精材 (3374)-國泰-松江券商分點個股進出

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

精材

(3374)

可現股當沖

股價
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股▼2.59%
1095人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/24	0.1	115.00	0	0.00	115.50	0.1	2,205	0.00%
2024/04/23	1	113.00	0.5	113.00	113.50	0.5	2,217	0.02%
2024/04/19	2.9	113.36	3	113.00	113.50	-0.1	2,216	0.00%
2024/04/18	4	117.50	1	118.00	117.50	3	2,195	0.14%
2024/04/17	4.1	118.01	0	0.00	117.50	4.1	2,193	0.19%
2024/04/16	0.1	119.50	0	0.00	117.50	0.1	2,187	0.00%
2024/04/15	1	123.00	0	0.00	121.50	1	2,174	0.05%
2024/04/12	1	124.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	2	126.00	0	0.00	125.50	2	2,166	0.09%
2024/04/10	0	0.00	0	128.50	129.00	0	2,162	0.00%
2024/04/09	0.1	128.55	6	128.42	127.50	-5.9	2,159	-0.27%
2024/04/08	0	128.00	1	128.00	127.00	-1	2,133	-0.05%
2024/04/03	4	125.38	21	127.02	127.50	-17	2,131	-0.80%
2024/04/02	0	127.00	7	126.00	127.50	-7	2,130	-0.33%
2024/03/29	5.1	124.49	0	0.00	124.00	5.1	2,127	0.24%
2024/03/26	21.1	124.57	0	0.00	124.50	21.1	2,136	0.99%
2024/03/25	0.2	128.00	0	0.00	127.50	0.2	2,153	0.01%
2024/03/22	1	130.00	1	128.50	128.50	0	2,159	0.00%
2024/03/20	0.4	127.07	0.1	128.50	126.00	0.3	2,190	0.01%
2024/03/19	0	0.00	10.1	127.00	126.50	-10.1	2,207	-0.46%
2024/03/15	2	124.25	0	0.00	123.50	2	2,250	0.09%
2024/03/14	11.1	125.06	0	0.00	125.50	11.1	2,331	0.48%
2024/03/13	0	0.00	0.5	128.00	126.50	-0.5	2,357	-0.02%
2024/03/12	3	128.50	6.1	129.02	129.50	-3.1	2,385	-0.13%
2024/03/11	6.1	129.17	0	0.00	128.50	6.1	2,393	0.26%
2024/03/08	18	131.11	15.1	133.21	129.50	2.9	2,439	0.12%
2024/03/07	4	132.50	4.1	132.64	131.50	-0.1	2,390	0.00%
2024/03/06	1	132.50	4	132.00	132.00	-3	2,447	-0.12%
2024/03/05	1	132.00	2.5	132.19	131.50	-1.5	2,529	-0.06%
2024/03/04	2.1	131.26	2	131.00	130.50	0.1	2,580	0.00%
2024/03/01	12.1	129.43	2.1	130.99	129.50	10.1	2,691	0.37%
2024/02/29	6.1	130.50	2	131.25	132.00	4.1	2,817	0.14%
2024/02/27	5	130.40	1	131.50	128.50	4	2,893	0.14%
2024/02/26	2.4	131.24	0.3	132.50	130.50	2.1	3,073	0.07%
2024/02/23	4.1	135.50	3.1	135.14	132.50	1	3,063	0.03%
2024/02/22	3	130.67	3	131.16	131.50	0	3,009	0.00%
2024/02/21	9.2	129.95	14.2	130.74	129.50	-5	2,972	-0.17%
2024/02/20	4.3	135.88	18.1	136.11	135.50	-13.8	2,886	-0.48%
2024/02/19	27.2	134.74	67.1	134.89	133.50	-39.9	2,822	-1.41%
2024/02/16	5	131.70	4	131.75	132.50	1	2,756	0.04%
2024/02/15	1	129.00	15.1	131.27	131.50	-14.1	2,759	-0.51%
2024/02/05	4	127.75	1.2	126.67	126.50	2.9	2,821	0.10%
2024/02/02	3.1	127.00	4	127.88	128.00	-0.9	2,833	-0.03%
2024/02/01	10	126.00	4	128.38	126.00	6	2,787	0.22%
2024/01/31	1.1	126.07	0	0.00	125.50	1.1	2,787	0.04%
2024/01/29	4	126.25	2	127.25	126.50	2	2,963	0.07%
2024/01/26	1	126.00	0	0.00	126.00	1	2,974	0.03%
2024/01/25	6	127.83	0	0.00	126.50	6	2,989	0.20%
2024/01/24	7	128.50	3	127.83	127.50	4	2,970	0.13%
2024/01/23	1	126.00	1	127.00	127.00	0	2,959	0.00%
2024/01/22	1.2	127.43	1	127.00	127.00	0.2	2,955	0.01%
2024/01/19	2	126.25	3	126.83	125.50	-1	2,939	-0.03%
2024/01/17	1	123.50	1	121.50	122.00	0	2,970	0.00%
2024/01/16	1	123.50	0.3	124.50	124.00	0.7	2,963	0.02%
2024/01/15	1	122.00	1	123.00	123.50	0	2,988	0.00%
2024/01/12	0	0.00	1	122.00	122.00	-1	3,070	-0.03%
2024/01/11	0.3	123.50	0	0.00	122.50	0.3	3,149	0.01%
2024/01/10	0	0.00	1	121.50	121.50	-1	3,164	-0.03%
2024/01/09	0	0.00	0.1	121.50	120.50	-0.1	3,195	0.00%
2024/01/08	4	121.88	0	0.00	120.50	4	3,204	0.12%
2024/01/04	2	124.50	1	123.00	123.00	1	3,265	0.03%
2024/01/03	0	0.00	0.3	124.50	124.00	-0.3	3,256	-0.01%
2024/01/02	2	125.75	0	0.00	126.00	2	3,248	0.06%
2023/12/29	0	0.00	2	126.50	127.50	-2	3,250	-0.06%
2023/12/28	0	0.00	0.3	129.00	128.00	-0.3	3,273	-0.01%
2023/12/27	0	0.00	0.4	128.63	128.00	-0.4	3,291	-0.01%
2023/12/22	2	125.00	0.5	125.00	124.50	1.5	3,433	0.04%
2023/12/21	0.2	125.00	0	0.00	125.00	0.2	3,416	0.00%
2023/12/20	2.4	126.04	3.2	125.09	125.00	-0.8	3,405	-0.02%
2023/12/19	0.1	127.00	0	125.50	127.00	0.1	3,373	0.00%
2023/12/15	11.1	130.01	8	130.69	130.00	3.1	3,365	0.09%
2023/12/14	50	130.00	0	0.00	130.00	50	3,308	1.51%
2023/12/12	0.1	128.00	3.3	128.76	127.50	-3.2	3,258	-0.10%
2023/12/11	4	128.75	8.5	130.41	128.50	-4.5	3,222	-0.14%
2023/12/08	1	136.50	1	137.50	136.00	0	3,128	0.00%
2023/12/07	4.1	133.94	3	135.33	135.00	1.1	3,092	0.03%
2023/12/06	0	137.00	1	136.50	136.00	-1	3,046	-0.03%
2023/12/05	1	139.00	1	138.00	135.50	0	3,037	0.00%
2023/12/04	2	138.25	0	0.00	137.50	2	2,976	0.07%
2023/12/01	9	138.78	34.4	138.61	139.50	-25.4	2,929	-0.87%
2023/11/30	0.1	138.00	11	138.91	138.00	-10.9	2,840	-0.38%
2023/11/29	3	136.00	4	135.63	136.00	-1	2,739	-0.04%
2023/11/28	44	132.98	2	133.75	132.50	42	2,664	1.58%
2023/11/27	6.2	136.27	3.5	135.91	133.50	2.7	2,531	0.11%
2023/11/24	16	136.81	17.5	138.93	136.50	-1.5	2,387	-0.06%
2023/11/22	1	131.00	1	132.50	133.50	0	2,096	0.00%
2023/11/21	1	133.50	23.2	131.74	132.50	-22.2	2,064	-1.07%
2023/11/20	23	130.85	2	130.50	131.00	21	2,017	1.04%
2023/11/17	0	130.00	1.1	130.45	129.50	-1.1	1,997	-0.05%
2023/11/16	1.1	128.00	6	127.83	128.00	-4.9	1,978	-0.25%
2023/11/15	56	129.29	1.1	130.07	128.50	55	1,973	2.78%
2023/11/14	5.1	129.89	1	130.50	130.00	4.1	1,941	0.21%
2023/11/13	5	131.30	31.1	131.58	128.50	-26.1	1,908	-1.37%
2023/11/10	10	130.00	0.5	126.50	127.00	9.5	1,789	0.53%
2023/11/09	20	129.00	5.2	128.24	129.00	14.8	1,763	0.84%
2023/11/08	7.4	130.90	2	128.50	128.50	5.4	1,773	0.30%
2023/11/07	8	129.62	72.1	129.24	130.00	-64	1,712	-3.74%
2023/11/06	47	127.04	9.5	126.21	128.00	37.5	1,633	2.30%
2023/11/03	1	120.50	1.1	121.43	121.00	-0.1	1,518	0.00%
2023/11/02	1	117.50	2.6	119.42	120.00	-1.6	1,517	-0.11%
2023/11/01	3	116.50	2	116.50	115.50	1	1,514	0.07%
2023/10/31	2.1	119.17	2	118.75	115.50	0.1	1,516	0.01%
2023/10/30	1	117.00	0	0.00	117.00	1	1,510	0.07%
2023/10/27	1.1	116.95	0	0.00	117.00	1.1	1,535	0.07%
2023/10/26	3.6	120.58	1	118.50	117.50	2.6	1,550	0.17%
2023/10/25	31	123.15	2	122.75	122.50	29	1,527	1.90%
2023/10/23	3.1	118.47	1	120.00	116.50	2.1	1,494	0.14%
2023/10/20	0.3	119.00	0	0.00	120.00	0.3	1,498	0.02%
2023/10/19	1	124.00	2	121.00	123.50	-1	1,467	-0.07%
2023/10/18	1	117.00	58	116.43	116.00	-57	1,470	-3.88%
2023/10/17	13.2	118.92	5	118.90	118.00	8.2	1,490	0.55%
2023/10/16	1	115.00	0.1	116.00	115.00	0.9	1,520	0.06%
2023/10/13	1	117.50	1	118.50	118.00	0	1,554	0.00%
2023/10/12	45.1	118.61	6.1	118.58	119.00	39	1,593	2.45%
2023/10/05	0.5	112.72	0	0.00	112.00	0.5	1,797	0.03%
2023/10/04	3	109.17	3	110.33	111.00	0	1,849	0.00%
2023/10/03	1	114.00	23	114.96	114.00	-22	1,884	-1.17%
2023/10/02	2	116.00	8	117.19	115.50	-6	1,943	-0.31%
2023/09/28	36	117.22	3	116.50	117.50	33	2,015	1.64%
2023/09/22	7	107.15	4	106.25	109.00	3	2,730	0.11%
2023/09/21	2	105.51	1	106.50	106.00	1	2,758	0.04%
2023/09/20	1	109.00	0	0.00	108.00	1	2,834	0.04%
2023/09/14	0	0.00	2	113.50	113.00	-2	3,093	-0.06%
2023/09/13	0	0.00	2	110.50	110.50	-2	3,163	-0.06%
2023/09/12	0	0.00	0	111.50	110.50	0	3,224	0.00%
2023/09/11	2	110.00	0	0.00	110.00	2	3,387	0.06%
2023/09/08	3	112.01	2	112.50	111.50	1	3,478	0.03%
2023/09/07	0	116.50	2	116.50	115.50	-2	3,711	-0.05%
2023/09/05	0	0.00	2	117.00	117.00	-2	4,457	-0.04%
2023/09/04	2	113.00	1	113.50	113.00	1	4,748	0.02%
2023/08/31	1	113.00	1	112.50	114.00	0	4,918	0.00%
2023/08/30	1	112.00	0	0.00	112.00	1	4,926	0.02%
2023/08/28	2	109.00	2	109.50	110.00	0	4,935	0.00%
2023/08/25	0	0.00	1	111.00	111.00	-1	4,937	-0.02%
2023/08/24	7	113.57	0	0.00	113.50	7	4,937	0.14%
2023/08/23	1	112.50	0	0.00	113.00	1	4,936	0.02%
2023/08/18	0.1	110.00	3	110.00	109.00	-2.9	4,945	-0.06%
2023/08/17	0	0.00	1	111.00	112.00	-1	4,932	-0.02%
2023/08/16	15	107.62	31	108.00	110.00	-16.1	4,920	-0.33%
2023/08/15	3	110.00	0	0.00	110.00	3	4,908	0.06%
2023/08/14	7.1	109.14	18.1	108.65	109.00	-11	4,897	-0.22%
2023/08/11	0	0.00	1	113.00	113.50	-1	4,858	-0.02%
2023/08/10	1.1	113.47	7	113.71	113.00	-5.9	4,851	-0.12%
2023/08/09	0	0.00	16	117.09	117.00	-16	4,829	-0.33%
2023/08/08	10.1	116.65	1	116.00	116.00	9.1	4,820	0.19%
2023/08/07	2	119.25	1	119.50	119.00	1	4,807	0.02%
2023/08/04	6.1	119.52	0	0.00	121.00	6.1	4,784	0.13%
2023/08/02	1.2	121.95	0	0.00	120.50	1.2	4,776	0.03%
2023/08/01	1	122.50	0	0.00	123.50	1	4,750	0.02%
2023/07/31	0.1	126.50	36.3	129.33	125.00	-36.2	4,721	-0.77%
2023/07/28	0	0.00	13	128.92	128.50	-13	4,688	-0.28%
2023/07/27	0	0.00	0.7	127.50	127.00	-0.7	4,669	-0.01%
2023/07/26	13.1	126.11	0	0.00	125.50	13.1	4,655	0.28%
