71	42.57	70	42.24	42.75	1	3,806	0.03%
2020/11/02	0	0.00	1	40.50	40.60	-1	3,749	-0.03%
2020/10/26	50	43.80	0	0.00	42.50	50	3,671	1.36%
2020/10/23	0	0.00	34	42.63	43.30	-34	3,587	-0.95%
2020/10/22	6	41.98	21	42.20	42.50	-15	3,533	-0.42%
2020/10/21	50	42.65	0	0.00	42.75	50	3,440	1.45%
2020/10/19	0	0.00	2	41.58	41.60	-2	3,252	-0.06%
2020/10/15	1	41.40	0	0.00	41.30	1	3,237	0.03%
2020/10/14	1	40.85	0	0.00	40.80	1	3,161	0.03%
2020/10/13	2	39.50	11	39.56	40.45	-9	3,027	-0.30%
2020/10/12	3	38.95	0	0.00	38.55	3	2,857	0.10%
2020/10/08	10	37.76	5	37.75	37.70	5	2,776	0.18%
2020/10/06	5	37.20	0	0.00	37.25	5	2,845	0.18%
2020/09/17	6	39.25	5	38.86	38.90	1	3,474	0.03%
2020/09/16	1	38.85	36	39.16	38.75	-35	3,468	-1.01%
2020/09/15	17	38.13	5	38.95	38.70	12	3,427	0.35%
2020/09/14	25	37.22	0	0.00	37.25	25	3,332	0.75%
2020/09/03	0	0.00	10	37.23	37.00	-10	3,590	-0.28%
2020/09/02	13	36.95	3	36.75	36.70	10	3,618	0.28%
2020/08/25	0	0.00	3	36.30	36.45	-3	4,068	-0.07%
2020/08/24	0	0.00	10	36.07	36.30	-10	4,067	-0.25%
2020/08/20	3	35.80	37	36.29	35.80	-34	4,089	-0.83%
2020/08/19	33	39.62	9	39.89	38.70	24	4,086	0.59%
2020/08/18	11	40.56	5	41.00	41.00	6	3,993	0.15%
2020/08/17	17	39.73	5	40.00	40.00	12	3,930	0.31%
2020/08/12	10	39.55	5	39.45	39.30	5	4,163	0.12%
2020/08/07	0	0.00	10	40.05	40.10	-10	4,998	-0.20%
2020/08/06	17	41.06	0	0.00	40.65	17	5,173	0.33%
2020/08/05	0	0.00	5	40.40	40.40	-5	5,266	-0.09%
2020/08/04	5	39.60	0	0.00	39.80	5	5,351	0.09%
2020/08/03	0	0.00	5	40.10	40.00	-5	5,469	-0.09%
2020/07/31	0	0.00	5	39.60	39.80	-5	5,515	-0.09%
2020/07/28	5	37.70	5	38.20	38.00	0	5,800	0.00%
2020/07/27	0	0.00	1	38.85	38.95	-1	5,966	-0.02%
2020/07/24	5	39.60	41	39.62	38.70	-36	6,251	-0.58%
2020/07/22	31	39.28	10	39.10	39.40	21	6,545	0.32%
2020/07/21	20	38.10	17	38.59	38.95	3	6,536	0.05%
2020/07/20	3	36.47	2	36.93	36.85	1	6,465	0.02%
2020/07/17	1	37.05	0	0.00	37.05	1	6,498	0.02%
2020/07/16	2	37.40	0	0.00	37.25	2	6,544	0.03%
2020/07/14	7	37.80	0	0.00	37.65	7	6,611	0.11%
2020/07/13	1	38.35	0	0.00	38.60	1	6,649	0.02%
2020/07/10	0	0.00	1	39.75	38.45	-1	6,730	-0.01%
2020/07/09	3	41.48	7	42.13	40.40	-4	6,717	-0.06%
2020/07/08	3	40.13	10	40.36	40.05	-7	6,447	-0.11%
