智易 (3596)-凱基-豐中券商分點個股進出

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

智易

(3596)

可現股當沖

股價
166.0
漲跌
▲2.0
漲幅
+1.22%
成交量
1,137張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/11/21	0	0.00	1	166.00	166.00	-1	1,193	-0.08%
2024/11/19	1	169.50	0	0.00	170.00	1	1,163	0.09%
2024/11/15	0	0.00	2	176.75	177.00	-2	1,113	-0.18%
2024/11/14	0	0.00	2	180.50	182.00	-2	1,097	-0.18%
2024/11/13	0	0.00	0.1	181.00	181.50	-0.1	1,091	-0.01%
2024/11/12	1.1	179.00	0.5	178.50	180.50	0.6	1,075	0.06%
2024/11/11	0	0.00	1	179.00	180.00	-1	1,058	-0.09%
2024/11/08	0	0.00	0.4	176.50	177.00	-0.4	1,040	-0.03%
2024/11/07	2	179.50	3	179.00	178.50	-1	1,020	-0.10%
2024/11/06	2	169.50	0	0.00	172.50	2	951	0.21%
2024/11/05	1	161.50	0	0.00	162.50	1	883	0.11%
2024/11/01	0.5	160.50	7	160.29	161.50	-6.5	916	-0.71%
2024/10/30	0	0.00	4	157.50	158.00	-4	892	-0.45%
2024/10/29	7	155.43	1	155.50	158.00	6	888	0.68%
2024/10/25	1	158.50	4	157.50	157.50	-3	895	-0.34%
2024/10/23	0	0.00	0.2	157.00	158.50	-0.2	898	-0.02%
2024/10/22	0	0.00	1.1	156.98	158.00	-1.1	899	-0.12%
2024/10/21	0	0.00	1	155.00	156.00	-1	916	-0.11%
2024/10/18	0.1	154.50	0	0.00	154.50	0.1	922	0.01%
2024/10/17	0	0.00	2.1	156.50	156.00	-2.1	941	-0.22%
2024/10/15	0	0.00	0.2	152.00	151.00	-0.2	955	-0.02%
2024/10/14	4	150.00	1.1	151.00	151.00	3	1,109	0.27%
2024/10/09	1.1	149.90	1	151.50	147.00	0.1	1,156	0.00%
2024/10/07	0	0.00	0.1	150.00	151.00	-0.1	1,190	0.00%
2024/09/30	0	143.67	0	0.00	142.00	0	1,228	0.00%
2024/09/27	0	146.00	0	0.00	144.50	0	1,254	0.00%
2024/09/26	0.1	148.00	0.1	150.00	147.00	0	1,258	0.00%
2024/09/25	1	147.00	0	0.00	147.50	1	1,263	0.08%
2024/09/24	2.1	147.52	0	0.00	147.00	2.1	1,269	0.16%
2024/09/23	0	0.00	0.1	150.50	150.00	-0.1	1,265	0.00%
2024/09/20	1	146.50	0	0.00	145.00	1	1,256	0.08%
2024/09/16	0	0.00	1	142.50	142.00	-1	1,266	-0.08%
2024/09/13	0.1	140.00	0.1	141.50	140.50	-0.1	1,296	0.00%
2024/09/11	0.2	136.50	0	0.00	138.00	0.2	1,321	0.02%
2024/09/10	0	136.00	0	0.00	135.00	0	1,338	0.00%
2024/09/09	0	0.00	1	135.50	136.50	-1	1,356	-0.07%
2024/09/06	0.1	138.31	0	0.00	138.50	0.1	1,359	0.01%
2024/09/04	0.1	139.89	0	0.00	138.50	0.1	1,384	0.01%
2024/09/03	0	146.00	0	0.00	145.50	0	1,398	0.00%
2024/08/30	0	146.00	0	0.00	146.50	0	1,461	0.00%
2024/08/27	0	145.50	0	0.00	147.00	0	1,594	0.00%
2024/08/23	0	144.50	0	0.00	146.00	0	1,637	0.00%
2024/08/22	0	146.50	0	0.00	145.50	0	1,647	0.00%
2024/08/19	0	0.00	0.1	147.50	147.00	-0.1	1,820	0.00%
2024/08/15	0	144.50	0	0.00	142.00	0	1,959	0.00%
2024/08/13	0	143.50	0	0.00	143.00	0	2,109	0.00%
2024/08/12	0.1	144.00	0	0.00	143.50	0.1	2,139	0.00%
2024/08/07	2	136.75	0.1	136.00	137.50	2	2,185	0.09%
2024/08/06	3.1	130.10	2	131.00	131.00	1.1	2,207	0.05%
2024/08/02	0	146.00	0	0.00	144.50	0	2,233	0.00%
2024/08/01	0	0.00	0.1	149.50	149.00	-0.1	2,315	0.00%
2024/07/31	0	145.26	0	0.00	147.00	0	2,329	0.00%
2024/07/26	0.1	141.50	0.1	143.50	143.50	0	2,351	0.00%
2024/07/23	0	0.00	6.1	142.51	144.50	-6.1	2,345	-0.26%
2024/07/22	6.1	141.34	0	0.00	140.50	6.1	2,344	0.26%
2024/07/19	0.1	147.50	6	147.00	147.00	-5.9	2,320	-0.26%
2024/07/18	0	149.00	1	148.00	147.50	-1	2,310	-0.04%
2024/07/17	0	0.00	0.1	151.00	150.00	-0.1	2,296	0.00%
2024/07/16	0	0.00	5.5	149.32	149.00	-5.5	2,290	-0.24%
2024/07/15	10.6	146.87	0	0.00	144.00	10.6	2,267	0.47%
2024/07/09	0.1	164.00	0	0.00	163.00	0.1	2,085	0.00%
2024/07/08	0.5	166.00	2.1	166.49	166.00	-1.6	2,055	-0.08%
2024/07/05	0.1	164.00	1	165.00	164.50	-1	2,034	-0.05%
2024/07/02	0	0.00	1	164.00	164.00	-1	2,005	-0.05%
2024/06/25	2	161.00	0	0.00	161.50	2	2,183	0.09%
2024/06/24	1	162.00	0	0.00	162.00	1	2,221	0.05%
2024/06/20	0.2	163.00	0	0.00	162.50	0.2	2,258	0.01%
2024/06/18	1	165.00	1	165.50	164.00	0	2,319	0.00%
2024/06/17	1	162.00	2	165.00	164.50	-1	2,402	-0.04%
2024/06/14	2.2	161.91	0	0.00	162.50	2.2	2,451	0.09%
2024/06/12	1	160.00	0	0.00	160.00	1	2,524	0.04%
2024/05/29	1	165.00	1	166.50	165.50	0	2,578	0.00%
2024/05/24	1	162.50	0	0.00	163.50	1	2,605	0.04%
2024/05/21	0	0.00	1	162.00	162.00	-1	2,602	-0.04%
2024/05/20	0	0.00	0.6	162.00	157.50	-0.6	2,529	-0.02%
2024/05/17	0	158.50	0	0.00	156.50	0	2,439	0.00%
2024/05/14	0.2	156.97	0	0.00	155.50	0.2	2,381	0.01%
2024/05/13	0.2	159.00	0	0.00	157.00	0.2	2,357	0.01%
2024/05/10	0.2	158.11	0	0.00	158.00	0.2	2,349	0.01%
2024/05/09	0	160.50	0	0.00	157.00	0	2,323	0.00%
2024/05/08	2	159.02	0	0.00	160.50	2	2,278	0.09%
2024/05/07	7.3	162.16	1	164.00	161.00	6.3	2,231	0.28%
2024/04/29	1	172.00	0	0.00	172.00	1	2,091	0.05%
2024/04/25	1	171.50	0	0.00	170.50	1	2,119	0.05%
2024/04/19	2	176.75	0	0.00	174.50	2	2,159	0.09%
2024/04/16	2.1	177.57	0	0.00	177.50	2.1	2,135	0.10%
2024/04/15	0	0.00	1.1	183.05	182.00	-1.1	2,120	-0.05%
2024/04/12	1	184.50	0	0.00	184.50	1	2,115	0.05%
2024/04/01	3	192.83	3	195.00	195.50	0	2,147	0.00%
2024/03/28	1	188.00	0	0.00	191.50	1	2,067	0.05%
2024/03/27	0	0.00	0.1	186.50	190.50	-0.1	2,029	0.00%
2024/03/25	0.5	192.00	0	0.00	193.50	0.5	2,018	0.02%
2024/03/22	1	199.00	0	0.00	199.00	1	2,007	0.05%
2024/03/21	0	199.00	0	0.00	199.00	0	2,010	0.00%
2024/03/20	2	200.00	2.5	199.91	199.00	-0.5	1,991	-0.03%
2024/03/19	0	0.00	2	194.25	195.00	-2	2,059	-0.10%
2024/03/15	2	189.00	2	188.00	188.00	0	2,162	0.00%
2024/03/14	5	192.10	7	189.36	189.50	-2	2,151	-0.09%
2024/03/12	0	0.00	1	179.00	177.00	-1	2,015	-0.05%
2024/03/11	1	172.50	0	0.00	171.00	1	1,997	0.05%
2024/03/08	1	175.00	0	0.00	171.50	1	1,994	0.05%
2024/03/07	0	0.00	3	176.00	175.50	-3	1,982	-0.15%
2024/03/05	0.1	182.00	0	0.00	184.00	0.1	1,973	0.00%
2024/03/04	1	179.50	2	180.75	181.00	-1	1,959	-0.05%
2024/02/29	2	181.75	0	0.00	184.00	2	1,947	0.10%
2024/02/26	3	179.33	0	0.00	180.00	3	1,891	0.16%
2024/02/23	1.1	184.91	0	0.00	183.50	1.1	1,870	0.06%
2024/02/22	1	177.50	3	176.50	178.50	-2	1,788	-0.11%
2024/02/15	3	172.00	0.1	172.50	172.50	2.9	1,759	0.17%
2024/02/02	1	174.50	0	0.00	175.50	1	1,771	0.06%
2024/02/01	5	173.00	5	174.00	175.00	0	1,784	0.00%
2024/01/26	0	0.00	0	172.00	170.50	0	1,935	0.00%
2024/01/22	3	173.50	3	175.00	175.50	0	2,034	0.00%
2024/01/19	0.5	172.50	0	0.00	172.00	0.5	2,027	0.02%