2023/07/25	2.2	128.34	1.2	129.33	129.00	1	4,639	0.02%
2023/07/24	4.6	125.57	15.5	128.65	126.50	-10.9	4,607	-0.24%
2023/07/21	3.2	128.90	3	130.17	129.50	0.2	4,566	0.00%
2023/07/20	0.2	135.50	3	136.50	136.50	-2.8	4,510	-0.06%
2023/07/19	4	135.25	2	135.75	134.00	2	4,475	0.04%
2023/07/18	0.2	133.50	3	133.50	132.50	-2.8	4,433	-0.06%
2023/07/17	0	0.00	15	135.57	134.00	-15	4,399	-0.34%
2023/07/14	1	135.50	5	136.49	138.00	-4	4,358	-0.09%
2023/07/13	3.1	137.94	3.1	136.69	134.50	0	4,332	0.00%
2023/07/12	5	136.30	10	136.60	137.00	-5	4,253	-0.12%
2023/07/11	0	134.50	6.1	134.84	133.50	-6.1	4,175	-0.15%
2023/07/10	4.1	136.12	8	136.00	136.00	-4	4,119	-0.10%
2023/07/07	14	132.65	2	135.00	134.00	12	4,061	0.30%
2023/07/06	31.2	138.24	17.5	136.29	135.00	13.7	3,973	0.34%
2023/07/05	58.8	144.23	27.1	140.75	140.00	31.7	3,862	0.82%
2023/07/04	14.5	139.62	24.2	140.73	144.50	-9.7	3,576	-0.27%
2023/07/03	14.6	130.82	13.1	130.95	131.50	1.4	3,173	0.05%
2023/06/30	2.1	126.90	27	125.13	128.50	-24.9	3,046	-0.82%
2023/06/29	1.1	125.55	5.7	126.31	126.00	-4.7	3,017	-0.15%
2023/06/28	37	129.51	10.1	128.11	126.50	27	3,009	0.90%
2023/06/27	3.2	127.30	2.1	126.78	126.50	1.1	2,960	0.04%
2023/06/26	3.5	123.91	3	124.50	124.50	0.5	2,867	0.02%
2023/06/21	4.3	123.74	6.1	124.25	123.00	-1.8	2,813	-0.07%
2023/06/20	4	128.00	1	128.00	126.50	3	2,776	0.11%
2023/06/19	7	129.21	2	129.00	129.00	5	2,744	0.18%
2023/06/16	4	128.63	5.1	127.81	127.00	-1	2,673	-0.04%
2023/06/15	27.3	133.32	16	134.50	130.00	11.3	2,616	0.43%
2023/06/14	6.6	128.61	14.1	129.25	129.00	-7.5	2,456	-0.31%
2023/06/13	32.3	128.84	37.2	130.34	130.00	-4.9	2,372	-0.21%
2023/06/12	47.1	132.39	28	131.66	128.00	19.1	2,139	0.89%
2023/06/09	17	125.06	33.2	125.04	128.00	-16.2	1,682	-0.96%
2023/06/08	40	117.60	24.4	117.79	116.50	15.6	1,425	1.09%
2023/06/07	4.1	110.13	2.4	110.38	113.00	1.7	1,147	0.14%
2023/06/05	1	106.00	0	0.00	106.50	1	1,155	0.09%
2023/06/02	1	106.50	2	105.50	105.00	-1	1,148	-0.09%
2023/06/01	2	104.51	1	105.00	105.00	1	1,157	0.09%
2023/05/30	0	0.00	11	105.18	105.50	-11	1,153	-0.95%
2023/05/29	12	105.63	0	0.00	105.00	12	1,152	1.04%
2023/05/26	6.1	105.01	0.2	106.00	104.50	6	1,146	0.52%
2023/05/25	2	102.50	1.1	101.59	102.50	0.9	1,117	0.08%
2023/05/18	2	100.20	0	0.00	100.00	2	1,218	0.16%
2023/05/09	4	99.63	0	0.00	98.40	4	1,398	0.29%
2023/05/08	2	100.00	1	100.50	100.00	1	1,402	0.07%
2023/05/05	2	100.00	3	100.33	99.90	-1	1,431	-0.07%
2023/05/04	2	100.00	0	0.00	100.50	2	1,465	0.14%
2023/05/03	1	99.70	1.1	100.00	99.50	-0.1	1,479	-0.01%
2023/05/02	0	0.00	1	99.40	99.40	-1	1,496	-0.07%
2023/04/28	1	98.00	0	0.00	98.00	1	1,579	0.06%
2023/04/27	1.1	98.21	2	98.70	98.10	-0.9	1,583	-0.06%
2023/04/26	6.2	96.79	0.1	98.90	98.80	6.1	1,599	0.38%
2023/04/25	1.3	98.85	6	99.40	97.80	-4.8	1,649	-0.29%
2023/04/21	0.1	104.00	0	0.00	102.00	0.1	1,639	0.00%
2023/04/20	2.2	105.62	0	0.00	105.00	2.2	1,658	0.13%
2023/04/19	0.1	108.00	1.8	107.45	107.50	-1.7	1,685	-0.10%
2023/04/18	3.2	111.78	2.4	111.29	110.50	0.8	1,686	0.05%
2023/04/17	2	110.00	0	0.00	110.00	2	1,643	0.12%
2023/04/12	0.1	107.50	0	0.00	107.00	0.1	1,616	0.01%
2023/04/10	0	0.00	1	107.00	107.00	-1	1,630	-0.06%
2023/04/07	1	108.50	0	0.00	107.00	1	1,632	0.06%
2023/04/06	0	0.00	4	107.00	107.00	-4	1,634	-0.24%
2023/03/31	0	0.00	0	108.50	108.00	0	1,652	0.00%
2023/03/30	0.1	109.00	0	108.50	109.00	0.1	1,655	0.01%
2023/03/29	2	108.00	0	108.00	107.50	2	1,661	0.12%
2023/03/28	0	108.96	2	111.00	110.00	-2	1,664	-0.12%
2023/03/27	2	108.25	0	0.00	108.00	2	1,636	0.12%
2023/03/24	5.1	111.28	6.1	109.69	110.50	-1	1,643	-0.06%
2023/03/23	18.6	110.05	0	0.00	110.00	18.6	1,629	1.14%
2023/03/22	18	110.00	0	0.00	110.00	18	1,625	1.11%
2023/03/20	0.4	108.00	0	0.00	108.00	0.4	1,614	0.02%
2023/03/17	1	106.00	2	106.50	106.50	-1	1,619	-0.06%
2023/03/16	3	105.50	7	106.14	105.00	-4	1,624	-0.25%
2023/03/15	4	107.50	0	0.00	107.50	4	1,645	0.24%
2023/03/13	12	107.79	8	106.81	107.00	4	1,736	0.23%
2023/03/09	3	111.83	0	0.00	111.50	3	1,840	0.16%
2023/03/08	3	110.33	8.4	111.16	111.50	-5.4	1,820	-0.29%
2023/03/07	0	0.00	18	105.00	105.00	-18	1,717	-1.05%
2023/03/03	0.1	104.50	0	0.00	103.00	0.1	1,724	0.01%
2023/02/23	2	103.00	1	103.50	103.50	1	1,875	0.05%
2023/02/22	5	102.00	35	101.64	101.50	-30	1,922	-1.56%
2023/02/21	0	0.00	5	104.00	104.00	-5	1,967	-0.25%
2023/02/16	0	0.00	2	107.00	106.50	-2	2,299	-0.09%
2023/02/10	13.2	110.11	6	111.67	107.00	7.2	2,416	0.30%
2023/02/09	3	109.50	3.2	110.02	109.50	-0.2	2,373	-0.01%
2023/02/08	3	109.50	4.1	109.50	108.50	-1.1	2,368	-0.04%
2023/02/06	1	106.50	0	0.00	107.00	1	2,345	0.04%
2023/02/03	3	109.00	34	108.74	107.50	-31	2,350	-1.32%
2023/02/02	5	109.30	27	109.54	109.00	-22	2,346	-0.94%
2023/01/31	1	107.00	1.5	106.10	107.00	-0.5	2,332	-0.02%
2023/01/30	0	0.00	20	106.38	106.00	-20	2,325	-0.86%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/16	1	104.00	2	103.25	103.50	-1	2,261	-0.04%
2023/01/13	1	102.00	1	106.00	101.50	0	2,252	0.00%
2023/01/12	0	0.00	1	103.50	101.00	-1	2,200	-0.05%
2023/01/11	2	102.75	0	0.00	102.50	2	2,206	0.09%
2023/01/10	4.5	105.83	3	105.00	104.50	1.5	2,203	0.07%
2023/01/06	0	0.00	1.2	102.29	102.00	-1.2	2,163	-0.06%
2023/01/05	2	99.45	0	0.00	97.80	2	2,167	0.09%
2023/01/04	1	98.20	0	0.00	98.50	1	2,200	0.05%
2023/01/03	3	98.03	0	0.00	97.80	3	2,245	0.13%
2022/12/30	9	96.86	0	0.00	96.30	9	2,255	0.40%
2022/12/28	12.2	95.98	0	0.00	95.40	12.2	2,345	0.52%
2022/12/26	1	98.80	0	0.00	98.50	1	2,486	0.04%
2022/12/23	1	98.20	1	99.80	99.50	0	2,554	0.00%
2022/12/20	0	0.00	5	105.00	100.50	-5	2,752	-0.18%
2022/12/16	1	101.50	6	103.25	102.50	-5	2,826	-0.18%
2022/12/12	1	103.50	0	0.00	103.50	1	2,793	0.04%
2022/12/09	0	0.00	26	105.48	105.00	-26	2,796	-0.93%
2022/12/08	4	103.50	4	104.25	104.00	0	2,788	0.00%
2022/12/07	23	104.65	2	105.00	103.50	21	2,784	0.75%
2022/12/06	10	108.75	20	108.00	106.50	-10	2,754	-0.36%
2022/12/05	10	111.00	16	111.53	111.00	-6	2,723	-0.22%
2022/12/02	21	108.26	6	108.25	108.50	15	2,658	0.56%
2022/12/01	10	107.60	6	107.75	106.00	4	2,630	0.15%
2022/11/30	45	104.72	7	105.14	104.50	38	2,535	1.50%
2022/11/29	14	102.71	2	103.00	103.00	12	2,536	0.47%
2022/11/28	9	103.56	2	104.50	104.00	7	2,518	0.28%
2022/11/25	0.2	104.50	2	105.00	104.00	-1.8	2,550	-0.07%
2022/11/24	14	104.21	3	104.33	105.50	11	2,562	0.43%
2022/11/23	4	104.63	1	104.00	104.00	3	2,530	0.12%
2022/11/22	3	103.50	3	104.50	105.00	0	2,489	0.00%
2022/11/21	4	106.00	4	106.13	104.50	0	2,488	0.00%
2022/11/18	1	106.50	7.1	105.01	106.00	-6.1	2,459	-0.25%
2022/11/17	3	105.83	4	105.13	107.00	-1	2,423	-0.04%
2022/11/16	19.2	110.32	15.1	110.20	108.00	4.2	2,381	0.17%
2022/11/15	6.1	108.50	23.1	108.13	109.50	-17.1	2,254	-0.76%
2022/11/11	0	0.00	0.1	100.00	97.80	-0.1	2,164	0.00%
2022/11/09	10	94.20	0	0.00	94.40	10	2,125	0.47%
2022/11/08	0	0.00	4	93.90	92.40	-4	2,124	-0.19%
2022/11/07	15	93.87	0	0.00	93.30	15	2,197	0.68%
2022/11/01	16	95.53	0.1	94.97	94.70	16	2,396	0.67%
2022/10/31	4.1	95.30	0	0.00	95.70	4.1	2,495	0.16%
2022/10/27	0	0.00	1	91.20	92.90	-1	2,534	-0.04%
2022/10/25	9	87.10	1	87.60	87.50	8	2,534	0.32%
2022/10/20	0	0.00	9	89.20	90.10	-9	2,597	-0.35%
2022/10/18	6	91.57	0	0.00	91.70	6	2,659	0.23%
2022/10/14	1	89.20	1.1	90.90	90.50	-0.1	2,810	0.00%
2022/10/13	1	87.20	1	88.30	85.10	0	2,835	0.00%
2022/10/11	14	90.64	0.4	89.70	88.50	13.6	2,908	0.47%
2022/10/07	0	0.00	0.5	94.92	94.60	-0.5	3,000	-0.02%
2022/10/06	6	95.50	0	0.00	95.50	6	3,040	0.20%
2022/10/05	1	97.80	0.1	97.80	94.20	0.9	3,049	0.03%
2022/10/04	9.1	90.96	7	93.83	93.80	2.1	3,038	0.07%
2022/10/03	51	91.61	11	92.01	91.00	40	3,013	1.33%
2022/09/29	0.1	92.60	45	92.89	92.90	-45	3,245	-1.39%
2022/09/28	18.1	102.49	0	97.35	97.20	18	3,202	0.56%
2022/09/27	2	104.00	2	103.50	106.00	0	3,173	0.00%
2022/09/26	4.1	106.35	22	105.55	103.00	-18	3,145	-0.57%
2022/09/23	26.1	116.39	10	112.70	113.00	16.1	3,130	0.51%
2022/09/20	1	121.00	0	0.00	121.50	1	3,169	0.03%
2022/09/19	1	121.00	2	122.50	122.00	-1	3,200	-0.03%
2022/09/16	0	0.00	0	122.00	122.00	0	3,253	0.00%
2022/09/15	0	0.00	0.1	125.00	123.50	-0.1	3,306	0.00%
2022/09/14	7	122.79	1.1	124.98	125.00	6	3,354	0.18%
2022/09/13	0	0.00	6	127.00	125.00	-6	3,416	-0.18%
2022/09/08	4	119.50	0.1	122.59	124.50	3.9	3,512	0.11%
2022/09/07	0.1	116.50	0	0.00	120.50	0.1	3,553	0.00%
2022/09/06	4	119.00	0	0.00	119.50	4	3,601	0.11%
2022/09/05	8.1	123.98	4	124.63	122.00	4.1	3,648	0.11%
2022/08/31	3	127.17	2.2	128.12	131.50	0.8	3,663	0.02%
2022/08/29	2.1	124.52	0	0.00	126.00	2.1	3,692	0.06%