2020/07/07	9	39.17	1	39.10	39.35	8	6,435	0.12%
2020/07/06	6	40.24	7	39.89	40.05	-1	6,414	-0.02%
2020/07/02	1	39.50	0	0.00	40.20	1	6,358	0.02%
2020/07/01	5	39.10	0	0.00	39.40	5	6,338	0.08%
2020/06/29	23	38.95	23	38.45	38.45	0	6,310	0.00%
2020/06/19	5	39.10	0	0.00	38.65	5	6,320	0.08%
2020/06/11	2	40.90	0	0.00	39.30	2	6,338	0.03%
2020/06/08	5	42.10	0	0.00	41.85	5	6,372	0.08%
2020/06/03	0	0.00	1	42.25	42.05	-1	6,363	-0.02%
2020/06/01	0	0.00	1	42.10	41.40	-1	6,234	-0.02%
2020/05/26	12	41.43	1	41.25	41.40	11	6,071	0.18%
2020/05/25	1	40.95	0	0.00	40.65	1	5,962	0.02%
2020/05/21	1	41.95	2	41.48	42.15	-1	5,818	-0.02%
2020/05/19	2	42.55	7	41.88	42.75	-5	5,728	-0.09%
2020/05/18	17	42.79	12	41.89	41.75	5	5,597	0.09%
2020/05/15	1	44.30	8	45.01	42.60	-7	5,475	-0.13%
2020/05/14	0	0.00	1	43.15	42.00	-1	4,877	-0.02%
2020/05/13	6	42.92	2	43.30	42.95	4	4,760	0.08%
2020/05/12	0	0.00	4	42.76	43.20	-4	4,578	-0.09%
2020/05/11	0	0.00	81	41.96	41.20	-81	4,449	-1.82%
2020/05/08	81	42.89	2	42.25	42.50	79	4,333	1.82%
2020/05/06	2	41.95	2	41.25	41.40	0	4,096	0.00%
2020/05/05	2	41.50	106	41.19	41.80	-104	4,017	-2.59%	大賣/鉅額交易
2020/05/04	3	41.63	45	41.55	41.40	-42	3,911	-1.07%
2020/04/29	9	40.83	43	40.60	40.80	-34	3,629	-0.94%
2020/04/28	54	39.81	4	40.03	40.10	50	3,359	1.49%
2020/04/27	50	37.46	0	0.00	37.80	50	3,115	1.60%
2020/04/23	5	36.70	0	0.00	36.70	5	3,081	0.16%
2020/04/22	5	36.35	0	0.00	36.60	5	3,077	0.16%
2020/04/21	70	36.20	0	0.00	36.25	70	3,107	2.25%
2020/04/17	0	0.00	123	35.94	35.80	-123	3,186	-3.86%	大賣/鉅額交易
2020/04/16	58	35.31	3	35.85	35.85	55	3,137	1.75%
2020/04/15	62	35.25	0	0.00	34.55	62	3,158	1.96%
2020/04/14	6	34.37	2	34.50	34.15	4	3,136	0.13%
2020/04/10	1	32.20	1	32.50	32.70	0	3,089	0.00%
2020/04/09	1	31.80	0	0.00	32.20	1	3,138	0.03%
2020/04/08	2	31.08	1	31.60	31.80	1	3,252	0.03%
2020/04/07	1	30.90	0	0.00	31.15	1	3,257	0.03%
2020/03/24	2	25.70	0	0.00	25.45	2	4,568	0.04%
2020/03/16	1	30.50	0	0.00	28.50	1	4,911	0.02%
2020/03/13	1	29.30	2	29.58	30.50	-1	4,885	-0.02%
2020/03/12	0	0.00	6	34.68	32.50	-6	4,786	-0.13%
2020/03/11	8	36.49	4	36.98	36.00	4	4,664	0.09%
2020/03/06	1	36.20	0	0.00	35.95	1	4,420	0.02%
2020/03/05	3	36.75	0	0.00	36.10	3	4,402	0.07%