2024/01/05	0.1	168.00	0	0.00	168.00	0.1	2,095	0.00%
2024/01/04	0	169.00	0	0.00	169.50	0	2,102	0.00%
2023/12/20	0	0.00	1	174.50	175.00	-1	2,353	-0.04%
2023/12/15	0	183.50	0	0.00	181.50	0	2,540	0.00%
2023/12/14	1	189.03	0	187.50	189.50	1	2,566	0.04%
2023/12/13	0	0.00	2	187.25	188.50	-2	2,431	-0.08%
2023/12/12	0	171.00	0	0.00	171.50	0	2,365	0.00%
2023/12/11	0	0.00	1	167.00	168.50	-1	2,391	-0.04%
2023/12/04	0	166.00	0	0.00	164.00	0	2,716	0.00%
2023/11/30	0	164.00	0	0.00	163.50	0	2,887	0.00%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/28	0	163.50	0	0.00	163.50	0	2,916	0.00%
2023/11/27	0	0.00	2	162.25	161.50	-2	2,940	-0.07%
2023/11/14	1	169.50	0	0.00	169.50	1	3,491	0.03%
2023/11/06	0	0.00	1	166.50	166.00	-1	3,667	-0.03%
2023/11/03	0	0.00	3	162.33	167.00	-3	3,740	-0.08%
2023/10/31	0.1	156.50	0	0.00	154.00	0.1	3,874	0.00%
2023/10/25	2	158.00	0	0.00	157.00	2	4,535	0.04%
2023/10/13	1	168.00	1	164.50	164.50	0	4,888	0.00%
2023/10/02	0	0.00	1	165.00	164.50	-1	5,150	-0.02%
2023/09/28	1	159.00	0	0.00	161.50	1	5,172	0.02%
2023/09/27	22	160.27	20	160.50	160.50	2	5,183	0.04%
2023/09/26	10	165.50	10.1	166.49	166.00	-0.1	5,112	0.00%
2023/09/25	15	166.50	30	166.75	165.50	-15	5,163	-0.29%
2023/09/22	16	164.91	1	162.50	164.50	15	5,142	0.29%
2023/09/19	0	0.00	5	181.00	180.00	-5	5,170	-0.10%
2023/09/18	11	177.32	10	177.00	176.00	1	5,120	0.02%
2023/09/15	5	179.50	0.2	177.50	177.50	4.8	5,102	0.09%
2023/09/14	0	0.00	2.1	172.39	176.50	-2.1	5,055	-0.04%
2023/09/13	1	169.50	0	0.00	167.50	1	4,996	0.02%
2023/09/12	1	168.00	1	168.00	168.00	0	5,025	0.00%
2023/09/11	1	169.50	0	0.00	167.50	1	4,980	0.02%
2023/09/08	0	163.00	2	162.50	164.00	-2	4,875	-0.04%
2023/09/05	1	151.00	0	0.00	151.00	1	4,651	0.02%
2023/09/01	0	144.00	0	0.00	145.00	0	4,695	0.00%
2023/08/31	0	0.00	1	150.00	148.50	-1	4,661	-0.02%
2023/08/29	0	0.00	2.1	148.00	148.00	-2.1	4,655	-0.04%
2023/08/28	0	0.00	1	142.50	143.00	-1	4,629	-0.02%
2023/08/25	0	0.00	0.1	146.50	145.50	-0.1	4,620	0.00%
2023/08/24	1	144.99	0	148.00	145.00	1	4,584	0.02%
2023/08/23	0.1	148.00	1	147.50	148.50	-0.9	4,480	-0.02%
2023/08/22	1	146.43	0	0.00	144.00	1	4,426	0.02%
2023/08/21	1	143.00	3.3	142.91	143.00	-2.3	4,286	-0.05%
2023/08/17	0	0.00	0	139.00	139.50	0	4,252	0.00%
2023/08/14	0	0.00	0	132.50	133.00	0	4,252	0.00%
2023/08/11	0	0.00	2	134.50	135.00	-2	4,237	-0.05%
2023/08/10	0	0.00	1	137.00	137.00	-1	4,205	-0.02%
2023/08/09	2	141.00	1	138.00	138.00	1	4,138	0.02%
2023/08/02	1	133.50	5	132.00	132.00	-4	3,936	-0.10%
2023/08/01	4	137.38	9	135.78	130.50	-5	3,828	-0.13%
2023/07/31	15	141.23	10.5	142.94	145.00	4.6	3,727	0.12%
2023/07/27	0	0.00	3	128.00	127.50	-3	3,368	-0.09%
2023/07/26	5	129.00	2.1	128.05	128.00	3	3,315	0.09%
2023/07/25	3	130.67	2	130.50	128.50	1	3,276	0.03%
2023/07/24	2	134.50	1	129.50	134.50	1	3,178	0.03%
2023/07/19	1	126.50	0	0.00	126.50	1	3,027	0.03%
2023/07/17	0	0.00	1	129.00	131.00	-1	2,952	-0.03%
2023/07/14	1	125.50	0	0.00	126.50	1	2,900	0.03%
2023/07/13	0.2	128.50	1	129.00	126.00	-0.8	2,876	-0.03%
2023/07/12	1	132.00	0	0.00	132.00	1	2,806	0.04%
2023/07/11	1	134.00	2	135.00	135.00	-1	2,748	-0.04%
2023/07/10	0	0.00	26	133.00	132.00	-26	2,668	-0.97%
2023/07/05	0.2	127.50	0	0.00	127.50	0.2	2,426	0.01%
2023/07/04	0.1	126.50	0	0.00	127.00	0.1	2,386	0.00%
2023/07/03	0	0.00	2	126.75	127.00	-2	2,356	-0.08%
2023/06/28	0.8	122.41	2	122.00	122.50	-1.2	2,209	-0.05%
2023/06/27	0	0.00	5	120.00	120.00	-5	2,020	-0.25%
2023/06/20	0.2	118.00	0	0.00	118.00	0.2	1,984	0.01%
2023/06/16	0	0.00	1	114.50	117.50	-1	1,934	-0.05%
2023/06/15	0	0.00	1	117.50	116.50	-1	1,866	-0.05%
2023/06/09	0	0.00	0.3	117.07	117.50	-0.3	1,852	-0.02%
2023/06/08	0	0.00	4.1	118.61	118.00	-4.1	1,837	-0.22%
2023/06/05	2	115.00	2	117.50	115.50	0	1,773	0.00%
2023/06/02	1.1	116.45	2	116.50	116.50	-0.9	1,751	-0.05%
2023/05/31	0.1	116.00	0	0.00	116.00	0.1	1,753	0.01%
2023/05/30	2	115.00	0	0.00	115.00	2	1,732	0.12%
2023/05/29	4	115.50	0	0.00	115.00	4	1,729	0.23%
2023/05/26	2	117.00	0	0.00	114.50	2	1,711	0.12%
2023/05/25	2	114.00	0	0.00	114.00	2	1,670	0.12%
2023/05/24	0	0.00	1	113.50	113.50	-1	1,665	-0.06%
2023/05/18	0	0.00	1	113.00	113.00	-1	1,551	-0.06%
2023/05/17	1	112.50	1	112.50	112.50	0	1,504	0.00%
2023/05/16	1	112.50	4	112.63	112.50	-3	1,492	-0.20%
2023/05/15	2	111.75	5	111.50	110.50	-3	1,457	-0.21%
2023/05/12	6	112.00	1	112.00	112.50	5	1,445	0.35%
2023/05/11	1	109.50	0	0.00	110.50	1	1,411	0.07%
2023/05/10	1	113.50	0	0.00	113.50	1	1,359	0.07%
2023/05/09	6	112.08	68	112.33	112.50	-62	1,330	-4.66%
2023/05/08	5	109.50	7	111.00	111.00	-2	1,262	-0.16%
2023/05/05	0	0.00	3	108.00	108.00	-3	1,210	-0.25%
2023/04/27	0	0.00	1	98.60	98.80	-1	1,192	-0.08%
2023/04/26	0	99.50	0	0.00	99.50	0	1,177	0.00%
2023/04/25	1	100.00	0	0.00	100.00	1	1,167	0.09%
2023/04/21	1	102.00	0	0.00	102.00	1	1,146	0.09%
2023/04/18	18	107.00	0	0.00	106.00	18	1,122	1.60%
2023/04/14	5	105.50	1	105.00	105.00	4	1,119	0.36%
2023/04/12	0.8	106.00	0.1	106.00	105.50	0.7	1,098	0.06%
2023/04/11	1	106.00	0	0.00	106.50	1	1,096	0.09%
2023/04/07	1	107.50	0	0.00	106.00	1	1,090	0.09%
2023/04/06	0	106.50	0	0.00	106.50	0	1,080	0.00%
2023/03/30	10	107.50	1	105.00	107.00	9	1,059	0.85%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/28	11	104.41	0	0.00	103.50	11	1,037	1.06%
2023/03/23	7	105.14	0	0.00	106.00	7	1,029	0.68%
2023/03/22	0	0.00	150	105.20	105.00	-150	1,028	-14.59%	大賣/鉅額交易
2023/03/16	150	104.75	0	0.00	103.50	150	1,023	14.66%	大買/鉅額交易
2023/03/10	1	106.50	0	0.00	107.00	1	1,012	0.10%
2023/03/08	0	0.00	5	111.00	111.50	-5	1,013	-0.49%
2023/03/07	0	0.00	0.1	111.00	111.00	-0.1	1,029	-0.01%
2023/03/06	0	0.00	2	109.25	109.50	-2	1,024	-0.20%
2023/03/01	0	0.00	182	107.27	107.50	-182	1,045	-17.41%	大賣/鉅額交易
2023/02/24	1	106.50	0	0.00	106.50	1	1,047	0.10%
2023/02/22	0	0.00	5	104.00	106.50	-5	1,079	-0.46%
2023/02/20	1	105.00	0	0.00	104.50	1	1,116	0.09%
2023/02/16	182	106.23	1	106.00	107.00	181	1,164	15.55%	大買/鉅額交易
2023/02/14	0	0.00	1	105.00	104.50	-1	1,309	-0.08%
2023/02/06	1	103.50	0	0.00	103.50	1	1,354	0.07%
2023/02/03	20	104.53	0	0.00	103.50	20	1,371	1.46%