2022/08/22	6	131.00	6	131.09	128.50	0	4,022	0.00%
2022/08/19	0	127.50	3	128.50	129.50	-3	3,998	-0.07%
2022/08/17	0	124.50	0	0.00	124.00	0	3,950	0.00%
2022/08/15	78	123.46	0	0.00	124.50	78	4,055	1.92%
2022/08/12	8	118.94	9	120.44	122.50	-1	4,094	-0.02%
2022/08/11	3	121.33	2	121.00	120.50	1	4,113	0.02%
2022/08/10	0	0.00	34.1	121.28	120.50	-34.1	4,137	-0.82%
2022/08/09	6	125.75	65.1	125.32	125.00	-59.1	4,121	-1.43%
2022/08/08	2	129.25	17	129.41	130.00	-15	4,069	-0.37%
2022/08/05	11	129.50	12	130.13	129.50	-1	4,038	-0.02%
2022/08/04	5	127.40	9	126.94	129.50	-4	3,959	-0.10%
2022/08/03	1	125.50	0	0.00	126.00	1	3,961	0.03%
2022/08/02	2	124.75	2	124.50	127.00	0	3,967	0.00%
2022/07/28	4	126.75	3	129.00	126.50	1	4,072	0.02%
2022/07/27	3	128.00	12	126.33	128.50	-9	4,109	-0.22%
2022/07/26	1.1	128.45	0	0.00	127.50	1.1	4,362	0.02%
2022/07/22	5	126.50	0	0.00	125.00	5	4,576	0.11%
2022/07/21	8	126.38	3	128.67	128.00	5	4,613	0.11%
2022/07/20	1	124.00	4	122.00	122.00	-3	4,686	-0.06%
2022/07/19	0	0.00	2	124.98	122.50	-2	4,758	-0.04%
2022/07/18	2	123.75	3	123.67	124.50	-1	4,884	-0.02%
2022/07/15	8.1	122.18	7	120.21	122.00	1.1	5,046	0.02%
2022/07/14	0	0.00	4	113.13	114.00	-4	4,993	-0.08%
2022/07/13	10	109.00	10	108.50	108.00	0	5,079	0.00%
2022/07/12	1.2	107.87	4	108.00	107.00	-2.8	5,151	-0.06%
2022/07/08	20	111.75	14	110.43	111.00	6	5,042	0.12%
2022/07/07	4	108.63	4	102.75	111.00	0	4,893	0.00%
2022/07/06	2	112.00	0	0.00	111.50	2	4,678	0.04%
2022/07/05	0.2	122.00	0	0.00	123.50	0.2	4,631	0.00%
2022/07/01	0	0.00	4.1	122.01	122.00	-4.1	4,577	-0.09%
2022/06/30	3.3	130.30	10	128.70	128.50	-6.7	4,554	-0.15%
2022/06/29	1.1	135.43	10	129.55	134.50	-9	4,539	-0.20%
2022/06/28	0	0.00	4	132.50	132.50	-4	4,668	-0.09%
2022/06/27	0	0.00	2.2	131.95	131.50	-2.2	4,742	-0.05%
2022/06/24	0	0.00	1.1	128.02	128.50	-1.1	4,711	-0.02%
2022/06/23	12	120.29	2.4	121.99	124.50	9.7	4,660	0.21%
2022/06/22	13.1	119.50	0	0.00	119.50	13.1	4,605	0.29%
2022/06/21	9.2	122.30	9	123.22	124.50	0.2	4,556	0.00%
2022/06/20	1.1	122.17	1	124.50	122.00	0.1	4,497	0.00%
2022/06/17	0.2	128.83	13	128.04	129.50	-12.9	4,437	-0.29%
2022/06/16	3.1	134.11	1	140.50	131.50	2.1	4,399	0.05%
2022/06/15	7.1	139.20	1	137.50	137.00	6.1	4,351	0.14%
2022/06/14	4	144.35	1	145.50	145.00	3	4,309	0.07%
2022/06/13	3	147.17	0	0.00	146.00	3	4,244	0.07%
2022/06/10	1	148.00	1	147.50	148.50	0	4,214	0.00%
2022/06/09	4	146.76	6	146.83	148.00	-2	4,190	-0.05%
2022/06/08	1	145.50	0	0.00	146.00	1	4,161	0.02%
2022/06/07	4	146.13	0	0.00	147.00	4	4,144	0.10%
2022/06/06	7	150.43	7	149.93	147.00	0	4,107	0.00%
2022/06/02	5.1	147.60	1	147.00	146.00	4.1	4,008	0.10%
2022/05/31	6	147.92	31	147.26	147.00	-25	3,922	-0.64%
2022/05/30	0	0.00	1	145.50	146.00	-1	3,782	-0.03%
2022/05/27	0	0.00	2	142.75	143.50	-2	3,728	-0.05%
2022/05/25	0	0.00	5	137.50	140.50	-5	3,661	-0.14%
2022/05/24	2	138.00	1	139.50	138.00	1	3,663	0.03%
2022/05/23	0	0.00	1	142.50	142.50	-1	3,617	-0.03%
2022/05/20	6	144.33	6	143.83	144.00	0	3,542	0.00%
2022/05/19	5	142.90	7	143.43	144.00	-2	3,476	-0.06%
2022/05/18	2	139.00	3	139.00	139.50	-1	3,422	-0.03%
2022/05/17	1	140.50	1	140.00	140.00	0	3,358	0.00%
2022/05/16	3	138.17	3	135.17	135.00	0	3,322	0.00%
2022/05/13	0	0.00	0.2	136.50	135.50	-0.2	3,295	-0.01%
2022/05/12	0	0.00	1	135.50	132.50	-1	3,276	-0.03%
2022/05/11	1	138.00	4	136.50	137.00	-3	3,252	-0.09%
2022/05/10	2	135.25	2	131.75	135.50	0	3,192	0.00%
2022/05/09	1	130.50	1	132.00	133.00	0	3,173	0.00%
2022/05/05	1	138.50	1.1	134.55	134.50	-0.1	3,077	0.00%
2022/05/04	2	136.73	12.1	134.25	135.00	-10	3,024	-0.33%
2022/05/03	12.1	141.75	10	141.90	137.00	2.1	2,958	0.07%
2022/04/29	2	138.25	2	138.75	138.00	0	2,675	0.00%
2022/04/28	8	136.75	7	138.93	135.50	1	2,587	0.04%
2022/04/27	1	129.52	7	132.86	136.00	-6	2,398	-0.25%
2022/04/26	9.1	136.85	3	140.33	131.50	6.1	2,301	0.27%
2022/04/25	9	136.22	6	138.00	137.00	3	2,148	0.14%
2022/04/22	10	138.40	6.2	139.09	138.00	3.8	2,052	0.19%
2022/04/21	3.2	136.32	13	136.54	138.00	-9.8	1,943	-0.51%
2022/04/20	11	131.59	15.2	130.56	130.50	-4.2	1,676	-0.25%
2022/04/19	8	130.88	4	131.25	126.50	4	1,602	0.25%
2022/04/18	5	127.00	8	124.50	130.00	-3	1,483	-0.20%
2022/04/15	0	0.00	2	119.00	119.50	-2	1,382	-0.14%
2022/04/14	0	0.00	0	122.50	122.00	0	1,419	0.00%
2022/04/13	2	121.25	1	121.50	120.50	1	1,452	0.07%
2022/04/11	2	119.00	0	0.00	119.50	2	1,793	0.11%
2022/04/07	1	122.50	1	122.50	123.00	0	1,864	0.00%
2022/04/01	1.1	128.00	0	0.00	128.50	1.1	2,004	0.05%
2022/03/31	6	130.33	8.1	131.75	130.50	-2.1	1,990	-0.11%
2022/03/30	6	126.08	13	128.69	130.50	-7	1,826	-0.38%
2022/03/28	2	118.75	0	0.00	118.50	2	1,748	0.11%
2022/03/25	2	120.75	0	0.00	120.50	2	1,750	0.11%
2022/03/23	1	122.50	1	122.00	122.50	0	1,754	0.00%
2022/03/22	1	120.50	2	122.00	121.00	-1	1,754	-0.06%
2022/03/21	4	121.38	1	121.00	121.50	3	1,754	0.17%
2022/03/18	3	122.00	0	0.00	121.00	3	1,760	0.17%
2022/03/17	2.1	122.05	4	123.63	122.00	-1.9	1,788	-0.11%
2022/03/16	1	118.50	0.1	119.06	119.50	0.9	1,777	0.05%
2022/03/15	1	117.00	0	0.00	118.00	1	1,772	0.06%
2022/03/14	0	0.00	0.1	118.50	119.50	-0.1	1,781	-0.01%
2022/03/11	0	118.50	0.1	119.00	119.50	-0.1	1,804	0.00%
2022/03/10	1	119.50	0	0.00	118.00	1	1,852	0.05%
2022/03/09	0	0.00	1	118.00	118.00	-1	1,930	-0.05%
2022/03/07	3	117.00	0	0.00	118.50	3	1,988	0.15%
2022/03/04	1	120.50	0.4	121.50	120.50	0.7	1,993	0.03%
2022/03/03	1	123.00	2	123.50	122.50	-1	2,013	-0.05%
2022/03/02	1.4	118.89	1.2	121.00	121.50	0.2	2,029	0.01%
2022/03/01	0	0.00	1	120.50	120.50	-1	2,032	-0.05%
2022/02/25	0.1	119.00	0	0.00	118.50	0.1	2,038	0.00%
2022/02/24	3	118.83	9	118.50	118.00	-6	2,053	-0.29%
2022/02/23	0	0.00	1	122.00	122.00	-1	2,048	-0.05%
2022/02/22	3	120.00	0	0.00	120.00	3	2,086	0.14%
2022/02/21	2	122.25	1	122.50	122.50	1	2,091	0.05%
2022/02/18	6.1	122.60	6.1	123.83	124.50	0	2,107	0.00%
2022/02/16	1	133.00	1.2	132.90	133.00	-0.2	2,083	-0.01%
2022/02/15	1	128.00	0.2	128.00	128.00	0.8	2,116	0.04%
2022/02/14	0	0.00	1	126.50	126.00	-1	2,192	-0.05%
2022/02/11	0	0.00	1.2	130.00	128.50	-1.2	2,313	-0.05%
2022/02/07	0	0.00	1.2	126.67	127.50	-1.2	2,696	-0.04%
2022/01/26	0	0.00	2	125.50	125.50	-2	2,719	-0.07%
2022/01/25	1	128.00	0	127.50	126.50	1	2,804	0.03%
2022/01/24	2.2	129.00	1	129.00	129.50	1.2	2,841	0.04%
2022/01/20	10	135.00	0	0.00	135.00	10	2,851	0.35%
2022/01/19	1	133.50	0	0.00	133.00	1	2,867	0.03%
2022/01/18	2	137.00	1	137.50	136.00	1	2,872	0.03%
2022/01/17	1	138.00	9	137.94	137.00	-8	2,882	-0.28%
2022/01/14	9.1	137.43	6	136.83	136.00	3.1	2,897	0.11%
2022/01/13	1	136.50	1.1	136.03	136.50	-0.1	2,916	0.00%
2022/01/12	1	137.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	2.1	137.01	0	0.00	136.50	2.1	3,074	0.07%
2022/01/10	1	135.50	1	138.50	139.50	0	3,363	0.00%
2022/01/07	1	140.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	1	140.00	1	141.50	141.50	0	3,396	0.00%
2022/01/05	23	145.59	2	146.50	143.00	21	3,378	0.62%
2022/01/04	20.4	149.24	39	148.42	146.00	-18.6	3,327	-0.56%
2022/01/03	0	0.00	3	144.33	143.00	-3	3,050	-0.10%
2021/12/30	1	144.00	0	0.00	143.00	1	3,016	0.03%
2021/12/29	10	144.05	3	143.67	145.00	7	2,999	0.23%
2021/12/28	1	144.00	12.4	140.78	143.00	-11.4	2,959	-0.39%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/24	8	137.69	0	0.00	137.50	8	2,893	0.28%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/22	0	0.00	9	138.50	137.50	-9	2,943	-0.31%
2021/12/21	0	0.00	1	136.00	137.50	-1	2,949	-0.03%
2021/12/20	2	136.00	2.2	136.50	135.50	-0.2	2,956	-0.01%
2021/12/17	2	137.25	2	139.00	137.00	0	2,960	0.00%
2021/12/16	10	137.50	1	139.50	138.00	9	2,960	0.30%
2021/12/15	2	138.50	0	0.00	136.50	2	2,959	0.07%
2021/12/14	1.5	137.17	0	0.00	136.50	1.5	2,979	0.05%
2021/12/13	3.2	138.23	1	139.00	137.50	2.2	2,997	0.07%
2021/12/10	0	0.00	3	140.50	140.50	-3	2,997	-0.10%
2021/12/09	0	0.00	2	142.00	141.50	-2	3,005	-0.07%
2021/12/08	1.1	143.00	0	0.00	142.00	1.1	3,038	0.03%
2021/12/07	2	142.25	1	142.50	142.00	1	3,038	0.03%
2021/12/06	3.3	145.12	5	145.50	144.00	-1.8	3,028	-0.06%
2021/12/03	10	144.70	2.4	145.00	144.50	7.6	3,015	0.25%
2021/12/02	0.2	141.50	1	141.50	143.00	-0.8	2,974	-0.03%
2021/12/01	1	142.50	11	141.09	142.00	-10	2,961	-0.34%
2021/11/30	10	138.00	1.2	138.07	138.00	8.8	2,964	0.30%
2021/11/29	0	0.00	5.1	135.98	136.00	-5.1	3,003	-0.17%
2021/11/26	5	135.00	6	134.50	134.50	-1	3,064	-0.03%
2021/11/25	1	139.00	12	139.13	138.00	-11	3,102	-0.35%