2020/03/03	1	35.75	0	0.00	35.55	1	4,345	0.02%
2020/02/26	0	0.00	1	35.40	35.05	-1	4,297	-0.02%
2020/02/20	1	36.10	0	0.00	36.95	1	4,202	0.02%
2020/02/19	1	36.10	0	0.00	35.70	1	4,172	0.02%
2020/02/18	1	36.10	8	36.19	35.80	-7	4,155	-0.17%
2020/02/17	2	35.63	2	35.65	35.75	0	4,127	0.00%
2020/02/14	2	35.83	3	35.92	36.00	-1	4,107	-0.02%
2020/02/13	9	35.49	0	0.00	35.30	9	4,068	0.22%
2020/02/12	0	0.00	2	35.03	35.15	-2	4,048	-0.05%
2020/02/11	2	34.30	3	34.50	34.50	-1	4,021	-0.02%
2020/02/10	5	33.84	1	33.75	33.70	4	4,016	0.10%
2020/02/07	1	33.95	0	0.00	34.00	1	4,012	0.02%
2020/02/06	1	34.80	1	34.95	34.95	0	3,996	0.00%
2020/02/05	2	34.45	0	0.00	34.55	2	3,978	0.05%
2020/02/03	0	0.00	65	32.60	33.35	-65	3,922	-1.66%
2020/01/30	0	0.00	35	34.80	34.15	-35	3,855	-0.91%
2020/01/15	1	38.60	3	38.73	38.65	-2	3,685	-0.05%
2020/01/14	1	39.40	1	39.20	39.55	0	3,599	0.00%
2020/01/13	1	38.40	0	0.00	38.20	1	3,464	0.03%
2020/01/10	1	38.00	0	0.00	38.20	1	3,435	0.03%
2020/01/09	1	39.05	129	38.82	38.40	-128	3,388	-3.78%	大賣/鉅額交易
2020/01/06	3	37.80	3	37.37	37.70	0	3,108	0.00%
2020/01/02	25	38.67	7	39.31	38.95	18	2,986	0.60%
2019/12/31	0	0.00	2	38.65	38.90	-2	2,842	-0.07%
2019/12/27	125	39.10	2	39.30	38.80	123	2,764	4.45%	大買/鉅額交易
2019/12/26	9	38.78	8	38.84	38.60	1	2,610	0.04%
2019/12/25	98	39.76	30	39.73	39.70	68	2,519	2.70%
2019/12/24	3	38.63	1	38.60	38.60	2	2,254	0.09%
2019/12/23	23	37.93	52	38.02	38.10	-29	2,078	-1.39%
2019/12/20	69	38.03	47	38.19	38.30	22	2,003	1.10%
2019/12/19	58	38.11	21	37.82	38.80	37	1,924	1.92%
2019/12/18	5	35.96	15	37.10	36.95	-10	1,432	-0.70%
2019/12/17	1	34.30	0	0.00	34.25	1	1,122	0.09%
2019/12/16	0	0.00	6	33.80	33.70	-6	1,045	-0.57%
2019/12/11	1	33.00	0	0.00	33.30	1	980	0.10%
2019/12/10	1	33.00	5	32.90	33.50	-4	956	-0.42%
2019/12/09	2	32.50	0	0.00	32.15	2	957	0.21%
2019/11/27	1	32.60	0	0.00	32.80	1	1,156	0.09%
2019/10/29	5	33.10	0	0.00	32.75	5	1,160	0.43%
2019/10/24	1	32.70	0	0.00	32.90	1	1,219	0.08%
2019/10/07	0	0.00	5	33.20	33.10	-5	1,501	-0.33%
2019/10/04	5	33.25	0	0.00	33.05	5	1,512	0.33%
2019/09/24	0	0.00	2	35.33	34.10	-2	1,514	-0.13%
2019/09/23	4	34.60	2	34.73	35.00	2	1,484	0.13%
2019/09/20	1	34.40	1	34.00	34.05	0	1,427	0.00%