2023/02/02	0	0.00	3.1	103.35	105.50	-3.1	1,389	-0.22%
2023/02/01	0	0.00	2	101.00	101.00	-2	1,389	-0.14%
2023/01/31	5	102.00	0	0.00	101.00	5	1,427	0.35%
2023/01/12	0.3	101.00	0	100.50	100.00	0.3	1,598	0.02%
2023/01/11	0	0.00	0	100.50	101.00	0	1,620	0.00%
2023/01/06	0	0.00	0.1	99.30	99.00	-0.1	1,680	0.00%
2023/01/05	0	0.00	1.1	97.42	97.70	-1.1	1,701	-0.06%
2023/01/04	0	0.00	0.1	96.90	96.10	-0.1	1,708	0.00%
2023/01/03	1	95.40	0	0.00	96.70	1	1,720	0.06%
2022/12/30	0	0.00	0.1	96.50	95.70	-0.1	1,735	0.00%
2022/12/28	0.2	96.95	0	0.00	96.10	0.2	1,809	0.01%
2022/12/27	0	0.00	1	98.63	98.60	-1	1,831	-0.06%
2022/12/23	1	98.20	0.1	98.07	98.30	0.9	1,907	0.05%
2022/12/22	1	98.60	2	98.50	98.50	-1	1,958	-0.05%
2022/12/21	0.2	99.00	0	0.00	98.00	0.2	2,035	0.01%
2022/12/20	0	98.80	0	0.00	97.90	0	2,126	0.00%
2022/12/16	0.1	101.50	0	0.00	101.50	0.1	2,219	0.00%
2022/12/15	0	0.00	4.1	103.88	105.00	-4.1	2,225	-0.18%
2022/12/14	1	103.00	1.1	104.00	104.00	-0.1	2,229	0.00%
2022/12/13	0.1	102.50	0	0.00	101.50	0.1	2,234	0.00%
2022/12/08	1	104.50	0	0.00	104.50	1	2,342	0.04%
2022/12/06	5	105.00	5	105.50	105.00	0	2,368	0.00%
2022/12/05	5	105.50	0	0.00	106.00	5	2,415	0.21%
2022/12/01	1	105.50	2	104.00	105.50	-1	2,555	-0.04%
2022/11/30	3	103.33	0	0.00	104.00	3	2,646	0.11%
2022/11/29	3	103.33	1	103.00	103.50	2	2,671	0.07%
2022/11/25	1	102.50	2	101.50	100.00	-1	2,696	-0.04%
2022/11/24	1	100.00	1	101.00	101.00	0	2,741	0.00%
2022/11/23	1	98.40	0	0.00	98.60	1	2,780	0.04%
2022/11/18	0	0.00	1	98.60	97.80	-1	2,921	-0.03%
2022/11/17	1	99.40	0	0.00	98.60	1	2,946	0.03%
2022/11/15	0	0.00	1	98.00	98.40	-1	2,999	-0.03%
2022/11/11	0	0.00	2	100.00	97.10	-2	3,045	-0.07%
2022/11/10	22	96.79	20	95.90	96.80	2	3,017	0.07%
2022/11/09	1	95.60	2	95.80	96.30	-1	2,995	-0.03%
2022/11/02	1	90.90	0	0.00	91.00	1	3,719	0.03%
2022/11/01	1	90.50	1	90.10	90.00	0	3,874	0.00%
2022/10/31	0	0.00	6	89.87	90.20	-6	3,954	-0.15%
2022/10/28	2	86.90	0	0.00	86.90	2	4,055	0.05%
2022/10/26	6	86.87	5	86.82	87.80	1	4,050	0.02%
2022/10/25	3	91.73	0	0.00	90.00	3	4,017	0.07%
2022/10/24	1	93.00	4	94.43	93.00	-3	4,100	-0.07%
2022/10/21	4	91.50	0	0.00	90.90	4	4,099	0.10%
2022/10/20	2	94.30	0	0.00	94.40	2	4,113	0.05%
2022/10/19	1	96.80	0	0.00	96.30	1	4,102	0.02%
2022/10/17	4	95.50	2	96.40	97.20	2	4,103	0.05%
2022/10/14	0	0.00	4	98.58	97.20	-4	4,099	-0.10%
2022/10/13	2	95.95	0	0.00	95.10	2	4,124	0.05%
2022/10/11	3	97.93	0	0.00	97.60	3	4,147	0.07%
2022/10/06	3	102.50	3	104.50	102.00	0	4,223	0.00%
2022/10/05	0	0.00	5	102.60	101.00	-5	4,259	-0.12%
2022/09/30	0	0.00	1	92.00	95.30	-1	4,411	-0.02%
2022/09/29	3	94.53	1	94.10	93.90	2	4,446	0.04%
2022/09/28	6	96.95	3	95.80	95.80	3	4,476	0.07%
2022/09/27	1	98.80	1	100.50	102.00	0	4,455	0.00%
2022/09/26	2	102.50	1	104.00	102.50	1	4,426	0.02%
2022/09/23	1	108.00	1	114.00	108.50	0	4,432	0.00%
2022/09/21	1	112.00	0	0.00	111.00	1	4,451	0.02%
2022/09/19	3	113.67	1	112.00	112.00	2	4,532	0.04%
2022/09/16	0	0.00	2	114.75	114.50	-2	4,570	-0.04%
2022/09/15	4	113.63	0	0.00	112.00	4	4,763	0.08%
2022/09/14	1	114.50	0	0.00	114.50	1	4,944	0.02%
2022/09/13	1	115.00	0	0.00	114.50	1	5,097	0.02%
2022/09/07	2	112.25	4	111.88	112.50	-2	5,241	-0.04%
2022/09/06	1	108.50	0	0.00	108.00	1	5,166	0.02%
2022/09/05	3	113.00	0	0.00	110.50	3	5,068	0.06%
2022/09/02	0	0.00	2	112.25	112.00	-2	5,034	-0.04%
2022/09/01	0	0.00	2	114.50	113.00	-2	5,037	-0.04%
2022/08/31	2	114.00	0	0.00	115.50	2	5,021	0.04%
2022/08/30	3	111.17	2	111.25	112.00	1	5,094	0.02%
2022/08/29	2	109.25	2	108.50	110.50	0	5,070	0.00%
2022/08/26	0	0.00	1	113.50	113.50	-1	5,034	-0.02%
2022/08/25	1	114.00	0	0.00	114.50	1	5,008	0.02%
2022/08/24	0	0.00	1	111.50	112.50	-1	5,004	-0.02%
2022/08/23	0	0.00	1	113.00	113.00	-1	4,964	-0.02%
2022/08/22	1	113.00	0	0.00	112.00	1	4,978	0.02%
2022/08/19	2	115.50	0	0.00	115.50	2	4,932	0.04%
2022/08/18	6	115.00	0	0.00	115.50	6	4,930	0.12%
2022/08/16	1	115.50	0	0.00	115.00	1	4,899	0.02%
2022/08/15	2	115.00	1	115.00	115.00	1	4,836	0.02%
2022/08/12	3	115.15	0.1	114.50	115.00	3	4,768	0.06%
2022/08/11	2.4	124.53	0	0.00	121.00	2.4	4,463	0.05%
2022/08/10	0	0.00	0.6	131.50	134.00	-0.6	4,457	-0.01%
2022/08/09	1	133.00	2	131.00	131.00	-1	4,459	-0.02%
2022/08/08	2	129.00	2	130.50	130.50	0	4,410	0.00%
2022/08/04	0	0.00	0	125.00	127.50	0	4,228	0.00%
2022/08/03	0	0.00	0.2	125.00	124.00	-0.2	4,157	0.00%
2022/08/02	0.3	122.00	1	122.00	122.50	-0.8	4,182	-0.02%
2022/08/01	0	0.00	2	124.50	123.50	-2	4,232	-0.05%
2022/07/29	0.4	125.00	3	125.00	124.00	-2.7	4,384	-0.06%
2022/07/27	0	0.00	5	120.00	120.00	-5	4,399	-0.11%
2022/07/22	0	0.00	2	119.00	116.00	-2	4,696	-0.04%
2022/07/14	3	118.33	11	119.32	119.50	-8	5,732	-0.14%
2022/07/13	11	117.23	2	117.50	115.50	9	5,721	0.16%
2022/07/11	1	116.00	0	0.00	116.00	1	5,705	0.02%
2022/07/08	15	113.17	15	116.50	115.00	0	5,684	0.00%
2022/07/06	0	0.00	6	102.50	102.00	-6	5,612	-0.11%
2022/07/05	4	99.00	10	101.00	100.50	-6	5,644	-0.11%
2022/07/04	10.2	99.80	0	0.00	97.10	10.2	5,807	0.18%
2022/07/01	1	116.50	0	0.00	108.00	1	5,791	0.02%
2022/06/30	5	119.50	4	120.00	120.00	1	5,729	0.02%
2022/06/29	5.1	119.99	4	120.00	119.00	1.1	5,699	0.02%
2022/06/28	3	121.17	0	0.00	121.00	3	5,691	0.05%
2022/06/27	1	124.50	0	0.00	124.50	1	5,694	0.02%
2022/06/23	10	125.10	4	121.50	122.00	6	5,649	0.11%
2022/06/22	3	130.50	5	130.80	129.50	-2	5,472	-0.04%
2022/06/21	1	131.00	39	130.79	132.00	-38	5,281	-0.72%
2022/06/20	12	123.79	2	124.25	122.50	10	5,117	0.20%
2022/06/17	19	124.82	3	123.67	125.00	16	5,046	0.32%
2022/06/16	5	129.50	0	0.00	122.50	5	4,969	0.10%
2022/06/14	2	122.00	2	120.50	124.50	0	4,853	0.00%
2022/06/09	0	0.00	4	121.00	124.00	-4	4,885	-0.08%
2022/06/08	11	125.77	3.2	125.05	123.00	7.8	4,873	0.16%
2022/06/07	1	125.50	0	0.00	125.50	1	4,752	0.02%
2022/06/06	0	0.00	2	124.50	126.00	-2	4,731	-0.04%
2022/06/02	1	122.00	5	121.50	122.50	-4	4,715	-0.08%
2022/06/01	1	123.00	3	123.33	121.50	-2	4,720	-0.04%
2022/05/31	1	122.50	0	0.00	123.00	1	4,705	0.02%
2022/05/30	0	0.00	1	121.00	123.00	-1	4,706	-0.02%
2022/05/27	0	0.00	1	117.00	118.00	-1	4,691	-0.02%
2022/05/26	2	115.50	0	0.00	114.00	2	4,702	0.04%