2021/11/24	6	138.25	1.2	138.43	138.50	4.9	3,117	0.16%
2021/11/23	1.1	139.18	2	138.75	138.00	-0.9	3,137	-0.03%
2021/11/22	4.3	141.05	10	141.00	141.00	-5.7	3,221	-0.18%
2021/11/19	5	143.50	2	145.25	143.00	3	3,264	0.09%
2021/11/18	1	143.50	2	144.00	142.00	-1	3,258	-0.03%
2021/11/17	3.3	142.33	6	142.42	142.00	-2.7	3,270	-0.08%
2021/11/16	2	144.50	4	145.00	142.50	-2	3,270	-0.06%
2021/11/15	3	144.17	10.1	144.50	144.50	-7.1	3,283	-0.21%
2021/11/12	5	142.90	4	143.50	143.50	1	3,317	0.03%
2021/11/11	12.5	142.36	12.1	142.63	142.00	0.5	3,340	0.01%
2021/11/10	15.2	147.21	20	147.65	147.50	-4.8	3,484	-0.14%
2021/11/09	38	147.54	46.3	147.18	146.50	-8.3	3,652	-0.23%
2021/11/08	3	138.50	3	139.33	138.00	0	3,417	0.00%
2021/11/05	17	138.06	5	138.70	138.50	12	3,474	0.35%
2021/11/04	3	134.50	2.2	135.77	136.50	0.8	3,454	0.02%
2021/11/03	1.1	134.59	1	134.00	134.00	0.1	3,468	0.00%
2021/11/02	15	140.07	3.1	140.02	136.50	11.9	3,486	0.34%
2021/11/01	0	0.00	5.2	138.55	139.00	-5.2	3,422	-0.15%
2021/10/29	2	135.50	1	135.50	135.00	1	3,421	0.03%
2021/10/28	1	134.50	3	136.50	135.00	-2	3,431	-0.06%
2021/10/27	0	0.00	2	136.00	136.00	-2	3,456	-0.06%
2021/10/26	23.1	135.93	2	136.25	133.00	21.1	3,480	0.61%
2021/10/25	4.1	132.60	2	133.50	133.50	2.1	3,524	0.06%
2021/10/22	1	134.50	12.2	134.39	134.50	-11.2	3,615	-0.31%
2021/10/21	6.1	137.24	11.1	137.70	134.00	-5	3,638	-0.14%
2021/10/20	2.1	137.07	6	138.00	137.50	-3.9	3,645	-0.11%
2021/10/19	25.5	137.06	3	138.00	137.50	22.5	3,661	0.61%
2021/10/18	24	135.31	17	135.50	134.50	7	3,648	0.19%
2021/10/15	0	0.00	2.1	130.29	131.00	-2.1	3,585	-0.06%
2021/10/14	1	120.00	0	0.00	119.50	1	3,600	0.03%
2021/10/13	0.1	118.75	0.1	121.00	119.00	0	3,706	0.00%
2021/10/12	1	120.00	4	122.75	121.00	-3	3,828	-0.08%
2021/10/07	3	125.50	1	124.00	125.50	2	4,392	0.05%
2021/10/06	0	0.00	2	120.50	119.50	-2	4,680	-0.04%
2021/10/05	2	123.00	0	0.00	124.00	2	5,048	0.04%
2021/10/04	4.1	119.55	4	119.50	119.00	0.1	5,076	0.00%
2021/10/01	0.1	123.50	13	122.42	121.50	-12.9	5,188	-0.25%
2021/09/29	8.2	125.28	18	125.33	124.50	-9.9	5,297	-0.19%
2021/09/28	0.1	132.00	0	0.00	131.50	0.1	5,324	0.00%
2021/09/27	1	133.50	0	0.00	133.50	1	5,407	0.02%
2021/09/24	7	136.86	5	135.50	136.50	2	5,473	0.04%
2021/09/23	5	134.00	5	135.00	133.50	0	5,526	0.00%
2021/09/22	0	0.00	1	131.00	133.50	-1	5,632	-0.02%
2021/09/17	1.1	133.57	22.5	133.02	136.00	-21.4	5,678	-0.38%
2021/09/16	1	133.00	1	135.00	132.00	0	5,795	0.00%
2021/09/15	2.1	135.71	8	135.81	133.50	-6	5,867	-0.10%
2021/09/14	2	138.51	0	0.00	138.00	2	6,005	0.03%
2021/09/13	1	140.00	1.2	138.63	138.50	-0.2	6,083	0.00%
2021/09/10	1	141.50	1	144.00	144.50	0	6,200	0.00%
2021/09/09	1	139.50	1	139.50	141.00	0	6,439	0.00%
2021/09/08	8	140.69	11	138.36	137.50	-3	6,568	-0.05%
2021/09/07	7	142.57	5	140.40	141.50	2	6,608	0.03%
2021/09/06	6	146.00	2	147.50	145.50	4	6,826	0.06%
2021/09/03	3	148.83	8	149.25	148.50	-5	7,138	-0.07%
2021/09/02	17.2	147.73	5.1	148.22	147.50	12.1	7,195	0.17%
2021/09/01	13	149.08	18.5	149.54	152.00	-5.5	7,157	-0.08%
2021/08/31	33	145.91	13	145.00	145.00	20	7,103	0.28%
2021/08/30	11.3	143.56	0.5	144.50	143.50	10.8	7,113	0.15%
2021/08/27	6.1	144.24	0	0.00	142.50	6.1	7,142	0.09%
2021/08/26	10	150.85	7	147.50	145.00	3	7,202	0.04%
2021/08/25	10	141.90	18	140.69	145.00	-8	7,326	-0.11%
2021/08/24	1.1	138.14	2	138.00	137.00	-0.9	7,323	-0.01%
2021/08/23	1.1	139.55	2	139.50	140.00	-0.9	7,362	-0.01%
2021/08/20	4	135.13	3	135.50	136.00	1	7,413	0.01%
2021/08/19	2	136.26	4	136.38	135.50	-2	7,484	-0.03%
2021/08/18	2	140.50	9.1	137.19	142.00	-7.1	7,595	-0.09%
2021/08/17	9.1	134.89	9	135.22	134.00	0.1	7,767	0.00%
2021/08/16	26	136.46	34	135.56	134.50	-8	7,963	-0.10%
2021/08/13	28.8	144.53	106	143.53	143.00	-77.2	7,790	-0.99%	大賣/
2021/08/12	1	157.00	6	157.67	158.50	-5	7,552	-0.07%
2021/08/11	12.2	157.39	0	0.00	156.00	12.2	7,576	0.16%
2021/08/10	56	163.71	9	160.61	163.00	47	7,581	0.62%
2021/08/09	8	163.00	9	164.11	162.00	-1	7,659	-0.01%
2021/08/06	6	165.75	53	166.51	165.50	-47	7,759	-0.61%
2021/08/05	2	168.00	0	0.00	168.00	2	7,924	0.03%
2021/08/04	8	168.94	4	172.38	168.50	4	8,069	0.05%
2021/08/03	0	172.00	1	172.00	170.50	-1	8,134	-0.01%
2021/08/02	0	0.00	4	171.38	172.00	-4	8,146	-0.05%
2021/07/30	6	170.08	25	168.50	168.00	-19	8,183	-0.23%
2021/07/29	2.1	170.97	85.3	165.26	171.50	-83.2	8,221	-1.01%
2021/07/28	112.1	163.28	7	161.86	163.50	105.1	8,249	1.27%	大買/鉅額交易
2021/07/27	3.3	175.55	5	173.40	170.50	-1.7	8,269	-0.02%
2021/07/26	13	174.69	122	174.98	175.00	-109	8,304	-1.31%	大賣/鉅額交易
2021/07/23	2.1	170.12	7	170.43	172.50	-4.9	8,256	-0.06%
2021/07/22	16	169.66	1.2	170.05	168.00	14.8	8,207	0.18%
2021/07/21	25.2	168.15	72	170.98	167.50	-46.8	8,146	-0.57%
2021/07/20	27.1	177.35	8.9	176.34	175.00	18.2	7,935	0.23%
2021/07/19	25.5	181.31	5.7	180.42	179.00	19.8	7,871	0.25%
2021/07/16	46.3	184.12	66	184.36	184.50	-19.7	7,815	-0.25%
2021/07/15	64.5	189.74	40.3	189.60	188.00	24.2	7,706	0.31%
2021/07/14	45.2	185.86	18	185.33	183.00	27.2	7,431	0.37%
2021/07/13	69	184.64	62.4	185.93	180.00	6.6	7,207	0.09%
2021/07/12	24.6	180.23	21.7	182.63	186.00	2.8	6,948	0.04%
2021/07/09	9.1	171.17	7	170.43	170.50	2	6,644	0.03%
2021/07/08	7	176.07	7	175.00	173.00	0	6,766	0.00%
2021/07/07	11	174.81	5	172.20	172.00	6	6,750	0.09%
2021/07/06	1	172.00	0	0.00	168.00	1	6,792	0.01%
2021/07/05	11	172.77	10	172.75	172.00	1	6,838	0.01%
2021/07/02	14.1	164.46	34	166.04	168.50	-19.9	6,829	-0.29%
2021/07/01	37	167.04	8	166.81	164.00	29	6,840	0.42%
2021/06/30	7	169.07	43.1	168.69	169.00	-36.1	6,861	-0.53%
2021/06/29	13.3	169.86	5.1	169.95	168.50	8.2	6,940	0.12%
2021/06/28	3.1	174.31	2.1	174.48	173.00	1	7,134	0.01%
2021/06/25	14.3	178.21	11	178.50	174.00	3.3	7,129	0.05%
2021/06/24	37	176.30	13.1	175.98	176.50	23.9	7,045	0.34%
2021/06/23	19	175.34	11	175.14	175.00	8	7,014	0.11%
2021/06/22	8	171.31	12	171.88	170.50	-4	6,885	-0.06%
2021/06/21	12	173.96	32.3	174.13	171.50	-20.3	6,832	-0.30%
2021/06/18	21.2	179.38	42.7	179.90	177.00	-21.5	6,705	-0.32%
2021/06/17	10	173.55	9	173.56	174.50	1	6,484	0.02%
2021/06/16	19.1	171.03	23	169.40	169.50	-3.9	6,390	-0.06%
2021/06/15	30	172.27	70.4	171.46	172.00	-40.4	6,359	-0.63%
2021/06/11	176.1	168.57	56	167.21	167.00	120.1	6,218	1.93%	大買/鉅額交易
2021/06/10	5	159.80	24	158.46	160.00	-19	5,943	-0.32%
2021/06/09	1	152.50	8	152.25	152.00	-7	5,890	-0.12%
2021/06/08	1	154.00	0	0.00	155.00	1	5,946	0.02%
2021/06/07	3	150.83	11	153.73	154.00	-8	5,999	-0.13%
2021/06/04	18.1	154.33	2	152.50	151.50	16.1	5,961	0.27%
2021/06/03	15	156.77	8	157.31	157.00	7	5,978	0.12%
2021/06/02	22	160.23	13.1	160.92	157.50	9	5,940	0.15%
2021/06/01	3.2	153.53	14.1	154.22	155.00	-10.9	5,765	-0.19%
2021/05/31	14	152.75	9	152.89	152.50	5	5,804	0.09%
2021/05/28	8	152.81	11	153.18	154.00	-3	5,953	-0.05%
2021/05/27	106.2	152.64	204	149.83	149.00	-97.9	5,968	-1.64%	大買/大賣/
2021/05/26	21	150.69	34.1	152.51	150.00	-13.1	5,931	-0.22%
2021/05/25	25	148.84	155	148.76	146.50	-130	5,877	-2.21%	大賣/鉅額交易
2021/05/24	148	141.70	12.2	136.49	143.50	135.8	5,725	2.37%	大買/鉅額交易
2021/05/21	1	125.50	8	128.56	130.50	-7	5,541	-0.13%
2021/05/20	3	125.50	0	0.00	124.50	3	5,629	0.05%
2021/05/19	18.2	126.98	2	126.00	127.50	16.2	5,799	0.28%
2021/05/18	114	129.16	22	128.84	131.00	92	5,877	1.57%	大買/
2021/05/17	10.1	122.40	10	122.85	123.50	0.1	5,961	0.00%
2021/05/14	17	131.91	13	129.92	127.00	4	6,002	0.07%
2021/05/13	20	125.88	30.2	124.93	132.00	-10.2	6,118	-0.17%
2021/05/12	14	128.25	10	127.05	122.00	4	6,583	0.06%
2021/05/11	41	137.13	14	137.18	135.00	27	6,563	0.41%
2021/05/10	1	147.51	0	0.00	147.00	1	6,685	0.02%
2021/05/07	7	148.71	28	148.70	151.50	-21	6,828	-0.31%
2021/05/06	16	145.06	3	142.50	142.50	13	7,030	0.18%
2021/05/05	17.1	147.62	15.2	145.40	145.00	2	7,264	0.03%
2021/05/04	23.1	138.24	22	135.07	139.50	1.1	8,261	0.01%
2021/05/03	12.1	150.07	5	153.40	146.00	7.1	8,256	0.09%
2021/04/29	8.1	156.90	2	157.50	156.00	6.1	8,413	0.07%
2021/04/28	2	158.25	5	158.00	158.00	-3	8,642	-0.03%
2021/04/27	3	160.00	5	161.20	159.50	-2	8,883	-0.02%
2021/04/26	6.1	158.34	5	158.50	158.50	1.1	9,122	0.01%
2021/04/23	0	0.00	1.1	158.00	159.50	-1.1	9,430	-0.01%
2021/04/22	6.1	157.50	2.1	158.21	156.00	4	9,853	0.04%
2021/04/20	2	157.02	7	161.86	162.00	-5	10,308	-0.05%
2021/04/19	2	159.50	7.2	158.31	158.00	-5.2	10,647	-0.05%
2021/04/16	5.7	162.37	3	161.83	161.00	2.7	11,002	0.02%
2021/04/15	9	159.67	43	160.37	164.50	-34	11,521	-0.30%
2021/04/14	15.3	160.07	11	161.09	159.00	4.3	12,043	0.04%