2019/09/11	2	34.75	3	34.72	33.90	-1	1,340	-0.07%
2019/09/10	3	34.03	2	34.20	34.50	1	1,292	0.08%
2019/09/06	1	34.65	1	34.40	34.15	0	1,250	0.00%
2019/08/12	2	31.73	0	0.00	31.65	2	981	0.20%
2019/08/05	0	0.00	22	31.43	31.20	-22	975	-2.26%
2019/07/30	0	0.00	1	34.50	33.20	-1	980	-0.10%
2019/07/26	0	0.00	3	34.30	34.25	-3	944	-0.32%
2019/07/18	0	0.00	20	33.07	32.90	-20	828	-2.41%
2019/07/17	25	32.93	0	0.00	32.65	25	852	2.93%
2019/07/16	9	33.15	0	0.00	33.00	9	980	0.92%
2019/07/12	11	33.08	0	0.00	33.50	11	1,028	1.07%
2019/07/11	0	0.00	32	32.59	33.25	-32	998	-3.20%
2019/07/10	0	0.00	2	31.85	31.80	-2	915	-0.22%
2019/07/09	0	0.00	2	30.90	31.35	-2	910	-0.22%
2019/07/08	4	30.90	0	0.00	30.85	4	909	0.44%
2019/07/04	0	0.00	4	31.38	31.30	-4	912	-0.44%
2019/07/01	0	0.00	6	32.63	32.60	-6	896	-0.67%
2019/06/28	2	32.65	10	32.70	32.30	-8	892	-0.90%
2019/06/25	0	0.00	30	31.12	31.20	-30	871	-3.44%
2019/06/21	0	0.00	1	31.30	31.10	-1	877	-0.11%
2019/06/20	0	0.00	2	31.15	31.15	-2	882	-0.23%
2019/06/12	2	30.35	0	0.00	30.50	2	942	0.21%
2019/06/11	0	0.00	4	30.75	30.55	-4	944	-0.42%
2019/06/05	0	0.00	1	30.15	29.95	-1	948	-0.11%
2019/05/31	0.1	30.20	5	30.18	30.10	-4.9	955	-0.51%
2019/05/13	8	30.43	0	0.00	30.10	8	1,081	0.74%
2019/05/10	6	31.06	0	0.00	31.20	6	1,076	0.56%
2019/05/09	17	31.75	0	0.00	31.10	17	1,069	1.59%
2019/05/08	2	32.28	0	0.00	32.35	2	1,055	0.19%
2019/05/03	0	0.00	8	33.25	33.35	-8	1,075	-0.74%
2019/04/30	6	32.30	0	0.00	32.65	6	1,075	0.56%
2019/04/29	8	33.03	0	0.00	32.50	8	1,075	0.74%
2019/04/26	8	33.39	0	0.00	33.40	8	1,063	0.75%
2019/04/25	5	33.80	0	0.00	33.90	5	1,099	0.45%
2019/04/24	9	33.68	0	0.00	33.60	9	1,102	0.82%
2019/04/22	1	35.10	0	0.00	34.90	1	1,043	0.10%
2019/04/19	11	33.99	10	34.15	34.35	1	904	0.11%
2019/04/18	1	32.80	1	32.70	32.30	0	797	0.00%
2019/04/17	0	0.00	2	32.68	32.50	-2	791	-0.25%
2019/04/03	0	0.00	5	32.60	32.85	-5	744	-0.67%
2019/04/01	5	31.80	0	0.00	32.00	5	733	0.68%
2019/03/06	0	0.00	20	33.90	33.90	-20	765	-2.61%
2019/02/22	3	33.85	3	33.85	33.70	0	757	0.00%
2019/02/13	10	33.10	0	0.00	33.10	10	716	1.40%
2019/02/12	10	33.00	0	0.00	33.50	10	707	1.41%
2019/01/28	0	0.00	2	32.65	32.65	-2	686	-0.29%