2022/05/25	0	0.00	1	119.00	119.50	-1	4,792	-0.02%
2022/05/24	1	118.00	3	118.00	118.00	-2	4,857	-0.04%
2022/05/20	5	122.00	2	121.50	121.50	3	4,866	0.06%
2022/05/19	1.2	121.69	4	123.38	122.50	-2.8	4,848	-0.06%
2022/05/18	2	121.00	2	122.75	122.50	0	4,756	0.00%
2022/05/17	2	119.00	1	120.00	119.50	1	4,712	0.02%
2022/05/16	1	116.00	2	117.00	117.00	-1	4,713	-0.02%
2022/05/13	1	113.00	3	112.67	112.50	-2	4,632	-0.04%
2022/05/12	1	109.50	0	0.00	109.50	1	4,617	0.02%
2022/05/11	1	110.00	2	111.75	111.00	-1	4,631	-0.02%
2022/05/10	12	107.63	10	108.40	110.50	2	4,731	0.04%
2022/05/09	0	0.00	1	110.00	109.00	-1	4,697	-0.02%
2022/05/06	9	110.83	0	0.00	109.50	9	4,667	0.19%
2022/05/04	1	125.00	0	0.00	124.50	1	4,486	0.02%
2022/05/03	2	126.25	2	126.50	127.00	0	4,466	0.00%
2022/04/29	2	130.75	1	131.50	128.00	1	4,434	0.02%
2022/04/28	2	129.75	2	130.00	127.50	0	4,346	0.00%
2022/04/27	6.1	132.23	6	132.17	132.50	0.1	4,197	0.00%
2022/04/26	1	131.00	5	130.80	132.50	-4	4,002	-0.10%
2022/04/25	2	124.50	0	0.00	126.50	2	3,804	0.05%
2022/04/22	1	129.50	4	129.75	130.00	-3	3,729	-0.08%
2022/04/21	1	125.50	3	127.17	125.50	-2	3,542	-0.06%
2022/04/20	3	125.00	8	125.56	125.00	-5	3,337	-0.15%
2022/04/19	0	0.00	5	121.00	121.00	-5	3,235	-0.15%
2022/04/18	0	0.00	3	114.67	116.50	-3	3,264	-0.09%
2022/04/15	11	117.36	2	116.50	116.50	9	3,270	0.28%
2022/04/14	0	0.00	1	122.50	122.00	-1	3,349	-0.03%
2022/04/12	6	120.08	6	127.08	120.00	0	3,687	0.00%
2022/04/11	2	126.75	2	125.75	124.50	0	3,751	0.00%
2022/04/08	7	124.36	6	124.83	125.00	1	3,786	0.03%
2022/04/07	0	0.00	2	123.00	119.50	-2	3,646	-0.05%
2022/04/06	2	121.50	0	0.00	122.00	2	3,741	0.05%
2022/04/01	0	0.00	2	122.00	121.50	-2	3,764	-0.05%
2022/03/29	0	0.00	1.5	120.17	121.00	-1.5	4,033	-0.04%
2022/03/28	2	117.25	1	118.00	118.00	1	4,094	0.02%
2022/03/25	1	120.00	3	120.83	121.00	-2	4,238	-0.05%
2022/03/24	2	117.50	8	118.00	117.50	-6	4,352	-0.14%
2022/03/21	0	0.00	2	115.00	115.50	-2	6,110	-0.03%
2022/03/18	0	0.00	122	114.54	114.50	-122	6,175	-1.98%	大賣/鉅額交易
2022/03/17	1	115.00	1	115.00	115.50	0	6,187	0.00%
2022/03/15	0.3	113.00	55	112.93	112.50	-54.7	6,351	-0.86%
2022/03/11	1	111.50	1	111.00	111.00	0	6,344	0.00%
2022/03/10	1	110.50	0.3	111.00	110.50	0.7	6,341	0.01%
2022/03/09	0	0.00	46	108.50	108.00	-46	6,332	-0.73%
2022/03/04	1.1	113.50	1	115.00	113.50	0.1	6,364	0.00%
2022/03/03	3	115.83	0	0.00	115.50	3	6,375	0.05%
2022/03/02	17	114.56	0	0.00	114.50	17	6,433	0.26%
2022/03/01	3	115.50	0	0.00	117.50	3	6,441	0.05%
2022/02/25	1.3	113.23	0	0.00	114.50	1.3	6,478	0.02%
2022/02/24	11.3	119.47	30	119.05	117.50	-18.7	6,423	-0.29%
2022/02/22	2	123.25	11	121.27	124.00	-9	6,498	-0.14%
2022/02/18	0	0.00	10	125.00	125.50	-10	6,676	-0.15%
2022/02/17	2	124.75	2	124.50	125.00	0	6,807	0.00%
2022/02/16	1	128.50	4	126.88	127.50	-3	6,910	-0.04%
2022/02/15	1	123.50	0	0.00	123.50	1	6,945	0.01%
2022/02/14	0	0.00	2	122.25	123.00	-2	7,221	-0.03%
2022/02/11	3	125.67	3.3	125.44	125.00	-0.3	7,325	0.00%
2022/02/10	5	130.10	4	129.50	127.50	1	7,491	0.01%
2022/02/09	1	128.00	0	0.00	128.00	1	7,569	0.01%
2022/02/08	0	0.00	10.5	126.86	126.00	-10.5	7,925	-0.13%
2022/02/07	21	125.05	0	0.00	126.00	21	8,397	0.25%
2022/01/26	5	122.60	4	123.50	123.00	1	8,399	0.01%
2022/01/25	2	119.50	2	120.75	119.00	0	8,486	0.00%
2022/01/24	2	119.25	4	120.00	121.50	-2	8,641	-0.02%
2022/01/21	3	120.67	2	120.00	119.50	1	8,673	0.01%
2022/01/20	25	123.90	0	0.00	124.50	25	8,734	0.29%
2022/01/19	1	123.50	1	124.00	124.00	0	8,896	0.00%
2022/01/18	2	123.50	1	124.50	124.00	1	8,953	0.01%
2022/01/17	1	122.00	1	125.50	125.50	0	8,942	0.00%
2022/01/14	0	0.00	1	121.00	121.00	-1	8,972	-0.01%
2022/01/13	1	121.50	0	0.00	122.00	1	8,963	0.01%
2022/01/12	0	0.00	1	122.50	122.50	-1	8,943	-0.01%
2022/01/11	8	120.00	12	120.79	119.00	-4	8,892	-0.04%
2022/01/10	3	124.83	22	124.73	123.50	-19	8,811	-0.22%
2022/01/07	8	123.00	4	124.00	125.00	4	8,776	0.05%
2022/01/06	1	127.50	0	0.00	128.00	1	8,643	0.01%
2022/01/05	10	133.36	9	132.78	129.00	1	8,573	0.01%
2022/01/04	7	132.00	12	132.29	134.50	-5	8,252	-0.06%
2022/01/03	13	129.50	15	131.13	129.50	-2	8,098	-0.02%
2021/12/30	6	129.67	0	0.00	127.50	6	8,007	0.07%
2021/12/29	7	127.29	28	127.89	129.00	-21	7,937	-0.26%
2021/12/28	3	126.00	2	125.00	125.00	1	7,806	0.01%
2021/12/27	0	0.00	2	127.75	126.50	-2	7,771	-0.03%
2021/12/24	1.1	124.55	1	124.00	124.50	0.1	7,636	0.00%
2021/12/23	6	127.08	16	127.28	124.50	-10	7,592	-0.13%
2021/12/22	14	126.36	11	125.09	127.00	3	7,472	0.04%
2021/12/21	3	124.50	2	123.75	126.00	1	7,421	0.01%
2021/12/20	6	127.75	6	128.25	125.50	0	7,263	0.00%
2021/12/17	15	127.27	17	127.41	125.50	-2	7,073	-0.03%
2021/12/16	275	125.63	16	126.50	127.00	259	6,482	4.00%	大買/鉅額交易
2021/12/15	11	118.05	273	125.13	125.50	-262	5,787	-4.53%	大賣/鉅額交易
2021/12/14	3	114.67	3	114.83	114.50	0	5,256	0.00%
2021/12/13	7	114.43	3	114.83	116.00	4	5,184	0.08%
2021/12/10	14	114.50	14	114.89	114.50	0	5,145	0.00%
2021/12/09	66	112.54	6	112.58	113.00	60	5,052	1.19%
2021/12/08	0	0.00	4	109.00	108.50	-4	4,919	-0.08%
2021/12/07	0	0.00	2.1	109.72	110.00	-2.1	4,895	-0.04%
2021/12/06	4	107.25	0	0.00	107.00	4	4,870	0.08%
2021/12/03	0	0.00	2	109.00	107.50	-2	4,882	-0.04%
2021/12/02	3	107.83	7	108.00	108.00	-4	4,875	-0.08%
2021/12/01	1	108.50	34	108.96	110.50	-33	4,848	-0.68%
2021/11/30	2	109.25	4	109.00	110.00	-2	4,811	-0.04%
2021/11/29	25	103.94	0	0.00	105.50	25	4,767	0.52%
2021/11/26	29	104.50	0	0.00	106.00	29	4,741	0.61%
2021/11/25	1	108.50	4	108.00	107.50	-3	4,670	-0.06%
2021/11/24	54	107.65	0	0.00	108.50	54	4,651	1.16%
2021/11/23	3	109.83	2	110.50	110.00	1	4,574	0.02%
2021/11/22	93	115.02	3	115.00	115.00	90	4,487	2.01%
2021/11/18	4	113.75	3	114.00	112.50	1	4,328	0.02%
2021/11/17	21	111.83	0	0.00	111.00	21	4,202	0.50%
2021/11/16	9	113.44	0	0.00	114.00	9	4,092	0.22%
2021/11/15	3	115.50	4	117.00	119.00	-1	3,956	-0.03%
2021/11/12	0	0.00	2	115.00	114.50	-2	3,828	-0.05%
2021/11/11	2	114.75	3	118.50	113.00	-1	3,736	-0.03%
2021/11/10	1	115.00	204	114.42	115.50	-203	3,475	-5.84%	大賣/鉅額交易
2021/11/09	18	114.36	8	114.94	114.50	10	3,354	0.30%