2021/04/13	16.3	165.62	58	166.55	164.50	-41.8	12,703	-0.33%
2021/04/12	16.2	169.97	30	169.77	168.00	-13.8	12,875	-0.11%
2021/04/09	4.3	176.25	5	176.40	175.00	-0.7	13,056	-0.01%
2021/04/08	4.1	178.17	3	179.17	178.50	1.1	13,451	0.01%
2021/04/07	70	179.85	17.6	177.91	179.50	52.5	13,495	0.39%
2021/04/06	17	177.47	5.1	177.79	176.00	11.9	13,482	0.09%
2021/04/01	11	179.41	9.2	180.15	179.00	1.8	13,519	0.01%
2021/03/31	20	180.40	23.2	178.41	181.00	-3.2	13,493	-0.02%
2021/03/30	1	175.48	1.2	174.53	173.50	-0.2	13,352	0.00%
2021/03/29	10	173.45	8	174.63	172.50	2	13,563	0.01%
2021/03/26	6	172.74	8	171.69	173.00	-2	13,815	-0.01%
2021/03/25	2	167.00	2	170.25	166.50	0	14,068	0.00%
2021/03/24	4.4	167.76	7	167.57	167.00	-2.6	14,155	-0.02%
2021/03/23	1	170.05	2	171.00	170.00	-1	14,331	-0.01%
2021/03/22	4	171.50	1	172.00	171.00	3	14,591	0.02%
2021/03/19	3	173.00	4	173.50	174.50	-1	15,058	-0.01%
2021/03/18	19	175.00	4	174.75	174.50	15	15,457	0.10%
2021/03/17	8	175.56	15.1	174.94	173.00	-7.1	16,019	-0.04%
2021/03/16	11.1	172.73	7	173.07	172.00	4.1	16,435	0.03%
2021/03/15	17	173.74	3	175.50	173.00	14	17,301	0.08%
2021/03/12	9	175.17	10	175.70	174.00	-1	18,042	-0.01%
2021/03/11	5.1	172.13	26	172.13	174.50	-21	18,240	-0.11%
2021/03/10	12.1	169.21	1	168.50	168.00	11.1	18,435	0.06%
2021/03/09	4.2	168.02	6	170.00	169.50	-1.8	18,692	-0.01%
2021/03/08	17	170.38	15	170.30	166.50	2	18,842	0.01%
2021/03/05	26	170.83	27	170.24	170.00	-1	18,948	-0.01%
2021/03/04	38	173.82	34	173.62	173.00	4	19,169	0.02%
2021/03/03	68	174.37	77	172.48	177.50	-9	19,401	-0.05%
2021/03/02	13.3	171.40	26	170.10	166.50	-12.7	19,411	-0.07%
2021/02/26	59.2	172.46	2	172.50	173.00	57.2	19,843	0.29%
2021/02/25	12.1	175.24	20	177.13	175.00	-7.9	20,021	-0.04%
2021/02/24	2.4	178.55	16	179.78	177.00	-13.6	20,393	-0.07%
2021/02/23	17.3	177.89	10	177.95	178.50	7.3	20,736	0.04%
2021/02/22	19.1	183.03	80	182.26	181.50	-60.9	21,242	-0.29%
2021/02/19	44.2	183.42	28	182.36	183.50	16.2	21,752	0.07%
2021/02/18	19	178.74	43	178.47	179.00	-24	22,257	-0.11%
2021/02/17	23	179.09	156	179.20	181.00	-133	22,991	-0.58%	大賣/鉅額交易
2021/02/05	82	175.91	22	175.91	174.50	60	23,351	0.26%
2021/02/04	57	173.30	62.6	173.77	174.00	-5.6	23,961	-0.02%
2021/02/03	56.6	181.23	145.1	182.42	178.00	-88.5	24,408	-0.36%	大賣/
2021/02/02	34.6	191.92	29	192.40	192.50	5.6	24,549	0.02%
2021/02/01	124	182.97	34	184.85	191.00	90	25,135	0.36%	大買/
2021/01/29	35.1	190.31	29	191.60	185.50	6.1	25,467	0.02%
2021/01/28	47.1	193.36	222	192.80	192.00	-174.9	25,635	-0.68%	大賣/鉅額交易
2021/01/27	151	206.46	78	206.19	203.00	73	25,941	0.28%	大買/
2021/01/26	107.1	208.34	168.2	209.26	203.00	-61.1	26,040	-0.23%	大買/大賣/
2021/01/25	5	200.50	6	201.50	200.00	-1	24,975	0.00%
2021/01/22	22	201.45	16	202.81	203.00	6	24,898	0.02%
2021/01/21	9	198.89	22.2	200.61	203.00	-13.2	24,715	-0.05%
2021/01/20	20	199.08	17.3	199.23	195.00	2.7	24,517	0.01%
2021/01/19	19.1	203.18	29	203.21	204.00	-10	24,299	-0.04%
2021/01/18	25.1	194.18	41	195.72	202.50	-15.9	24,131	-0.07%
2021/01/15	38.2	200.26	27	199.86	193.00	11.1	23,970	0.05%
2021/01/14	21.4	201.90	15	203.13	199.00	6.4	23,591	0.03%
2021/01/13	32	203.58	25	202.04	202.00	7	23,410	0.03%
2021/01/12	123.3	203.64	129	204.31	199.50	-5.7	23,156	-0.02%	大買/大賣/
2021/01/11	23	200.11	46	201.77	205.50	-23	22,830	-0.10%
2021/01/08	69.3	203.51	49	200.60	196.00	20.3	22,519	0.09%
2021/01/07	34.1	201.24	38.1	201.46	203.00	-4	22,024	-0.02%
2021/01/06	45	194.71	44.1	196.52	193.00	0.9	21,470	0.00%
2021/01/05	149.1	191.09	40.1	189.66	188.00	109	20,708	0.53%	大買/鉅額交易
2021/01/04	20	185.80	21.1	188.34	187.50	-1.1	20,524	-0.01%
2020/12/31	40	184.08	29	184.48	183.50	11	20,324	0.05%
2020/12/30	5	174.60	5	175.10	176.50	0	19,893	0.00%
2020/12/29	14	172.32	7	172.86	171.50	7	19,833	0.04%
2020/12/28	8	173.13	7.5	172.90	172.00	0.5	19,785	0.00%
2020/12/25	10.3	170.02	4	169.75	169.00	6.3	19,703	0.03%
2020/12/24	12.1	171.86	9	171.50	170.00	3.1	19,653	0.02%
2020/12/23	30	172.55	32.1	171.42	173.50	-2.1	19,578	-0.01%
2020/12/22	15.1	169.83	20	167.98	167.50	-4.9	19,489	-0.03%
2020/12/21	33.1	166.30	45	164.70	164.00	-11.9	19,295	-0.06%
2020/12/18	31	174.47	30	171.57	171.50	1	19,108	0.01%
2020/12/17	39	173.95	34	172.69	175.00	5	19,345	0.03%
2020/12/16	28	174.96	30	173.77	171.50	-2	19,198	-0.01%
2020/12/15	35.2	174.79	38	172.95	171.00	-2.9	18,978	-0.02%
2020/12/14	49	181.07	23	181.67	176.00	26	18,544	0.14%
2020/12/11	106	193.17	104.2	193.98	188.00	1.8	18,244	0.01%	大買/大賣/
2020/12/10	39	205.10	46	207.04	208.50	-7	17,953	-0.04%
2020/12/09	185	207.10	101.1	205.47	204.00	83.9	17,732	0.47%	大買/大賣/
2020/12/08	51.1	187.74	55.2	192.52	199.00	-4.2	16,902	-0.02%
2020/12/07	24	180.21	41	177.66	181.00	-17	16,210	-0.10%
2020/12/04	31	180.45	67	178.71	176.50	-36	16,011	-0.22%
2020/12/03	77	179.01	23.2	180.00	185.00	53.8	15,856	0.34%
2020/12/02	8	177.38	23	180.48	177.00	-15	15,706	-0.10%
2020/12/01	12	178.83	15	180.27	180.50	-3	15,636	-0.02%
2020/11/30	31	178.94	14	180.36	179.50	17	15,668	0.11%
2020/11/27	17	173.97	71	174.77	177.00	-54	15,781	-0.34%
2020/11/26	83	181.28	190.1	179.08	179.50	-107.1	15,633	-0.69%	大賣/鉅額交易
2020/11/25	20	181.25	126.4	177.38	179.00	-106.4	15,522	-0.69%	大賣/鉅額交易
2020/11/24	19	189.29	19	188.95	185.00	0	15,127	0.00%
2020/11/23	96	187.48	90	188.21	190.00	6	15,109	0.04%
2020/11/20	67	190.61	61.2	189.50	187.00	5.8	15,053	0.04%
2020/11/19	45.2	188.60	49.1	189.32	189.50	-3.9	14,903	-0.03%
2020/11/18	93.3	183.25	55	184.58	186.50	38.3	14,501	0.26%
2020/11/17	65.1	186.49	112	185.76	179.50	-47	14,192	-0.33%	大賣/
2020/11/16	95	183.05	378	181.08	190.00	-283	13,878	-2.04%	大賣/鉅額交易
2020/11/13	51.2	170.63	171	173.27	175.00	-119.8	13,259	-0.90%	大賣/鉅額交易
2020/11/12	71.1	169.44	62.1	169.94	170.00	9	12,977	0.07%
2020/11/11	91	161.43	134	165.60	171.00	-43	12,355	-0.35%	大賣/
2020/11/10	88.1	157.87	81	157.72	160.00	7.1	11,944	0.06%
2020/11/09	126	151.85	107	154.37	156.50	19	11,295	0.17%	大買/大賣/
2020/11/06	47	141.66	99	141.38	142.50	-52	10,799	-0.48%
2020/11/05	70	136.18	22	135.20	136.50	48	10,591	0.45%
2020/11/04	271	130.73	147	130.43	135.00	124	10,510	1.18%	大買/大賣/鉅額交易
2020/11/03	187	128.66	71	127.78	127.00	116	10,071	1.15%	大買/鉅額交易
2020/11/02	2	118.25	3	119.50	119.50	-1	9,829	-0.01%
2020/10/30	3	120.00	6	120.67	120.00	-3	9,998	-0.03%
2020/10/29	5	119.40	5	118.20	121.00	0	10,137	0.00%
2020/10/28	10	121.45	5	121.80	120.50	5	10,289	0.05%
2020/10/27	3	121.50	12	121.54	124.00	-9	10,407	-0.09%
2020/10/26	4	124.75	3	125.17	122.50	1	10,636	0.01%
2020/10/23	58	123.97	58	123.97	124.50	0	10,925	0.00%
2020/10/22	23	119.24	7	118.64	121.00	16	11,681	0.14%
2020/10/21	2	118.25	5	118.80	117.00	-3	12,242	-0.02%
2020/10/20	5	117.10	5	117.00	117.50	0	12,615	0.00%
2020/10/19	3	118.67	3	119.67	118.50	0	12,784	0.00%
2020/10/16	7	120.14	12	119.58	118.50	-5	13,006	-0.04%
2020/10/15	1	123.00	13	123.50	123.00	-12	13,396	-0.09%
2020/10/14	1	123.50	2	123.75	122.50	-1	13,720	-0.01%
2020/10/13	1	122.00	15	122.97	123.50	-14	14,190	-0.10%
2020/10/12	36	122.92	3	122.17	121.50	33	14,629	0.23%
2020/10/08	7	121.71	9	121.28	121.00	-2	15,305	-0.01%
2020/10/07	12	117.33	4	118.25	118.00	8	15,940	0.05%
2020/10/06	10	117.75	6	117.92	117.00	4	16,476	0.02%
2020/10/05	3	117.17	4	116.88	116.50	-1	17,141	-0.01%
2020/09/30	4	114.88	3	113.67	117.00	1	17,743	0.01%
2020/09/29	3	114.33	2	115.25	113.50	1	18,154	0.01%
2020/09/28	3	113.17	9	113.94	114.00	-6	18,800	-0.03%
2020/09/25	4	111.63	17	114.59	110.50	-13	19,141	-0.07%
2020/09/24	7	114.93	3	115.83	115.00	4	19,447	0.02%
2020/09/23	12	117.92	33	117.42	119.50	-21	20,036	-0.10%
2020/09/22	40	119.01	17	119.32	118.00	23	20,364	0.11%
2020/09/21	5	125.50	1	128.50	125.50	4	20,809	0.02%
2020/09/18	0	0.00	3	128.17	127.00	-3	21,670	-0.01%
2020/09/17	1	128.50	110	127.85	127.00	-109	22,528	-0.48%	大賣/鉅額交易
2020/09/16	4	130.00	56	129.13	128.00	-52	23,416	-0.22%
2020/09/15	57	131.87	114	129.58	129.50	-57	23,469	-0.24%	大賣/
2020/09/14	276	128.07	133	128.64	131.50	143	23,225	0.62%	大買/大賣/鉅額交易
2020/09/11	108	124.81	51	125.97	125.50	57	23,024	0.25%	大買/
2020/09/10	3	127.50	1	127.50	125.00	2	22,969	0.01%
2020/09/09	2	123.00	3	125.17	126.50	-1	22,944	0.00%
2020/09/08	3	126.17	13	124.58	126.00	-10	22,944	-0.04%
2020/09/07	12	126.42	13	125.00	124.00	-1	22,954	0.00%
2020/09/04	17	126.50	48	126.38	129.00	-31	22,976	-0.13%
2020/09/03	43	129.20	36	130.10	127.50	7	22,886	0.03%
2020/09/02	28	128.68	71	129.51	129.00	-43	22,798	-0.19%