2019/01/24	2	31.63	0	0.00	31.65	2	682	0.29%
2019/01/17	3	31.85	1	31.85	31.75	2	708	0.28%
2019/01/02	1	30.00	0	0.00	30.15	1	780	0.13%
2018/12/21	0	0.00	8	29.90	30.15	-8	833	-0.96%
2018/10/09	0	0.00	3	31.43	31.55	-3	1,223	-0.25%
2018/10/05	10	31.99	0	0.00	31.25	10	1,237	0.81%
2018/09/28	0	0.00	10	33.35	33.15	-10	1,279	-0.78%
2018/09/11	1	32.95	0	0.00	33.15	1	1,455	0.07%
2018/09/10	0	0.00	60	31.69	31.20	-60	1,445	-4.15%
2018/09/05	1	36.15	0	0.00	36.10	1	1,441	0.07%
2018/09/04	1	36.10	0	0.00	36.20	1	1,467	0.07%
2018/08/31	1	36.40	0	0.00	36.75	1	1,514	0.07%
2018/08/30	1	36.60	0	0.00	36.55	1	1,538	0.07%
2018/08/16	24	36.60	0	0.00	36.50	24	2,032	1.18%
2018/08/13	1	36.90	1	36.80	37.00	0	2,157	0.00%
2018/08/10	1	39.05	0	0.00	38.80	1	2,134	0.05%
2018/08/09	2	39.30	0	0.00	39.15	2	2,203	0.09%
2018/08/06	2	39.70	0	0.00	39.40	2	2,294	0.09%
2018/08/03	3	38.97	31	38.60	39.20	-28	2,338	-1.20%
2018/08/01	3	38.75	3	38.65	38.75	0	2,430	0.00%
2018/07/25	0	0.00	2	38.15	38.25	-2	2,566	-0.08%
2018/07/05	0	0.00	3	37.80	36.55	-3	3,007	-0.10%
2018/07/04	0	0.00	1	37.80	37.55	-1	3,059	-0.03%
2018/06/29	2	40.05	0	0.00	40.30	2	3,085	0.06%
2018/06/25	5	40.10	16	40.42	40.10	-11	3,183	-0.35%
2018/06/22	0	0.00	10	40.40	40.25	-10	3,276	-0.31%
2018/06/21	11	40.89	1	40.75	40.80	10	3,344	0.30%
2018/06/20	1	40.50	0	0.00	40.55	1	3,474	0.03%
2018/06/19	0	0.00	1	40.50	40.45	-1	3,710	-0.03%
2018/06/15	0	0.00	5	41.10	41.10	-5	4,223	-0.12%
2018/06/13	0	0.00	21	42.04	41.85	-21	4,247	-0.49%
2018/06/11	0	0.00	12	41.75	41.70	-12	4,549	-0.26%
2018/06/08	0	0.00	5	42.35	42.05	-5	4,639	-0.11%
2018/06/06	5	43.10	3	42.50	42.50	2	4,950	0.04%
2018/06/05	131	43.52	71	44.01	42.70	60	5,044	1.19%	大買/
2018/06/04	93	42.84	17	43.74	44.35	76	5,171	1.47%
2018/06/01	2	42.13	0	0.00	42.00	2	5,628	0.04%
2018/05/30	0	0.00	1	42.15	41.70	-1	5,766	-0.02%
2018/05/29	10	42.57	2	42.55	42.55	8	5,735	0.14%
2018/05/25	1	42.25	4	41.88	41.85	-3	5,669	-0.05%
2018/05/24	2	42.08	1	41.90	41.65	1	5,682	0.02%
2018/05/23	6	42.46	0	0.00	41.75	6	5,688	0.11%
2018/05/22	14	42.33	9	42.31	41.65	5	5,664	0.09%
2018/05/16	1	40.70	0	0.00	41.40	1	5,580	0.02%
2018/05/15	2	41.00	2	40.50	40.30	0	5,535	0.00%