2021/11/08	8	115.25	12	114.71	115.50	-4	3,161	-0.13%
2021/11/05	60	115.93	9	113.83	113.50	51	2,987	1.71%
2021/11/04	162	110.14	18.3	113.02	115.50	143.7	2,624	5.48%	大買/鉅額交易
2021/11/03	6	105.25	4	105.63	105.00	2	2,135	0.09%
2021/11/02	4.1	105.92	1	102.00	102.50	3.1	2,084	0.15%
2021/11/01	2	107.50	6	109.50	108.50	-4	1,986	-0.20%
2021/10/29	5	104.40	5	104.80	105.00	0	1,819	0.00%
2021/10/28	1	105.00	6	105.83	105.00	-5	1,766	-0.28%
2021/10/27	6	104.92	4	105.00	105.50	2	1,690	0.12%
2021/10/26	1.3	101.50	3	101.33	101.50	-1.7	1,533	-0.11%
2021/10/25	0	0.00	1	98.50	98.80	-1	1,508	-0.07%
2021/10/22	6	97.43	1	97.30	99.00	5	1,525	0.33%
2021/10/21	0	0.00	5	95.32	95.40	-5	1,522	-0.33%
2021/10/20	0	0.00	1	94.50	94.70	-1	1,656	-0.06%
2021/10/19	0	0.00	2	92.50	92.60	-2	1,661	-0.12%
2021/10/15	1	91.70	0	0.00	91.60	1	1,800	0.06%
2021/10/12	1	93.20	0	0.00	93.00	1	1,983	0.05%
2021/10/08	2	95.00	1	95.50	95.60	1	2,042	0.05%
2021/10/05	0	0.00	2	91.90	92.50	-2	2,141	-0.09%
2021/10/04	3	90.40	13	89.95	90.40	-10	2,150	-0.47%
2021/10/01	11	92.72	5	90.60	89.90	6	2,149	0.28%
2021/09/28	2	93.40	2	94.00	94.20	0	2,167	0.00%
2021/09/27	2	92.60	5	92.60	92.50	-3	2,140	-0.14%
2021/09/24	3	90.83	10	90.80	90.50	-7	2,151	-0.33%
2021/09/22	10	90.50	0	0.00	90.20	10	2,347	0.43%
2021/09/16	2	89.05	0	0.00	89.20	2	2,404	0.08%
2021/09/10	5	91.00	4	91.05	91.20	1	2,444	0.04%
2021/09/09	0	0.00	1	90.30	90.40	-1	2,460	-0.04%
2021/09/08	5	88.92	0	0.00	88.20	5	2,462	0.20%
2021/09/02	0	0.00	16	90.36	89.90	-16	2,496	-0.64%
2021/09/01	1	92.80	0	0.00	92.30	1	2,493	0.04%
2021/08/30	1	93.10	3	92.30	93.30	-2	2,508	-0.08%
2021/08/23	0	0.00	1	90.60	90.60	-1	2,631	-0.04%
2021/08/20	2	88.85	1	89.10	89.10	1	2,646	0.04%
2021/08/18	1	88.80	1	89.80	89.70	0	2,665	0.00%
2021/08/16	2	89.60	260	88.80	89.20	-258	2,674	-9.65%	大賣/鉅額交易
2021/08/12	58	89.73	0	0.00	90.30	58	2,664	2.18%
2021/08/11	2	89.75	0	0.00	88.80	2	2,667	0.07%
2021/08/10	1	90.80	0	0.00	91.00	1	2,637	0.04%
2021/08/09	0	0.00	49	92.52	92.10	-49	2,655	-1.85%
2021/08/06	1	93.50	5	93.66	93.50	-4	2,687	-0.15%
2021/08/05	1	95.20	7	95.50	94.80	-6	2,701	-0.22%
2021/08/04	27	95.80	1	96.00	95.70	26	2,769	0.94%
2021/07/29	5	97.30	0	0.00	97.50	5	2,918	0.17%
2021/07/28	2	97.30	0	0.00	98.00	2	2,871	0.07%
2021/07/27	1	100.00	6	98.70	99.50	-5	2,883	-0.17%
2021/07/26	27	100.78	1	102.00	102.00	26	2,844	0.91%
2021/07/22	4	110.00	0	0.00	108.00	4	2,704	0.15%
2021/07/21	9	109.39	2	107.75	109.00	7	2,674	0.26%
2021/07/20	3	105.17	2	106.25	104.50	1	2,586	0.04%
2021/07/19	1	108.50	0	0.00	107.50	1	2,554	0.04%
2021/07/16	6	109.50	2	111.00	109.50	4	2,561	0.16%
2021/07/15	1	106.00	1	108.00	108.50	0	2,465	0.00%
2021/07/14	30	107.52	9	107.06	108.50	21	2,419	0.87%
2021/07/13	2	104.00	2	104.50	102.50	0	2,322	0.00%
2021/07/08	2	103.50	0	0.00	102.50	2	2,617	0.08%
2021/07/07	3	103.00	1	104.00	103.00	2	2,699	0.07%
2021/07/06	1	106.50	6	103.08	103.50	-5	2,773	-0.18%
2021/07/05	1	103.50	0	0.00	104.00	1	2,816	0.04%
2021/07/02	1	103.50	1	101.50	102.00	0	2,915	0.00%
2021/07/01	0	0.00	30.2	106.49	103.50	-30.2	2,939	-1.03%
2021/06/30	32	106.05	4	104.63	106.50	28	3,000	0.93%
2021/06/29	3	105.50	2	105.25	106.50	1	3,010	0.03%
2021/06/28	1	102.00	1	101.50	102.00	0	3,086	0.00%
2021/06/25	2	99.20	0	0.00	99.20	2	3,093	0.06%
2021/06/22	1	97.20	2	97.70	96.40	-1	3,210	-0.03%
2021/06/21	1	99.00	1	97.20	96.80	0	3,283	0.00%
2021/06/18	3	100.23	3	99.83	99.90	0	3,355	0.00%
2021/06/16	1	99.20	1	99.70	99.40	0	3,691	0.00%
2021/06/15	1	99.20	0	0.00	99.10	1	4,075	0.02%
2021/06/11	1	99.70	0	0.00	99.50	1	4,156	0.02%
2021/06/10	2	99.85	4	100.00	100.50	-2	4,181	-0.05%
2021/06/09	1	98.50	1	99.10	98.00	0	4,178	0.00%
2021/06/03	4.2	99.23	1	99.70	100.00	3.2	4,303	0.07%
2021/06/01	2	96.50	0	0.00	96.40	2	4,229	0.05%
2021/05/31	0	0.00	2	95.15	96.90	-2	4,227	-0.05%
2021/05/28	1	94.40	2	94.40	94.80	-1	4,208	-0.02%
2021/05/27	2	91.90	0	0.00	94.70	2	4,203	0.05%
2021/05/26	3	92.17	0	0.00	92.50	3	4,198	0.07%
2021/05/25	1	94.00	0	0.00	93.10	1	4,209	0.02%
2021/05/21	2	93.30	0	0.00	92.90	2	4,222	0.05%
2021/05/18	2	88.30	4	89.05	90.40	-2	4,291	-0.05%
2021/05/17	4	85.25	6	84.93	85.00	-2	4,313	-0.05%
2021/05/14	5	91.12	5	92.58	89.60	0	4,277	0.00%
2021/05/13	43	88.73	0	0.00	91.50	43	4,218	1.02%
2021/05/12	24	91.83	67	87.69	90.60	-43	4,174	-1.03%
2021/05/11	3	95.07	40	96.41	94.30	-37	4,094	-0.90%
2021/05/10	3	99.07	3	99.57	98.00	0	4,043	0.00%
2021/05/07	24	103.13	4	103.00	102.00	20	3,999	0.50%
2021/05/06	0	0.00	1	102.00	101.50	-1	4,002	-0.02%
2021/05/05	0	0.00	1	105.00	104.00	-1	3,980	-0.03%
2021/05/04	1	107.50	0	0.00	105.50	1	3,979	0.03%
2021/05/03	0	0.00	4	109.63	108.00	-4	3,933	-0.10%
2021/04/28	2	113.50	2	114.00	114.00	0	3,905	0.00%
2021/04/27	1	113.50	0.1	113.50	112.50	0.9	3,924	0.02%
2021/04/26	1	113.00	1	113.50	113.50	0	3,922	0.00%
2021/04/23	3	113.50	6	112.58	113.00	-3	3,919	-0.08%
2021/04/21	5	114.50	3	113.50	114.00	2	3,911	0.05%
2021/04/19	17	113.29	1	113.50	113.50	16	3,934	0.41%
2021/04/16	6	115.25	0	0.00	115.00	6	3,901	0.15%
2021/04/15	1	115.00	0	0.00	114.50	1	3,944	0.03%
2021/04/14	44	118.73	0	0.00	122.00	44	3,888	1.13%
2021/04/13	0.1	124.70	47	125.27	125.50	-47	3,722	-1.26%
2021/04/12	2	124.50	3	127.00	124.00	-1	3,704	-0.03%
2021/04/09	26	123.65	2	124.25	125.50	24	3,656	0.66%
2021/04/08	184	120.47	4.3	123.39	124.00	179.7	3,585	5.01%	大買/鉅額交易
2021/04/07	0	0.00	1	117.50	118.00	-1	3,469	-0.03%
2021/04/06	5.1	117.60	2	118.00	117.50	3.1	3,437	0.09%
2021/04/01	6	117.00	8	116.44	118.00	-2	3,367	-0.06%
2021/03/31	4	114.25	3	115.17	116.00	1	3,273	0.03%
2021/03/30	1	110.00	3	109.67	110.50	-2	3,096	-0.06%
2021/03/29	4	109.50	5	109.80	109.50	-1	3,071	-0.03%
2021/03/26	0	0.00	5	109.20	110.00	-5	3,074	-0.16%
2021/03/25	15	112.07	38	110.76	109.00	-23	3,047	-0.75%
2021/03/24	30	110.38	223	108.79	111.00	-193	2,985	-6.46%	大賣/鉅額交易
2021/03/23	2	109.50	1.1	110.00	110.00	0.9	2,924	0.03%
2021/03/22	6	110.00	7	110.79	112.00	-1	2,863	-0.03%
2021/03/19	4	106.88	2	109.00	108.50	2	2,788	0.07%
2021/03/18	9	105.78	28.6	106.21	110.00	-19.6	2,581	-0.76%
2021/03/17	0	0.00	14	100.82	100.00	-14	2,228	-0.63%