2020/09/01	52	124.92	14	124.82	125.50	38	22,541	0.17%
2020/08/31	12	122.83	0	0.00	123.50	12	22,476	0.05%
2020/08/28	5	120.90	20	122.10	123.00	-15	22,550	-0.07%
2020/08/27	19	122.84	106	124.18	121.50	-87	22,530	-0.39%	大賣/
2020/08/26	172	121.56	162	122.24	122.00	10	22,493	0.04%	大買/大賣/
2020/08/25	102	115.86	28	117.09	118.00	74	22,183	0.33%	大買/
2020/08/24	55	111.08	5	109.50	112.00	50	21,931	0.23%
2020/08/21	301	106.12	54	109.99	110.00	247	21,832	1.13%	大買/鉅額交易
2020/08/20	22	106.32	199	106.22	102.00	-177	21,572	-0.82%	大賣/鉅額交易
2020/08/19	19	114.61	43	114.94	112.50	-24	21,309	-0.11%
2020/08/18	19	118.03	15	117.17	118.00	4	21,142	0.02%
2020/08/17	40	124.48	1	123.00	122.00	39	20,998	0.19%
2020/08/14	2	119.00	6	121.83	126.00	-4	21,133	-0.02%
2020/08/13	10	123.60	11	121.36	120.50	-1	20,947	0.00%
2020/08/12	13	125.58	183	123.28	123.50	-170	20,939	-0.81%	大賣/鉅額交易
2020/08/11	15	131.13	10	129.35	127.50	5	20,872	0.02%
2020/08/10	181	129.91	16	129.63	128.00	165	20,869	0.79%	大買/鉅額交易
2020/08/07	9	129.06	5	127.10	126.50	4	20,790	0.02%
2020/08/06	5	128.70	3	129.50	128.50	2	20,802	0.01%
2020/08/05	12	129.00	15	128.20	127.00	-3	20,761	-0.01%
2020/08/04	16	128.34	35	127.74	128.00	-19	20,817	-0.09%
2020/08/03	11	126.73	19	126.76	125.00	-8	20,802	-0.04%
2020/07/31	9	124.17	12	124.75	126.00	-3	20,709	-0.01%
2020/07/30	21	125.21	22	125.52	123.00	-1	20,683	0.00%
2020/07/29	43	119.21	21	120.86	125.00	22	20,576	0.11%
2020/07/28	105	136.11	66	128.97	119.00	39	20,433	0.19%	大買/
2020/07/27	94	128.78	82	128.69	130.00	12	19,670	0.06%
2020/07/24	33	127.29	29	125.57	122.00	4	19,162	0.02%
2020/07/23	10	125.85	6	126.42	125.50	4	18,906	0.02%
2020/07/22	22	125.95	20	125.70	128.00	2	18,943	0.01%
2020/07/21	38	125.62	33	126.05	126.50	5	18,718	0.03%
2020/07/20	25	118.98	26	118.31	120.50	-1	18,387	-0.01%
2020/07/17	42	122.25	103	125.66	121.50	-61	18,135	-0.34%	大賣/
2020/07/16	106	125.90	135	124.35	128.00	-29	17,773	-0.16%	大買/大賣/
2020/07/15	49	127.59	175	132.64	125.00	-126	17,379	-0.73%	大賣/鉅額交易
2020/07/14	62	141.26	42	140.17	136.50	20	16,998	0.12%
2020/07/13	24	135.98	21	137.86	140.50	3	16,475	0.02%
2020/07/10	58	136.53	54	132.63	128.00	4	16,084	0.02%
2020/07/09	28	138.00	38	139.12	138.00	-10	15,491	-0.06%
2020/07/08	25	132.44	33	132.82	133.00	-8	14,981	-0.05%
2020/07/07	63	127.16	37	128.14	129.50	26	14,728	0.18%
2020/07/06	59	122.54	56	122.01	123.00	3	14,173	0.02%
2020/07/03	71	123.49	24	120.79	119.50	47	13,982	0.34%
2020/07/02	121	121.12	109	122.72	125.00	12	13,554	0.09%	大買/大賣/
2020/07/01	17	116.50	32	116.44	116.00	-15	12,873	-0.12%
2020/06/30	127	116.23	90	114.01	112.00	37	12,431	0.30%	大買/
2020/06/29	88	111.97	146	113.82	115.00	-58	11,637	-0.50%	大賣/
2020/06/24	121	102.71	189	103.26	105.50	-68	10,716	-0.63%	大買/大賣/
2020/06/23	116	91.95	48	93.61	96.10	68	9,831	0.69%	大買/
2020/06/22	124	87.01	11	86.65	87.40	113	8,916	1.27%	大買/鉅額交易
2020/06/19	2	84.85	5	84.76	84.00	-3	8,763	-0.03%
2020/06/18	9	84.33	2	84.30	84.40	7	8,698	0.08%
2020/06/17	3	82.33	45	81.54	81.30	-42	8,622	-0.49%
2020/06/16	3	81.57	4	82.08	82.30	-1	8,616	-0.01%
2020/06/15	48	80.35	8	80.00	79.80	40	8,564	0.47%
2020/06/12	6	79.60	6	79.97	81.50	0	8,550	0.00%
2020/06/11	12	83.48	23	83.43	81.60	-11	8,523	-0.13%
2020/06/10	2	85.75	3	86.20	86.10	-1	8,428	-0.01%
2020/06/09	9	86.19	8	85.99	86.00	1	8,424	0.01%
2020/06/08	9	87.57	1	88.00	86.80	8	8,733	0.09%
2020/06/05	0	0.00	15	86.91	86.80	-15	8,930	-0.17%
2020/06/04	8	87.41	27	88.19	86.50	-19	9,056	-0.21%
2020/06/03	5	85.84	104	86.50	85.90	-99	9,109	-1.09%	大賣/
2020/06/02	57	85.40	26	86.20	84.00	31	9,114	0.34%
2020/06/01	11	84.68	19	84.29	85.20	-8	9,265	-0.09%
2020/05/29	13	81.59	2	82.30	81.70	11	9,465	0.12%
2020/05/28	39	82.43	267	82.29	81.50	-228	9,550	-2.39%	大賣/鉅額交易
2020/05/27	51	84.34	32	84.30	84.00	19	9,539	0.20%
2020/05/26	334	85.10	136	85.59	84.50	198	9,532	2.08%	大買/大賣/鉅額交易
2020/05/25	15	82.33	6	83.32	83.40	9	9,439	0.10%
2020/05/22	39	82.30	8	82.60	81.90	31	9,445	0.33%
2020/05/21	27	82.62	66	83.06	84.50	-39	9,372	-0.42%
2020/05/20	5	78.28	45	78.77	78.20	-40	9,126	-0.44%
2020/05/19	56	78.43	2	78.45	77.70	54	9,054	0.60%
2020/05/18	10	80.45	10	80.45	79.10	0	8,949	0.00%
2020/05/15	19	83.40	253	83.43	83.50	-234	8,879	-2.64%	大賣/鉅額交易
2020/05/14	12	87.40	8	86.91	85.20	4	8,911	0.04%
2020/05/13	21	87.01	19	87.88	88.40	2	9,000	0.02%
2020/05/12	15	87.14	14	86.01	86.10	1	9,134	0.01%
2020/05/11	244	88.18	15	87.64	87.30	229	9,661	2.37%	大買/鉅額交易
2020/05/08	15	85.59	11	85.32	84.80	4	9,777	0.04%
2020/05/07	8	83.63	9	83.81	83.70	-1	9,807	-0.01%
2020/05/06	6	82.25	1	81.60	81.70	5	9,836	0.05%
2020/05/05	6	85.17	8	84.45	83.50	-2	9,946	-0.02%
2020/05/04	9	84.72	10	84.40	85.00	-1	9,910	-0.01%
2020/04/30	17	83.19	8	82.85	82.70	9	9,851	0.09%
2020/04/29	2	83.00	3	83.10	81.90	-1	9,859	-0.01%
2020/04/28	10	82.58	4	82.48	82.00	6	9,997	0.06%
2020/04/27	5	79.50	17	80.13	83.00	-12	9,876	-0.12%
2020/04/24	2	77.95	1	78.50	77.70	1	9,790	0.01%
2020/04/23	3	78.20	5	77.96	78.10	-2	10,157	-0.02%
2020/04/22	3	75.63	4	74.83	76.80	-1	10,429	-0.01%
2020/04/21	1	79.10	1	76.00	75.00	0	10,445	0.00%
2020/04/20	5	78.30	2	77.70	78.60	3	10,568	0.03%
2020/04/17	44	80.61	27	80.25	79.40	17	10,565	0.16%
2020/04/16	7	76.01	7	77.03	78.00	0	10,358	0.00%
2020/04/15	13	74.62	27	74.51	74.70	-14	10,145	-0.14%
2020/04/14	1	73.40	43	73.33	73.60	-42	9,967	-0.42%
2020/04/13	11	72.65	3	73.07	72.10	8	9,871	0.08%
2020/04/10	14	73.17	14	73.60	74.50	0	9,748	0.00%
2020/04/09	7	71.91	3	71.23	71.20	4	9,553	0.04%
2020/04/08	9	71.59	10	72.11	73.30	-1	9,411	-0.01%
2020/04/07	0	0.00	3	68.83	69.00	-3	9,184	-0.03%
2020/04/06	5	62.50	0	0.00	62.80	5	9,159	0.05%
2020/03/30	0	0.00	25	53.10	56.90	-25	9,485	-0.26%
2020/03/26	100	59.00	1	54.30	58.50	99	9,843	1.01%
2020/03/25	80	55.30	0	0.00	55.30	80	10,074	0.79%
2020/03/24	0	0.00	3	50.30	50.30	-3	10,400	-0.03%
2020/03/23	35	45.80	2	44.40	45.80	33	10,540	0.31%
2020/03/20	1	45.90	0	0.00	48.55	1	10,709	0.01%
2020/03/18	1	49.50	0	0.00	49.05	1	11,755	0.01%
2020/03/17	0	0.00	3	54.00	54.50	-3	12,081	-0.02%
2020/03/16	1	59.90	3	63.17	59.90	-2	12,017	-0.02%
2020/03/13	10	66.50	4	66.50	66.50	6	11,967	0.05%
2020/03/12	19	75.67	24	75.34	73.80	-5	11,995	-0.04%
2020/03/11	18	85.64	3	81.63	82.00	15	11,586	0.13%
2020/03/10	3	86.17	36	83.61	88.90	-33	11,269	-0.29%
2020/03/09	41	88.06	92	85.98	85.40	-51	11,052	-0.46%
2020/03/06	7	92.57	4	92.88	92.20	3	10,805	0.03%
2020/03/05	9	93.61	12	93.15	94.40	-3	10,694	-0.03%
2020/03/04	10	90.58	45	92.88	90.50	-35	10,369	-0.34%
2020/03/03	1	91.50	3	92.87	93.30	-2	10,123	-0.02%
2020/03/02	1	87.90	1	87.50	88.00	0	10,366	0.00%
2020/02/27	0	0.00	2	92.00	88.90	-2	10,608	-0.02%
2020/02/26	27	91.77	63	91.96	91.00	-36	10,801	-0.33%
2020/02/25	3	92.20	3	91.50	92.80	0	11,563	0.00%
2020/02/21	0	0.00	2	90.50	90.70	-2	12,145	-0.02%
2020/02/20	1	90.90	2	90.45	90.50	-1	12,200	-0.01%
2020/02/19	0	0.00	1	88.80	89.60	-1	12,238	-0.01%
2020/02/18	37	89.92	63	90.80	87.10	-26	12,283	-0.21%
2020/02/17	14	92.98	67	91.66	90.30	-53	12,367	-0.43%
2020/02/14	13	93.36	4	92.43	92.90	9	12,039	0.07%
2020/02/13	45	94.60	21	93.79	92.20	24	11,828	0.20%
2020/02/12	130	93.28	45	93.66	93.90	85	11,698	0.73%	大買/
2020/02/11	28	88.33	117	89.23	90.30	-89	11,126	-0.80%	大賣/
2020/02/10	6	82.13	47	83.89	82.10	-41	10,831	-0.38%
2020/02/07	33	82.02	6	82.45	81.50	27	10,693	0.25%
2020/02/06	21	82.85	14	83.30	84.50	7	10,615	0.07%
2020/02/05	95	79.56	1	79.00	79.10	94	10,467	0.90%
2020/02/04	49	79.33	25	79.37	80.20	24	10,441	0.23%
2020/02/03	44	73.96	47	73.24	74.70	-3	10,361	-0.03%
2020/01/31	31	79.79	1	79.00	78.60	30	10,724	0.28%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	2	90.80	6	90.82	89.60	-4	11,261	-0.04%
2020/01/17	39	89.99	31	90.32	90.00	8	11,488	0.07%
2020/01/16	32	85.08	16	86.91	87.20	16	11,434	0.14%
2020/01/15	56	83.88	14	84.41	83.50	42	11,303	0.37%
2020/01/14	109	83.27	7	83.37	84.60	102	11,542	0.88%	大買/鉅額交易
2020/01/13	5	80.72	17	80.80	80.60	-12	11,503	-0.10%
2020/01/10	12	81.04	4	81.48	80.30	8	11,529	0.07%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/27	0	0.00	1	80.80	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	3	79.80	79.50	-3	11,499	-0.03%
2019/12/25	13	80.98	13	81.99	77.80	0	11,476	0.00%
2019/12/24	8	79.68	4	79.85	80.50	4	11,212	0.04%
2019/12/23	15	76.86	1	77.70	77.70	14	11,084	0.13%
2019/12/20	7	80.83	9	81.13	78.80	-2	10,936	-0.02%
2019/12/19	43	83.50	16	83.97	83.00	27	10,824	0.25%