2018/05/14	0	0.00	1	40.80	40.30	-1	5,612	-0.02%
2018/05/11	1	40.85	0	0.00	40.95	1	5,607	0.02%
2018/05/10	0	0.00	1	41.75	41.95	-1	5,547	-0.02%
2018/05/08	0	0.00	3	40.20	40.90	-3	5,465	-0.05%
2018/05/04	4	38.96	0	0.00	39.15	4	5,456	0.07%
2018/04/19	0	0.00	3	41.83	41.50	-3	5,956	-0.05%
2018/04/18	2	40.85	0	0.00	40.85	2	5,928	0.03%
2018/04/17	1	41.90	0	0.00	40.75	1	5,914	0.02%
2018/04/13	1	42.45	0	0.00	42.25	1	5,884	0.02%
2018/04/11	2	44.70	45	44.56	42.75	-43	5,869	-0.73%
2018/04/10	51	44.34	5	44.25	44.25	46	5,759	0.80%
2018/04/02	0	0.00	1	44.55	44.55	-1	5,760	-0.02%
2018/03/30	3	45.22	1	45.20	44.20	2	5,736	0.03%
2018/03/29	2	44.00	0	0.00	44.50	2	5,694	0.04%
2018/03/28	0	0.00	4	44.60	44.10	-4	5,666	-0.07%
2018/03/27	0	0.00	2	45.40	44.60	-2	5,638	-0.04%
2018/03/26	9	44.33	7	43.94	44.40	2	5,569	0.04%
2018/03/23	1	43.55	1	44.45	43.80	0	5,544	0.00%
2018/03/22	6	47.80	71	48.23	46.30	-65	5,442	-1.19%
2018/03/21	68	48.34	19	48.33	48.50	49	5,236	0.94%
2018/03/20	162	45.74	1	45.70	46.25	161	4,730	3.40%	大買/鉅額交易
2018/03/19	5	46.45	1	46.15	45.60	4	4,719	0.08%
2018/03/16	3	46.75	4	46.00	46.05	-1	4,718	-0.02%
2018/03/15	11	47.68	43	47.82	46.75	-32	4,697	-0.68%
2018/03/14	4	46.78	14	46.90	47.15	-10	4,481	-0.22%
2018/03/13	4	46.56	15	46.74	46.60	-11	4,445	-0.25%
2018/03/12	28	46.53	5	46.41	46.20	23	4,360	0.53%
2018/03/09	49	46.24	25	46.73	46.90	24	4,201	0.57%
2018/03/08	3	45.80	18	46.52	45.90	-15	4,116	-0.36%
2018/03/07	41	46.92	7	45.39	44.80	34	3,895	0.87%
2018/03/06	2	44.52	3	45.80	46.05	-1	3,375	-0.03%
2018/03/01	1	41.85	1	42.50	42.50	0	3,415	0.00%
2018/02/23	2	42.35	0	0.00	42.05	2	3,770	0.05%
2018/02/22	2	41.60	0	0.00	41.75	2	3,858	0.05%
2018/02/21	7	42.00	7	42.33	41.55	0	3,881	0.00%
2018/02/06	1	39.00	0	0.00	39.80	1	4,188	0.02%
2018/02/05	0	0.00	20	42.80	42.95	-20	4,247	-0.47%
2018/02/02	20	44.38	0	0.00	44.55	20	4,296	0.47%
2018/01/30	5	45.34	0	0.00	44.65	5	4,746	0.11%
2018/01/29	0	0.00	3	46.10	46.10	-3	4,769	-0.06%
2018/01/23	3	45.00	3	46.20	45.00	0	5,423	0.00%
2018/01/22	3	46.15	5	45.91	46.05	-2	5,406	-0.04%
2018/01/18	4	44.20	5	44.20	43.90	-1	5,588	-0.02%
2018/01/17	20	45.03	15	45.10	44.30	5	5,933	0.08%
2018/01/04	1	43.95	0	0.00	43.95	1	8,623	0.01%