2021/03/16	29	99.18	3	98.77	98.40	26	2,188	1.19%
2021/03/15	1	98.80	12	99.02	99.20	-11	2,172	-0.51%
2021/03/12	1	97.30	7	97.87	98.80	-6	2,189	-0.27%
2021/03/11	1	96.60	0	0.00	96.30	1	2,158	0.05%
2021/03/10	4	96.08	3	96.30	96.50	1	2,131	0.05%
2021/03/09	1	94.10	0	0.00	93.50	1	2,107	0.05%
2021/03/04	0	0.00	2	93.40	93.20	-2	2,164	-0.09%
2021/03/03	0	0.00	10	94.00	94.20	-10	2,173	-0.46%
2021/03/02	2	94.50	0	0.00	94.40	2	2,198	0.09%
2021/02/24	0	0.00	5	95.00	94.80	-5	2,313	-0.22%
2021/02/22	117	96.39	0	0.00	96.80	117	2,317	5.05%	大買/鉅額交易
2021/02/19	83	96.39	0	0.00	96.40	83	2,295	3.62%
2021/02/18	0	0.00	5	96.20	96.30	-5	2,295	-0.22%
2021/02/01	0	0.00	1	94.30	94.40	-1	2,765	-0.04%
2021/01/29	3	93.17	0	0.00	92.40	3	2,769	0.11%
2021/01/28	0	0.00	4	95.50	94.30	-4	2,802	-0.14%
2021/01/27	2	93.90	0	0.00	93.60	2	2,772	0.07%
2021/01/26	0	0.00	3	92.60	92.50	-3	2,789	-0.11%
2021/01/25	0	0.00	1	93.50	93.20	-1	2,920	-0.03%
2021/01/22	0	0.00	1	91.00	92.60	-1	2,986	-0.03%
2021/01/21	0	0.00	4	90.00	89.90	-4	3,023	-0.13%
2021/01/20	3	91.03	2	93.50	90.40	1	3,097	0.03%
2021/01/19	10	93.50	0	0.00	93.20	10	3,216	0.31%
2021/01/18	0	0.00	3	92.30	93.70	-3	3,292	-0.09%
2021/01/15	3	93.47	3	94.70	93.10	0	3,349	0.00%
2021/01/14	2	94.30	0	0.00	94.70	2	3,525	0.06%
2021/01/13	0	0.00	1	94.60	95.00	-1	3,744	-0.03%
2021/01/12	4	94.70	214	95.44	94.00	-210	3,968	-5.29%	大賣/鉅額交易
2021/01/11	2	96.85	1	97.00	96.50	1	4,145	0.02%
2021/01/08	3	97.90	2	98.00	98.10	1	4,186	0.02%
2021/01/06	0	0.00	1	97.30	95.90	-1	4,234	-0.02%
2021/01/05	0	0.00	3	97.50	98.00	-3	4,298	-0.07%
2021/01/04	0	0.00	1	95.80	95.90	-1	4,236	-0.02%
2020/12/30	1	93.00	0	0.00	93.10	1	4,258	0.02%
2020/12/29	0	0.00	1	93.00	92.70	-1	4,282	-0.02%
2020/12/25	6	94.30	0	0.00	94.20	6	4,285	0.14%
2020/12/24	1	94.30	0	0.00	94.20	1	4,287	0.02%
2020/12/23	14	92.79	0	0.00	93.30	14	4,287	0.33%
2020/12/22	2	93.70	109	93.04	92.70	-107	4,315	-2.48%	大賣/鉅額交易
2020/12/21	0	0.00	2	94.80	95.20	-2	4,307	-0.05%
2020/12/16	16	94.69	0	0.00	95.00	16	4,333	0.37%
2020/12/15	2	95.00	0	0.00	95.10	2	4,332	0.05%
2020/12/14	0	0.00	1	97.10	97.00	-1	4,333	-0.02%
2020/12/11	31	94.89	0	0.00	95.60	31	4,335	0.72%
2020/12/10	1	96.30	0	0.00	96.20	1	4,322	0.02%
2020/12/09	0	0.00	2	98.80	98.70	-2	4,304	-0.05%
2020/12/08	4	98.65	1	98.10	98.40	3	4,311	0.07%
2020/12/07	0	0.00	6	97.77	98.50	-6	4,347	-0.14%
2020/12/04	2	97.20	0	0.00	97.50	2	4,352	0.05%
2020/12/03	1	98.00	1	96.70	97.40	0	4,372	0.00%
2020/12/02	2	97.00	0	0.00	97.40	2	4,445	0.04%
2020/12/01	34	95.70	1	96.40	96.50	33	4,505	0.73%
2020/11/30	2	97.35	0	0.00	96.80	2	4,590	0.04%
2020/11/27	2	96.90	2	97.50	98.20	0	4,679	0.00%
2020/11/26	1	97.10	0	0.00	96.90	1	4,789	0.02%
2020/11/25	34	96.15	1	96.60	96.00	33	4,993	0.66%
2020/11/24	19	98.78	30	98.07	97.60	-11	5,005	-0.22%
2020/11/23	1	99.70	0	0.00	99.60	1	5,045	0.02%
2020/11/20	2	99.80	1	100.00	99.80	1	5,105	0.02%
2020/11/19	0	0.00	2	102.00	99.80	-2	5,451	-0.04%
2020/11/16	1	98.80	1	100.50	101.50	0	5,715	0.00%
2020/11/13	1	100.00	1	102.00	99.90	0	5,643	0.00%
2020/11/12	124	103.46	125.1	102.46	99.60	-1.1	5,587	-0.02%	大買/大賣/
2020/11/11	14	96.10	0	0.00	96.20	14	5,383	0.26%
2020/11/10	44	96.48	1	100.00	96.20	43	5,374	0.80%
2020/11/09	43	101.50	1	100.50	101.00	42	5,330	0.79%
2020/11/06	1	100.00	1	99.90	100.50	0	5,339	0.00%
2020/11/05	172	99.60	41	98.77	98.70	131	5,422	2.42%	大買/鉅額交易
2020/11/03	1	100.50	0	0.00	99.80	1	5,745	0.02%
2020/11/02	5	100.80	238	102.91	100.50	-233	5,766	-4.04%	大賣/鉅額交易
2020/10/30	0	0.00	47	100.94	99.80	-47	5,673	-0.83%
2020/10/29	1	98.10	2	98.60	99.00	-1	5,601	-0.02%
2020/10/27	0	0.00	6	101.47	103.50	-6	5,503	-0.11%
2020/10/26	3	100.10	4	99.95	99.40	-1	5,365	-0.02%
2020/10/23	1	98.90	11	99.48	99.00	-10	5,288	-0.19%
2020/10/22	0	0.00	5	99.72	100.00	-5	5,250	-0.10%
2020/10/21	21	97.82	10	100.14	97.30	11	5,067	0.22%
2020/10/20	13	99.60	18	98.81	100.50	-5	4,858	-0.10%
2020/10/19	23	96.08	9	98.01	95.30	14	4,640	0.30%
2020/10/16	0	0.00	6	94.33	94.10	-6	4,418	-0.14%
2020/10/15	0	0.00	6	94.68	94.50	-6	4,368	-0.14%
2020/10/14	8	93.15	7	93.54	93.70	1	4,316	0.02%
2020/10/13	2	91.45	7	91.83	91.70	-5	4,291	-0.12%
2020/10/12	0	0.00	4	90.00	90.00	-4	4,240	-0.09%
2020/10/08	0	0.00	7	89.96	89.80	-7	4,258	-0.16%
2020/10/07	9	89.89	9	89.91	89.50	0	4,248	0.00%
2020/10/06	2	88.75	7	88.93	89.00	-5	4,224	-0.12%
2020/10/05	2	87.45	4	87.08	88.20	-2	4,231	-0.05%
2020/09/30	14	84.10	2	84.65	85.10	12	4,238	0.28%
2020/09/29	1	83.80	0	0.00	83.90	1	4,263	0.02%
2020/09/28	3	83.87	6	84.20	84.60	-3	4,305	-0.07%
2020/09/25	29	84.89	5	82.36	83.60	24	4,342	0.55%
2020/09/24	5	85.76	2	84.30	84.20	3	4,335	0.07%
2020/09/23	28	88.23	1	87.00	87.00	27	4,338	0.62%
2020/09/22	13	87.72	2	88.00	88.00	11	4,335	0.25%
2020/09/21	7	87.44	1	87.90	87.50	6	4,321	0.14%
2020/09/18	177	88.83	4.2	88.42	88.80	172.8	4,303	4.02%	大買/鉅額交易
2020/09/17	12	88.18	5	88.40	88.10	7	4,288	0.16%
2020/09/16	1	86.00	1	86.60	86.20	0	4,241	0.00%
2020/09/15	5	87.30	54	86.86	86.70	-49	4,229	-1.16%
2020/09/14	3	86.00	4	87.08	87.10	-1	4,234	-0.02%
2020/09/11	52	85.43	3	86.03	85.10	49	4,221	1.16%
2020/09/10	6	87.47	0	0.00	85.70	6	4,207	0.14%
2020/09/09	1	87.50	0	0.00	87.30	1	4,141	0.02%
2020/09/08	6	88.20	1	90.00	88.40	5	4,112	0.12%
2020/09/07	7	89.74	0	0.00	89.00	7	4,092	0.17%
2020/09/04	0	0.00	14	90.32	91.10	-14	4,032	-0.35%
2020/09/03	0	0.00	4	94.03	92.10	-4	3,963	-0.10%
2020/09/02	18	93.28	7	93.69	93.10	11	3,892	0.28%
2020/09/01	15	91.93	24	91.73	92.10	-9	3,818	-0.24%
2020/08/31	21	90.95	27	92.39	92.00	-6	3,702	-0.16%
2020/08/28	9	88.56	5	89.64	89.70	4	3,472	0.12%
2020/08/27	6	88.95	9	88.86	88.40	-3	3,404	-0.09%
2020/08/26	1	87.80	2	88.95	88.00	-1	3,318	-0.03%
2020/08/25	6.2	90.84	2	91.40	87.80	4.2	3,238	0.13%
2020/08/24	9	87.50	187	86.34	88.90	-178	2,897	-6.14%	大賣/鉅額交易
2020/08/21	77	84.58	7	83.40	84.50	70	2,742	2.55%
2020/08/20	111	80.55	17	79.96	79.90	94	2,667	3.52%	大買/
2020/08/17	3	85.63	0.1	85.30	85.30	2.9	2,618	0.11%
2020/08/14	0	0.00	1	85.00	86.00	-1	2,600	-0.04%
2020/08/13	3	84.70	4	86.18	85.20	-1	2,580	-0.04%
2020/08/12	4	83.58	4	84.78	84.80	0	2,547	0.00%