2019/12/18	12	82.66	1	82.70	83.00	11	10,621	0.10%
2019/12/17	6	82.95	7	82.13	82.80	-1	10,511	-0.01%
2019/12/16	10	82.51	7	81.39	83.50	3	10,491	0.03%
2019/12/13	48	81.83	57	81.27	79.40	-9	10,099	-0.09%
2019/12/12	41	77.35	6	78.35	79.70	35	9,473	0.37%
2019/12/11	2	71.45	0	0.00	72.50	2	9,150	0.02%
2019/12/10	3	71.07	2	71.20	71.30	1	9,143	0.01%
2019/12/09	1	71.00	5	70.80	71.50	-4	9,189	-0.04%
2019/12/05	0	0.00	1	68.30	67.40	-1	9,199	-0.01%
2019/12/04	0	0.00	2	67.40	67.40	-2	9,452	-0.02%
2019/12/03	3	65.00	0	0.00	65.00	3	9,504	0.03%
2019/11/28	3	65.70	2	65.00	65.70	1	9,726	0.01%
2019/11/27	19	67.42	58	67.61	66.20	-39	9,792	-0.40%
2019/11/26	28	69.71	10	69.88	69.90	18	9,471	0.19%
2019/11/25	7	70.80	8	70.54	70.30	-1	9,255	-0.01%
2019/11/22	48	71.63	87	71.41	71.00	-39	9,023	-0.43%
2019/11/21	13	66.15	94	66.52	70.00	-81	8,275	-0.98%
2019/11/20	0	0.00	22	64.30	63.70	-22	7,756	-0.28%
2019/11/19	13	63.94	93	63.02	64.10	-80	7,777	-1.03%
2019/11/18	14	64.20	13	64.08	63.50	1	8,006	0.01%
2019/11/15	1	63.80	20	63.83	64.00	-19	8,002	-0.24%
2019/11/14	53	63.74	416	61.39	64.30	-363	7,985	-4.55%	大賣/鉅額交易
2019/11/13	1	63.40	3	64.40	63.60	-2	8,007	-0.02%
2019/11/12	2	63.00	2	62.50	63.60	0	8,029	0.00%
2019/11/11	25	61.80	68	61.06	60.90	-43	8,044	-0.53%
2019/11/08	18	64.60	10	64.98	67.00	8	7,968	0.10%
2019/11/07	16	65.63	0	0.00	64.20	16	7,975	0.20%
2019/11/06	50	66.74	2	67.20	65.90	48	8,028	0.60%
2019/11/05	30	66.45	2	66.70	66.60	28	8,016	0.35%
2019/11/04	19	65.84	0	0.00	67.00	19	8,031	0.24%
2019/11/01	12	63.61	8	65.27	65.70	4	7,989	0.05%
2019/10/31	20	63.68	3	63.47	62.90	17	7,970	0.21%
2019/10/30	406	63.61	114	64.32	65.30	292	7,902	3.69%	大買/大賣/鉅額交易
2019/10/29	219	62.48	573	60.89	62.50	-354	7,459	-4.75%	大買/大賣/鉅額交易
2019/10/28	188	60.35	98	60.98	62.50	90	7,213	1.25%	大買/
2019/10/25	164	58.26	135	58.00	58.40	29	6,847	0.42%	大買/大賣/
2019/10/24	65	53.90	86	56.74	57.10	-21	6,622	-0.32%
2019/10/23	95	54.18	115	53.48	53.20	-20	6,388	-0.31%	大賣/
2019/10/22	83	51.90	93	52.85	53.40	-10	6,493	-0.15%
2019/10/21	66	49.35	72	50.79	50.70	-6	6,472	-0.09%
2019/10/18	419	48.26	123	48.61	48.75	296	6,602	4.48%	大買/大賣/鉅額交易
2019/10/17	0	0.00	10	46.92	47.10	-10	6,751	-0.15%
2019/10/16	0	0.00	3	46.95	46.60	-3	6,805	-0.04%
2019/10/15	3	46.32	60	46.70	46.70	-57	6,832	-0.83%
2019/10/14	21	46.06	0	0.00	45.85	21	6,886	0.30%
2019/10/09	2	46.78	0	0.00	46.75	2	6,921	0.03%
2019/10/08	3	47.35	0	0.00	46.80	3	7,248	0.04%
2019/10/07	0	0.00	1	48.10	47.80	-1	7,375	-0.01%
2019/10/02	20	47.50	5	47.55	47.65	15	7,522	0.20%
2019/10/01	1	48.40	0	0.00	47.80	1	7,684	0.01%
2019/09/27	60	47.48	0	0.00	47.80	60	7,994	0.75%
2019/09/26	2	47.80	0	0.00	47.70	2	8,055	0.02%
2019/09/25	11	48.80	5	48.60	48.60	6	7,997	0.08%
2019/09/24	1	49.90	3	50.27	49.20	-2	7,972	-0.03%
2019/09/23	2	51.30	28	50.73	51.60	-26	7,820	-0.33%
2019/09/20	30	49.54	0	0.00	49.65	30	7,658	0.39%
2019/09/19	8	50.03	0	0.00	49.75	8	7,631	0.10%
2019/09/17	2	48.10	8	48.95	48.20	-6	7,429	-0.08%
2019/09/16	34	49.34	2	49.30	49.15	32	7,406	0.43%
2019/09/12	1	49.15	0	0.00	49.10	1	7,355	0.01%
2019/09/11	1	49.90	0	0.00	48.90	1	7,347	0.01%
2019/09/10	7	48.74	6	48.92	48.70	1	7,287	0.01%
2019/09/09	1	49.50	13	50.03	49.55	-12	7,298	-0.16%
2019/09/06	32	50.50	35	50.44	49.60	-3	7,253	-0.04%
2019/09/05	6	49.39	149	49.48	49.10	-143	6,993	-2.04%	大賣/鉅額交易
2019/09/04	29	49.50	277	49.14	49.00	-248	6,930	-3.58%	大賣/鉅額交易
2019/09/03	378	48.41	5	48.15	48.15	373	6,843	5.45%	大買/鉅額交易
2019/08/30	15	48.31	7	48.13	48.10	8	6,767	0.12%
2019/08/29	48	46.83	7	46.99	46.95	41	6,653	0.62%
2019/08/26	2	45.50	0	0.00	45.25	2	6,483	0.03%
2019/08/23	0	0.00	3	47.58	47.10	-3	6,419	-0.05%
2019/08/22	39	49.46	402	48.51	48.20	-363	6,365	-5.70%	大賣/鉅額交易
2019/08/21	23	48.31	22	48.81	49.50	1	6,219	0.02%
2019/08/20	54	47.71	28	46.92	46.70	26	5,900	0.44%
2019/08/19	13	46.84	16	46.86	47.20	-3	5,832	-0.05%
2019/08/16	35	47.41	14	47.04	46.15	21	5,768	0.36%
2019/08/15	177	46.57	3	49.10	49.10	174	5,559	3.13%	大買/鉅額交易
2019/08/14	25	49.10	186	48.54	47.70	-161	5,492	-2.93%	大賣/鉅額交易
2019/08/13	33	48.54	14	48.01	47.70	19	5,415	0.35%
2019/08/12	171	48.91	24	48.91	48.90	147	5,341	2.75%	大買/鉅額交易
2019/08/08	223	46.75	8	47.28	47.85	215	5,247	4.10%	大買/鉅額交易
2019/08/07	10	46.00	0	0.00	44.30	10	5,122	0.20%
2019/08/06	3	44.80	9	44.76	45.05	-6	5,075	-0.12%
2019/08/05	4	47.25	2	46.95	46.35	2	4,992	0.04%
2019/08/02	12	46.50	2	46.55	46.50	10	4,936	0.20%
2019/08/01	5	48.25	6	48.18	48.25	-1	4,875	-0.02%
2019/07/31	1	47.95	0	0.00	49.00	1	4,831	0.02%
2019/07/30	7	47.46	0	0.00	47.50	7	4,736	0.15%
2019/07/29	11	50.00	7	49.94	49.50	4	4,617	0.09%
2019/07/26	21	52.04	12	51.47	51.00	9	4,519	0.20%
2019/07/25	11	51.17	8	51.18	51.50	3	4,353	0.07%
2019/07/24	12	50.79	17	51.02	51.50	-5	4,223	-0.12%
2019/07/23	67	49.50	479	48.05	48.05	-412	3,858	-10.68%	大賣/鉅額交易
2019/07/22	23	45.86	22	48.54	48.95	1	3,506	0.03%
2019/07/19	403	44.08	15	44.89	44.50	388	3,149	12.32%	大買/鉅額交易
2019/07/18	2	42.53	1	42.55	41.95	1	2,877	0.03%
2019/07/17	5	43.67	2	43.38	43.25	3	2,829	0.11%
2019/07/16	2	43.95	2	44.00	44.00	0	2,815	0.00%
2019/07/15	3	43.10	33	43.08	43.65	-30	2,741	-1.09%
2019/07/12	24	44.17	23	43.92	43.10	1	2,702	0.04%
2019/07/11	10	42.18	7	42.57	43.00	3	2,412	0.12%
2019/07/10	1	40.95	1	40.85	40.80	0	2,316	0.00%
2019/07/09	5	41.73	5	41.14	40.40	0	2,410	0.00%
2019/07/08	3	41.72	2	41.70	41.30	1	2,324	0.04%
2019/07/05	30	41.77	4	40.84	42.40	26	2,310	1.13%
2019/07/04	14	40.45	0	0.00	40.30	14	2,161	0.65%
2019/07/02	0	0.00	3	35.42	35.75	-3	1,850	-0.16%
2019/07/01	1	35.50	0	0.00	35.20	1	1,845	0.05%
2019/06/19	10	34.90	1	34.40	34.40	9	2,078	0.43%
2019/06/18	2	34.53	5	34.57	34.70	-3	2,061	-0.15%
2019/06/17	75	35.15	0	0.00	34.85	75	2,070	3.62%
2019/06/13	1	33.85	0	0.00	33.60	1	2,022	0.05%
2019/06/06	1	32.35	1	32.00	31.65	0	1,978	0.00%
2019/05/30	1	32.10	0	0.00	32.35	1	2,038	0.05%
2019/05/16	2	35.80	0	0.00	35.00	2	2,381	0.08%
2019/05/14	2	34.85	0	0.00	35.10	2	2,621	0.08%
2019/05/09	0	0.00	2	36.20	36.10	-2	2,759	-0.07%
2019/05/03	1	39.75	0	0.00	39.75	1	3,405	0.03%
2019/05/02	2	40.00	0	0.00	39.80	2	3,565	0.06%
2019/04/30	1	38.50	0	0.00	39.60	1	3,570	0.03%
2019/04/24	0	0.00	1	42.75	42.05	-1	3,522	-0.03%
2019/04/22	0	0.00	7	42.99	43.30	-7	3,497	-0.20%
2019/04/19	2	41.98	0	0.00	41.80	2	3,463	0.06%
2019/04/18	2	41.68	0	0.00	41.40	2	3,447	0.06%
2019/04/17	35	43.98	0	0.00	43.60	35	3,387	1.03%
2019/04/16	5	43.28	0	0.00	43.30	5	3,329	0.15%
2019/04/15	0	0.00	3	42.75	44.00	-3	3,260	-0.09%
2019/04/10	1	42.40	2	41.75	41.90	-1	3,043	-0.03%
2019/04/09	0	0.00	1	41.60	42.70	-1	3,017	-0.03%
2019/04/03	1	40.85	0	0.00	40.90	1	2,892	0.03%
2019/04/02	1	41.70	1	41.45	41.45	0	2,886	0.00%
2019/04/01	2	40.93	0	0.00	40.95	2	2,858	0.07%
2019/03/29	2	40.40	0	0.00	40.00	2	2,810	0.07%
2019/03/28	1	41.10	1	41.35	40.70	0	2,797	0.00%
2019/03/27	2	41.55	0	0.00	41.60	2	2,738	0.07%
2019/03/14	0	0.00	1	38.60	38.50	-1	2,645	-0.04%
2019/03/08	0	0.00	4	38.10	38.45	-4	2,814	-0.14%
2019/03/06	1	40.15	0	0.00	40.05	1	2,892	0.03%
2019/03/05	4	40.68	0	0.00	40.60	4	2,926	0.14%
2019/02/26	0	0.00	3	40.97	40.20	-3	2,979	-0.10%
2019/02/21	1	41.60	1	41.65	41.50	0	3,023	0.00%
2019/02/19	0	0.00	1	41.85	41.40	-1	2,963	-0.03%
2019/02/18	0	0.00	1	41.05	41.10	-1	2,940	-0.03%
2019/02/15	5	43.66	1	44.20	42.00	4	2,897	0.14%
2019/02/14	4	43.00	2	43.90	43.25	2	2,836	0.07%
2019/02/12	1	39.55	1	40.05	39.55	0	2,629	0.00%
2019/02/11	1	40.20	2	39.43	39.80	-1	2,624	-0.04%
2019/01/29	1	37.50	0	0.00	37.45	1	2,623	0.04%
2019/01/24	9	37.93	10	38.22	38.30	-1	2,630	-0.04%
2019/01/23	13	36.48	11	36.94	37.00	2	2,159	0.09%
2019/01/17	1	33.00	0	0.00	32.75	1	2,130	0.05%
2019/01/11	0	0.00	1	33.30	32.65	-1	2,273	-0.04%
2019/01/08	1	32.85	0	0.00	32.90	1	2,370	0.04%
2019/01/04	1	32.00	0	0.00	32.30	1	2,508	0.04%
2018/12/19	0	0.00	2	35.15	34.85	-2	2,869	-0.07%
2018/12/18	1	35.30	3	35.30	35.15	-2	2,888	-0.07%
2018/12/13	1	37.25	1	37.55	37.55	0	2,962	0.00%
2018/12/11	1	35.75	0	0.00	36.00	1	2,989	0.03%
2018/12/10	8	36.05	0	0.00	36.05	8	3,033	0.26%
2018/12/07	1	37.50	10	37.45	37.50	-9	3,078	-0.29%
2018/12/06	5	37.59	2	36.50	36.50	3	3,194	0.09%
2018/12/05	12	38.78	287	38.61	38.65	-275	3,204	-8.58%	大賣/鉅額交易
2018/12/04	12	40.83	0	0.00	40.00	12	3,221	0.37%
2018/12/03	263	40.67	1	40.80	40.80	262	3,242	8.08%	大買/鉅額交易
2018/11/30	1	38.45	0	0.00	38.00	1	3,177	0.03%
2018/11/29	2	37.00	0	0.00	36.50	2	3,152	0.06%
2018/11/15	1	33.95	1	33.80	33.70	0	3,416	0.00%
2018/11/14	0	0.00	2	35.50	34.40	-2	3,500	-0.06%