2020/08/11	11	85.55	7	85.86	84.40	4	2,527	0.16%
2020/08/10	16	84.97	263	85.94	85.40	-247	2,469	-10.00%	大賣/鉅額交易
2020/08/07	0	82.30	13	81.98	82.60	-13	2,349	-0.55%
2020/08/06	39	81.65	37	79.02	78.80	2	2,197	0.09%
2020/08/05	65	80.01	0.4	80.20	80.10	64.6	2,241	2.88%
2020/08/04	0	0.00	7	76.93	77.00	-7	2,407	-0.29%
2020/08/03	1	75.60	0	0.00	75.60	1	2,461	0.04%
2020/07/31	0	0.00	6	76.67	77.00	-6	2,477	-0.24%
2020/07/30	5	74.58	3	75.03	75.90	2	2,441	0.08%
2020/07/29	0	0.00	77	72.52	72.50	-77	2,435	-3.16%
2020/07/28	11	72.35	0	0.00	72.20	11	2,442	0.45%
2020/07/27	22	74.65	6	74.50	74.50	16	2,445	0.65%
2020/07/24	30	76.75	1	77.60	76.30	29	2,507	1.16%
2020/07/23	4	78.95	0	0.00	78.90	4	2,506	0.16%
2020/07/17	20	78.96	0	0.00	77.30	20	2,698	0.74%
2020/07/13	0	0.00	1	84.60	84.60	-1	2,652	-0.04%
2020/07/10	2	83.65	1	83.60	83.20	1	2,668	0.04%
2020/07/09	0	0.00	34	85.72	85.50	-34	2,655	-1.28%
2020/07/08	0	0.00	1	86.90	87.10	-1	2,623	-0.04%
2020/07/07	4	87.50	2	86.70	86.70	2	2,615	0.08%
2020/07/06	22	86.91	2	86.50	86.80	20	2,617	0.76%
2020/07/03	0	0.00	2	85.50	85.40	-2	2,614	-0.08%
2020/07/02	95	84.76	14	85.00	85.40	81	2,635	3.07%
2020/07/01	0	0.00	2	83.80	83.50	-2	2,657	-0.08%
2020/06/30	129	83.02	1	83.10	83.60	128	2,691	4.75%	大買/鉅額交易
2020/06/18	0	0.00	4	83.10	82.90	-4	2,910	-0.14%
2020/06/16	0	0.00	4	81.75	82.90	-4	2,945	-0.14%
2020/06/15	4	79.85	5	80.20	79.80	-1	2,998	-0.03%
2020/06/11	2	81.45	1	80.90	80.90	1	3,110	0.03%
2020/06/10	2	82.90	0	0.00	83.00	2	3,115	0.06%
2020/06/09	4	82.35	1	82.00	82.20	3	3,172	0.09%
2020/06/05	0	0.00	7	86.30	86.30	-7	3,161	-0.22%
2020/06/04	3	86.30	0	0.00	86.00	3	3,170	0.09%
2020/06/03	0	0.00	3	85.73	85.90	-3	3,186	-0.09%
2020/06/02	0	0.00	1	84.90	85.10	-1	3,182	-0.03%
2020/06/01	1	85.00	0	0.00	85.50	1	3,197	0.03%
2020/05/29	4	84.18	1	84.60	84.20	3	3,191	0.09%
2020/05/28	7	86.00	3	86.33	85.00	4	3,194	0.13%
2020/05/26	2	84.15	0	0.00	84.10	2	3,160	0.06%
2020/05/25	1	84.30	0	0.00	84.30	1	3,153	0.03%
2020/05/22	10	83.37	0	0.00	82.70	10	3,143	0.32%
2020/05/21	1	86.50	0	0.00	85.30	1	3,129	0.03%
2020/05/20	0	0.00	3	84.80	84.50	-3	3,122	-0.10%
2020/05/18	4	85.20	7	85.41	84.00	-3	3,112	-0.10%
2020/05/15	1	84.10	10	84.84	84.70	-9	3,107	-0.29%
2020/05/14	2	86.40	2	88.75	85.20	0	3,074	0.00%
2020/05/13	1	87.30	0	0.00	87.50	1	3,012	0.03%
2020/05/12	7	88.07	5	88.48	87.70	2	3,067	0.07%
2020/05/11	13	87.30	12	87.43	89.60	1	3,024	0.03%
2020/05/08	20	82.74	134	82.84	82.70	-114	2,815	-4.05%	大賣/鉅額交易
2020/05/07	112	80.63	5	81.60	81.00	107	2,764	3.87%	大買/鉅額交易
2020/05/06	2	79.80	1	79.60	79.60	1	2,750	0.04%
2020/05/05	0	0.00	1	81.00	79.90	-1	2,769	-0.04%
2020/04/30	0	0.00	5	80.90	80.90	-5	2,786	-0.18%
2020/04/29	8	81.64	5	80.88	81.20	3	2,804	0.11%
2020/04/28	2	79.40	0	0.00	79.30	2	2,757	0.07%
2020/04/27	3	78.70	0	0.00	79.00	3	2,792	0.11%
2020/04/24	10	79.00	1	79.00	79.00	9	2,760	0.33%
2020/04/23	2	78.10	7	79.61	79.30	-5	2,735	-0.18%
2020/04/22	1	71.80	6	74.23	75.90	-5	2,593	-0.19%
2020/04/21	1	74.70	0.1	72.50	72.30	0.9	2,564	0.04%
2020/04/20	4	74.65	3	74.10	74.80	1	2,562	0.04%
2020/04/17	12	75.09	8	75.83	74.20	4	2,570	0.16%
2020/04/15	5	73.34	0	0.00	73.10	5	2,579	0.19%
2020/04/14	1	73.20	2	73.20	73.10	-1	2,589	-0.04%
2020/04/13	0	0.00	1	72.60	71.80	-1	2,604	-0.04%
2020/04/10	3	71.57	2	72.15	72.20	1	2,604	0.04%
2020/04/09	4	72.28	1	71.80	71.50	3	2,625	0.11%
2020/04/08	2	72.90	1	73.20	73.60	1	2,592	0.04%
2020/04/07	1	72.90	1	73.80	73.50	0	2,571	0.00%
2020/04/06	0	0.00	4	70.45	71.40	-4	2,563	-0.16%
2020/04/01	0	0.00	12	68.75	70.10	-12	2,521	-0.48%
2020/03/31	3	68.90	1	68.00	68.30	2	2,503	0.08%
2020/03/30	0	0.00	3	65.47	67.00	-3	2,464	-0.12%
2020/03/26	0	0.00	1	66.60	67.10	-1	2,416	-0.04%
2020/03/25	6	66.85	2	66.20	66.20	4	2,395	0.17%
2020/03/24	4	64.40	3	63.73	64.00	1	2,351	0.04%
2020/03/23	11	61.95	1	62.10	61.80	10	2,317	0.43%
2020/03/20	4	61.68	0	0.00	61.90	4	2,331	0.17%
2020/03/19	0	0.00	10	59.46	56.30	-10	2,299	-0.43%
2020/03/18	2	61.25	6	62.08	60.70	-4	2,251	-0.18%
2020/03/17	1	60.00	188	58.63	58.20	-187	2,206	-8.47%	大賣/鉅額交易
2020/03/16	1	64.70	1	63.20	62.00	0	2,171	0.00%
2020/03/13	3	63.00	3	64.20	64.40	0	2,167	0.00%
2020/03/12	192	71.73	2	69.90	69.90	190	2,131	8.91%	大買/鉅額交易
2020/03/11	5	77.70	8	76.35	76.00	-3	2,078	-0.14%
2020/03/10	7	76.77	0	0.00	77.70	7	2,086	0.34%
2020/03/09	1	78.00	5	78.00	78.00	-4	2,099	-0.19%
2020/03/06	1	81.40	0	0.00	81.30	1	2,101	0.05%
2020/03/05	1	81.70	2	81.00	82.10	-1	2,224	-0.04%
2020/03/04	0	0.00	28	79.18	79.80	-28	2,227	-1.26%
2020/03/03	5	80.58	2	81.50	80.30	3	2,260	0.13%
2020/03/02	2	77.50	210	77.98	78.60	-208	2,352	-8.84%	大賣/鉅額交易
2020/02/27	2	79.35	0	0.00	78.70	2	2,367	0.08%
2020/02/24	24	80.39	5	80.44	80.50	19	2,442	0.78%
2020/02/21	3	82.90	1	82.50	82.00	2	2,489	0.08%
2020/02/20	8	83.21	3	83.70	83.70	5	2,481	0.20%
2020/02/19	2	83.40	0	0.00	83.60	2	2,493	0.08%
2020/02/18	0	0.00	7	84.84	83.70	-7	2,487	-0.28%
2020/02/17	35	83.84	0	0.00	83.20	35	2,489	1.41%
2020/02/14	15	84.34	1	83.90	84.60	14	2,489	0.56%
2020/02/13	162	85.12	14	84.48	84.90	148	2,476	5.98%	大買/鉅額交易
2020/02/12	0	0.00	1	82.00	81.80	-1	2,408	-0.04%
2020/02/07	6	78.02	0	0.00	77.70	6	2,479	0.24%
2020/02/04	1	77.60	0	0.00	78.50	1	2,469	0.04%
2020/02/03	2	74.85	1	76.80	76.40	1	2,469	0.04%
2020/01/30	4	82.28	4.3	81.06	80.30	-0.3	2,461	-0.01%
2020/01/20	6	88.90	0	0.00	88.80	6	2,455	0.24%
2020/01/17	3	88.90	11	89.00	88.80	-8	2,475	-0.32%
2020/01/16	0	0.00	2	88.50	88.50	-2	2,495	-0.08%
2020/01/15	3	88.37	3	88.30	88.30	0	2,523	0.00%
2020/01/14	12	88.78	1	88.80	88.80	11	2,566	0.43%
2020/01/13	1	87.20	13	86.92	87.70	-12	2,660	-0.45%
2020/01/10	20	87.05	232	86.38	86.70	-212	2,747	-7.71%	大賣/鉅額交易
2020/01/09	2	89.10	0	0.00	89.10	2	2,716	0.07%
2020/01/08	0	0.00	115	88.35	88.30	-115	2,730	-4.21%	大賣/鉅額交易
2020/01/07	85	90.38	3	89.83	89.80	82	2,720	3.01%
2020/01/06	0	0.00	1	91.10	91.10	-1	2,717	-0.04%
2019/12/31	1.8	94.00	0.1	94.00	94.10	1.7	2,835	0.06%
2019/12/30	44	94.23	2	94.30	94.40	42	2,850	1.47%
2019/12/27	2	93.10	81	93.10	92.90	-79	2,829	-2.79%
2019/12/26	3	93.13	3	94.00	93.30	0	2,833	0.00%