2018/11/13	2	33.95	0	0.00	35.30	2	3,790	0.05%
2018/11/07	0	0.00	2	36.00	36.00	-2	3,938	-0.05%
2018/11/06	24	37.55	304	35.91	34.85	-280	3,983	-7.03%	大賣/鉅額交易
2018/11/05	57	35.84	7	37.12	37.35	50	3,980	1.26%
2018/11/02	3	35.25	53	34.80	35.00	-50	3,990	-1.25%
2018/11/01	234	34.48	4	34.80	34.80	230	3,981	5.78%	大買/鉅額交易
2018/10/31	51	33.09	2	32.95	33.00	49	4,014	1.22%
2018/10/29	1	31.95	0	0.00	32.00	1	4,148	0.02%
2018/10/26	2	32.60	2	32.30	32.35	0	4,163	0.00%
2018/10/25	1	33.00	1	33.15	32.30	0	4,145	0.00%
2018/10/24	2	35.23	2	35.10	35.35	0	4,114	0.00%
2018/10/23	1	35.70	1	35.10	34.90	0	4,101	0.00%
2018/10/22	2	35.55	0	0.00	36.05	2	4,080	0.05%
2018/10/17	2	36.50	2	35.85	35.50	0	4,051	0.00%
2018/10/16	1	35.50	2	35.30	35.50	-1	4,109	-0.02%
2018/10/11	1	31.35	0	0.00	31.35	1	4,057	0.02%
2018/10/09	2	38.00	0	0.00	34.80	2	4,030	0.05%
2018/10/05	1	39.90	0	0.00	39.80	1	4,160	0.02%
2018/10/03	0	0.00	11	44.76	44.60	-11	4,111	-0.27%
2018/10/02	0	0.00	1	46.25	45.60	-1	4,132	-0.02%
2018/10/01	0	0.00	5	45.40	46.15	-5	4,158	-0.12%
2018/09/27	1	45.15	0	0.00	44.75	1	4,267	0.02%
2018/09/25	10	45.10	0	0.00	46.30	10	4,307	0.23%
2018/09/21	0	0.00	10	43.85	44.50	-10	4,321	-0.23%
2018/09/19	0	0.00	1	44.95	45.00	-1	4,340	-0.02%
2018/09/18	1	45.00	0	0.00	44.85	1	4,366	0.02%
2018/09/13	1	45.55	1	44.90	45.05	0	4,433	0.00%
2018/09/12	4	43.63	0	0.00	43.20	4	4,445	0.09%
2018/09/11	2	46.83	0	0.00	46.90	2	4,497	0.04%
2018/09/10	3	47.80	10	47.30	46.20	-7	4,775	-0.15%
2018/09/06	0	0.00	4	51.00	50.50	-4	4,877	-0.08%
2018/09/04	1	51.60	17	51.21	51.90	-16	4,927	-0.32%
2018/09/03	0	0.00	1	49.90	49.80	-1	4,920	-0.02%
2018/08/31	25	50.82	7	50.61	51.40	18	4,944	0.36%
2018/08/30	5	51.02	26	50.97	50.50	-21	5,026	-0.42%
2018/08/29	1	51.70	0	0.00	50.80	1	5,096	0.02%
2018/08/28	2	50.70	52	49.46	50.70	-50	5,122	-0.98%
2018/08/27	74	47.96	5	48.16	48.45	69	5,167	1.34%
2018/08/22	2	47.10	1	47.10	46.95	1	5,505	0.02%
2018/08/21	1	45.45	1	46.00	46.50	0	5,605	0.00%
2018/08/20	4	46.09	17	47.91	44.60	-13	5,688	-0.23%
2018/08/17	3	54.50	0	0.00	49.20	3	5,577	0.05%
2018/08/16	4	55.33	0	0.00	54.60	4	5,737	0.07%
2018/08/15	0	0.00	15	55.50	55.30	-15	5,824	-0.26%
2018/08/14	1	55.40	0	0.00	56.70	1	6,281	0.02%
2018/08/13	1	55.50	12	54.75	55.90	-11	6,524	-0.17%
2018/08/10	1	59.20	10	60.70	58.20	-9	6,505	-0.14%
2018/08/09	15	62.11	8	61.48	61.00	7	6,484	0.11%
2018/08/07	9	61.01	3	59.50	60.60	6	6,623	0.09%
2018/08/06	4	55.78	2	56.40	59.20	2	6,601	0.03%
2018/08/02	1	59.90	1	60.30	59.80	0	6,568	0.00%
2018/08/01	1	60.10	0	0.00	60.30	1	6,598	0.02%
2018/07/26	0	0.00	3	59.50	58.80	-3	6,753	-0.04%
2018/07/25	0	0.00	1	59.30	58.90	-1	6,821	-0.01%
2018/07/24	1	59.00	1	58.50	59.60	0	6,847	0.00%
2018/07/23	1	58.30	213	58.32	58.20	-212	6,874	-3.08%	大賣/鉅額交易
2018/07/16	27	63.13	3	64.00	63.00	24	6,935	0.35%
2018/07/13	192	64.09	2	63.75	63.80	190	6,892	2.76%	大買/鉅額交易
2018/07/11	0	0.00	5	57.24	58.10	-5	6,782	-0.07%
2018/07/10	2	57.35	0	0.00	57.50	2	6,794	0.03%
2018/07/09	1	54.30	1	55.20	55.20	0	6,819	0.00%
2018/07/06	3	54.17	3	55.43	54.30	0	6,863	0.00%
2018/07/05	0	0.00	3	58.07	57.60	-3	6,871	-0.04%
2018/07/04	1	58.90	1	58.60	58.60	0	6,896	0.00%
2018/07/02	0	0.00	1	60.90	61.00	-1	6,962	-0.01%
2018/06/29	1	60.20	2	60.00	60.80	-1	6,971	-0.01%
2018/06/28	0	0.00	3	58.10	58.00	-3	6,950	-0.04%
2018/06/27	2	60.80	3	59.87	58.80	-1	6,970	-0.01%
2018/06/26	0	0.00	1	59.50	60.00	-1	6,948	-0.01%
2018/06/25	0	0.00	2	61.10	60.90	-2	6,964	-0.03%
2018/06/22	1	63.30	3	63.13	63.00	-2	7,101	-0.03%
2018/06/21	0	0.00	2	65.20	65.30	-2	7,276	-0.03%
2018/06/20	8	62.73	11	62.43	64.10	-3	7,278	-0.04%
2018/06/19	5	65.56	2	64.30	64.30	3	7,169	0.04%
2018/06/15	1	72.60	5	72.32	71.40	-4	6,933	-0.06%
2018/06/12	15	71.06	4	70.68	70.50	11	7,086	0.16%
2018/06/11	19	70.39	0	0.00	70.10	19	7,271	0.26%
2018/06/07	1	74.50	12	74.48	72.90	-11	7,612	-0.14%
2018/06/06	1	73.40	1	73.20	73.00	0	7,774	0.00%
2018/06/05	6	72.32	11	72.65	72.10	-5	7,830	-0.06%
2018/06/04	11	73.52	1	74.10	72.70	10	7,807	0.13%
2018/06/01	21	69.91	2	70.70	70.10	19	7,751	0.25%
2018/05/31	26	71.41	22	71.07	70.90	4	7,704	0.05%
2018/05/30	2	73.30	0	0.00	73.00	2	7,571	0.03%
2018/05/29	24	76.70	24	76.88	74.90	0	7,497	0.00%
2018/05/28	16	75.54	11	75.55	75.10	5	7,378	0.07%
2018/05/25	22	74.91	18	73.86	73.20	4	7,271	0.06%
2018/05/24	13	74.54	28	74.45	73.80	-15	7,205	-0.21%
2018/05/23	13	70.90	3	71.60	70.70	10	7,078	0.14%
2018/05/22	54	72.33	50	72.27	72.20	4	7,194	0.06%
2018/05/21	1	64.00	19	68.18	69.40	-18	6,877	-0.26%
2018/05/18	12	64.13	0	0.00	63.10	12	6,979	0.17%
2018/05/17	9	66.78	10	66.80	65.30	-1	6,951	-0.01%
2018/05/16	0	0.00	3	67.03	66.40	-3	7,154	-0.04%
2018/05/15	13	66.50	5	64.60	67.00	8	7,358	0.11%
2018/05/14	0	0.00	9	63.42	63.40	-9	7,452	-0.12%
2018/05/11	1	62.60	0	0.00	62.30	1	7,482	0.01%
2018/05/10	2	64.30	0	0.00	64.50	2	7,516	0.03%
2018/05/09	1	60.80	0	0.00	61.90	1	7,592	0.01%
2018/05/08	2	61.85	2	62.35	61.40	0	7,650	0.00%
2018/05/07	2	61.45	3	62.63	62.90	-1	7,823	-0.01%
2018/05/04	2	61.15	2	61.50	61.50	0	7,886	0.00%
2018/05/02	2	60.00	0	0.00	60.40	2	8,047	0.02%
2018/04/30	1	56.20	0	0.00	57.90	1	8,141	0.01%
2018/04/26	5	55.68	3	55.10	53.70	2	8,558	0.02%
2018/04/25	1	56.20	1	56.40	57.10	0	8,678	0.00%
2018/04/24	1	56.50	2	56.50	56.00	-1	8,806	-0.01%
2018/04/23	1	59.40	0	0.00	59.20	1	9,012	0.01%
2018/04/20	0	0.00	1	61.30	62.10	-1	9,165	-0.01%
2018/04/19	2	62.20	1	62.20	61.90	1	9,529	0.01%
2018/04/18	2	60.40	0	0.00	61.20	2	9,643	0.02%
2018/04/17	0	0.00	3	60.70	60.70	-3	9,895	-0.03%
2018/04/13	3	63.30	1	63.50	63.50	2	10,590	0.02%
2018/04/12	1	61.90	0	0.00	62.40	1	10,774	0.01%
2018/04/11	3	61.57	0	0.00	61.10	3	10,948	0.03%
2018/04/10	0	0.00	4	63.88	63.00	-4	11,167	-0.04%
2018/04/09	0	0.00	1	63.10	62.70	-1	11,366	-0.01%
2018/04/03	1	64.80	0	0.00	64.10	1	11,541	0.01%
2018/03/30	2	66.75	0	0.00	66.20	2	11,981	0.02%
2018/03/29	2	67.50	4	67.13	67.00	-2	12,188	-0.02%
2018/03/28	1	67.60	1	66.80	66.20	0	12,285	0.00%
2018/03/27	12	71.89	3	72.10	68.40	9	12,524	0.07%
2018/03/26	7	69.99	7	70.01	70.60	0	12,551	0.00%
2018/03/23	2	62.10	0	0.00	65.70	2	12,542	0.02%
2018/03/22	5	67.72	2	67.35	66.10	3	12,725	0.02%
2018/03/21	1	68.90	1	68.90	67.80	0	12,931	0.00%
2018/03/20	1	67.10	3	67.40	67.20	-2	13,239	-0.02%
2018/03/19	1	71.50	2	69.95	69.00	-1	13,717	-0.01%
2018/03/16	5	70.78	6	71.00	70.30	-1	13,950	-0.01%
2018/03/15	9	71.13	9	70.94	71.20	0	14,241	0.00%
2018/03/14	2	68.35	7	67.91	68.90	-5	14,539	-0.03%
2018/03/13	22	67.63	21	67.86	68.00	1	14,988	0.01%
2018/03/12	6	63.40	5	63.62	65.60	1	15,185	0.01%
2018/03/09	3	60.17	8	60.20	59.70	-5	15,259	-0.03%
2018/03/07	1	58.20	1	58.10	58.00	0	15,768	0.00%
2018/03/05	3	57.30	0	0.00	56.80	3	16,639	0.02%
2018/03/02	2	57.90	1	58.10	58.20	1	17,129	0.01%
2018/02/27	5	57.86	8	58.10	57.20	-3	17,791	-0.02%
2018/02/26	6	59.17	5	57.38	56.90	1	17,987	0.01%
2018/02/23	9	59.23	0	0.00	58.70	9	18,280	0.05%
2018/02/22	1	56.70	2	57.10	56.80	-1	18,695	-0.01%
2018/02/21	22	53.58	10	54.30	53.40	12	18,942	0.06%
2018/02/12	16	53.20	3	53.17	51.60	13	19,135	0.07%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	7	64.39	4	63.83	63.60	3	19,581	0.02%
2018/02/07	20	68.70	43	68.07	64.50	-23	19,761	-0.12%
2018/02/06	5	68.86	3	67.70	67.60	2	19,925	0.01%
2018/02/05	1	74.90	2	75.20	75.10	-1	19,735	-0.01%
2018/02/02	0	0.00	2	78.00	78.00	-2	19,966	-0.01%
2018/02/01	2	78.60	0	0.00	77.50	2	20,568	0.01%
2018/01/31	3	75.93	0	0.00	77.50	3	21,135	0.01%
2018/01/29	0	0.00	1	77.30	76.00	-1	21,218	0.00%
2018/01/26	1	75.00	0	0.00	75.00	1	21,171	0.00%
2018/01/25	2	77.55	0	0.00	75.00	2	21,192	0.01%
2018/01/24	26	76.60	26	75.43	77.30	0	21,410	0.00%
2018/01/23	27	76.29	28	76.19	75.50	-1	21,282	0.00%
2018/01/22	13	76.87	12	76.48	76.00	1	21,229	0.00%
2018/01/19	9	79.73	9	80.44	79.60	0	21,023	0.00%
2018/01/18	21	80.21	16	79.90	78.70	5	20,894	0.02%
2018/01/17	22	79.52	25	79.32	78.70	-3	20,796	-0.01%
2018/01/16	7	79.19	1	78.30	78.30	6	20,598	0.03%
2018/01/15	0	0.00	3	76.13	80.10	-3	20,533	-0.01%
2018/01/12	0	0.00	1	74.00	73.50	-1	20,312	0.00%
2018/01/11	4	74.00	21	73.05	72.70	-17	20,526	-0.08%
2018/01/10	25	71.50	4	72.45	71.00	21	20,382	0.10%
2018/01/09	7	75.57	14	75.52	73.60	-7	20,314	-0.03%
2018/01/08	6	83.00	27	83.79	80.80	-21	19,997	-0.11%
2018/01/05	5	83.88	0	0.00	84.30	5	20,234	0.02%
2018/01/04	46	83.89	46	82.89	83.70	0	20,093	0.00%
2018/01/03	26	82.00	26	81.39	80.70	0	19,829	0.00%
2018/01/02	9	80.39	9	81.66	79.90	0	19,745	0.00%