2019/12/23	36	90.80	1	91.90	90.60	35	2,891	1.21%
2019/12/20	6	92.25	0	0.00	92.20	6	2,894	0.21%
2019/12/19	13	92.78	42	92.60	92.40	-29	2,903	-1.00%
2019/12/18	10	93.75	1	93.90	93.60	9	2,908	0.31%
2019/12/17	24	94.09	0	0.00	94.00	24	2,919	0.82%
2019/12/16	21	93.25	3	93.50	93.50	18	2,917	0.62%
2019/12/13	0	0.00	1	93.00	93.10	-1	2,928	-0.03%
2019/12/12	10	93.22	36	93.61	92.70	-26	2,944	-0.88%
2019/12/11	44	92.17	0	0.00	91.90	44	2,951	1.49%
2019/12/10	3	92.27	3	92.80	92.30	0	2,980	0.00%
2019/12/09	41	92.15	31	92.61	91.80	10	3,003	0.33%
2019/12/06	1	93.00	0	0.00	92.80	1	3,129	0.03%
2019/12/05	2	93.10	0	0.00	93.30	2	3,151	0.06%
2019/12/04	22	93.40	2	93.50	92.60	20	3,171	0.63%
2019/12/03	104	95.37	0	0.00	94.70	104	3,167	3.28%	大買/鉅額交易
2019/12/02	7	96.51	107	95.86	95.60	-100	3,169	-3.16%	大賣/
2019/11/29	1	94.90	9	95.79	95.60	-8	3,141	-0.25%
2019/11/28	5	95.88	3	96.20	95.60	2	3,151	0.06%
2019/11/27	3.6	95.91	37	95.85	96.00	-33.4	3,199	-1.04%
2019/11/26	4	93.45	1	94.40	94.20	3	3,202	0.09%
2019/11/25	20	93.41	0	0.00	93.40	20	3,429	0.58%
2019/11/22	2	92.90	7	93.57	93.40	-5	3,559	-0.14%
2019/11/21	4	90.75	3	90.90	91.10	1	3,608	0.03%
2019/11/20	6	90.70	2	91.30	91.50	4	3,873	0.10%
2019/11/19	2	90.70	2	90.00	89.80	0	3,858	0.00%
2019/11/18	1	91.00	0	0.00	90.50	1	3,921	0.03%
2019/11/15	1	90.70	0	0.00	90.30	1	3,959	0.03%
2019/11/14	77	91.42	0	0.00	90.20	77	3,991	1.93%
2019/11/13	85	90.68	0	0.00	90.60	85	3,998	2.13%
2019/11/12	41	89.86	0	0.00	90.20	41	4,019	1.02%
2019/11/11	1	92.10	1	90.00	89.90	0	4,123	0.00%
2019/11/08	0	0.00	5	91.42	92.20	-5	4,140	-0.12%
2019/11/07	7	88.46	0	0.00	88.30	7	4,125	0.17%
2019/11/06	0	0.00	1	90.00	90.00	-1	4,193	-0.02%
2019/11/05	0	0.00	1	92.20	92.20	-1	4,275	-0.02%
2019/11/04	0	0.00	1	94.20	93.30	-1	4,313	-0.02%
2019/11/01	1	93.50	0	0.00	93.60	1	4,343	0.02%
2019/10/30	2	94.90	1	95.70	95.20	1	4,470	0.02%
2019/10/29	3	96.33	4	95.30	95.00	-1	4,506	-0.02%
2019/10/28	0	0.00	5	95.60	95.80	-5	4,525	-0.11%
2019/10/24	0	0.00	1	96.00	95.30	-1	4,651	-0.02%
2019/10/23	0	0.00	1	95.50	95.10	-1	4,872	-0.02%
2019/10/22	6	96.30	3	95.60	95.10	3	4,957	0.06%
2019/10/21	1	95.00	11	96.50	95.40	-10	5,211	-0.19%
2019/10/18	4	93.08	5	91.94	92.80	-1	5,255	-0.02%
2019/10/17	4	88.55	0	0.00	89.30	4	5,222	0.08%
2019/10/15	0	0.00	1	90.20	90.40	-1	5,183	-0.02%
2019/10/14	11	89.32	12	90.05	90.10	-1	5,175	-0.02%
2019/10/09	4	88.10	3	88.50	88.00	1	5,178	0.02%
2019/10/08	15.2	90.36	4	90.63	90.60	11.2	5,324	0.21%
2019/10/07	1	93.90	0	0.00	93.20	1	5,277	0.02%
2019/10/04	2	91.45	2	91.10	91.10	0	5,269	0.00%
2019/10/03	0	0.00	2	92.20	91.70	-2	5,258	-0.04%
2019/10/02	5	91.60	3	91.80	91.90	2	5,248	0.04%
2019/10/01	4	92.28	0	0.00	92.60	4	5,245	0.08%
2019/09/27	4	92.80	0	0.00	91.70	4	5,247	0.08%
2019/09/26	6	95.35	2	95.40	94.80	4	5,223	0.08%
2019/09/25	4	93.45	0	0.00	93.40	4	5,228	0.08%
2019/09/23	0	0.00	1	96.20	96.00	-1	5,333	-0.02%
2019/09/20	3	95.43	0	0.00	95.80	3	5,328	0.06%
2019/09/19	1	94.70	0	0.00	95.00	1	5,330	0.02%
2019/09/18	2	94.35	65	94.58	94.10	-63	5,362	-1.17%
2019/09/17	17	94.46	0	0.00	93.70	17	5,356	0.32%
2019/09/16	53	93.48	12	94.23	95.50	41	5,382	0.76%
2019/09/12	9	95.23	5	95.20	95.00	4	5,370	0.07%
2019/09/11	12	95.97	15	96.63	95.80	-3	5,349	-0.06%
2019/09/10	21	96.82	20	97.80	96.80	1	5,316	0.02%
2019/09/09	4.1	103.37	3	103.50	102.50	1.1	5,167	0.02%
2019/09/06	9.1	104.50	0	0.00	104.50	9.1	5,143	0.18%
2019/09/05	1.1	108.36	6	107.75	106.00	-4.9	5,130	-0.10%
2019/09/04	6.1	105.85	0	0.00	107.00	6.1	5,106	0.12%
2019/09/03	5	107.00	6	108.08	106.00	-1	5,154	-0.02%
2019/09/02	2	106.25	0	0.00	106.00	2	5,051	0.04%
2019/08/30	1	104.50	0	0.00	104.50	1	5,013	0.02%
2019/08/29	3	105.00	0	0.00	106.50	3	4,942	0.06%
2019/08/28	9	104.94	7	110.86	103.50	2	4,856	0.04%
2019/08/27	21	107.02	9	107.78	107.00	12	4,611	0.26%
2019/08/26	10	103.25	7	103.00	102.00	3	4,512	0.07%
2019/08/23	18	107.47	16	107.53	106.00	2	4,490	0.04%
2019/08/22	0	0.00	117	100.00	99.40	-117	4,249	-2.75%	大賣/鉅額交易
2019/08/21	2	97.40	32	97.28	98.60	-30	4,219	-0.71%
2019/08/19	1	102.00	0	0.00	102.00	1	4,139	0.02%
2019/08/16	2	101.50	0	0.00	101.50	2	4,150	0.05%
2019/08/15	0	0.00	6	100.00	101.00	-6	4,177	-0.14%
2019/08/14	5	103.10	1	106.00	102.00	4	4,175	0.10%
2019/08/13	2	102.25	1	101.00	100.50	1	4,097	0.02%
2019/08/12	4	101.50	31	101.56	101.00	-27	4,133	-0.65%
2019/08/08	1	102.00	2	100.50	103.00	-1	4,105	-0.02%
2019/08/07	88	99.65	2	101.25	102.00	86	4,054	2.12%
2019/08/06	13	93.15	87	92.69	96.50	-74	3,981	-1.86%
2019/08/05	1	99.10	4	98.45	97.60	-3	3,960	-0.08%
2019/08/02	12	99.24	3	100.17	99.10	9	3,968	0.23%
2019/08/01	1	104.50	0	0.00	106.00	1	3,981	0.03%
2019/07/31	0	0.00	2	108.00	108.00	-2	3,956	-0.05%
2019/07/30	1	103.00	1	103.50	103.50	0	3,914	0.00%
2019/07/29	6	107.25	1	106.00	106.50	5	3,874	0.13%
2019/07/26	6	108.75	3	110.17	109.50	3	3,833	0.08%
2019/07/25	15	116.27	12	112.88	110.50	3	3,724	0.08%
2019/07/23	8.1	112.19	5	112.80	112.00	3.1	3,538	0.09%
2019/07/22	6	103.50	11	102.73	108.00	-5	3,252	-0.15%
2019/07/15	15	94.82	0	0.00	96.20	15	3,079	0.49%
2019/07/12	15	97.30	3	98.63	95.50	12	3,111	0.39%
2019/07/11	0	0.00	6	95.42	95.50	-6	3,085	-0.19%
2019/07/10	0	0.00	1	94.40	93.80	-1	3,125	-0.03%
2019/07/04	0	0.00	1	93.20	93.60	-1	3,264	-0.03%
2019/07/03	0	0.00	2	93.75	92.60	-2	3,317	-0.06%
2019/07/02	26	94.06	7	94.67	95.00	19	3,338	0.57%
2019/07/01	1	92.90	5	93.54	94.60	-4	3,324	-0.12%
2019/06/28	0	0.00	1	88.00	88.90	-1	3,266	-0.03%
2019/06/27	121	88.95	1	88.90	88.20	120	3,281	3.66%	大買/鉅額交易
2019/06/26	1	86.70	1	87.70	87.20	0	3,380	0.00%
2019/06/25	1	90.80	4	88.63	87.50	-3	3,500	-0.09%
2019/06/21	5	88.96	8	89.64	87.60	-3	3,737	-0.08%
2019/06/20	0	0.00	1	88.10	88.10	-1	3,776	-0.03%
2019/06/19	6	85.38	0	0.00	86.00	6	4,025	0.15%
2019/06/18	1	84.00	0	0.00	83.90	1	4,018	0.02%
2019/06/17	3	85.77	0	0.00	85.20	3	4,045	0.07%
2019/06/14	1	87.00	0	0.00	86.00	1	4,093	0.02%
2019/06/12	0	0.00	4	89.88	89.20	-4	4,421	-0.09%
2019/06/11	5	90.10	3	90.17	90.40	2	4,464	0.04%
2019/05/30	0	0.00	3	88.33	90.20	-3	4,789	-0.06%
2019/05/29	0	0.00	1	84.80	87.40	-1	4,751	-0.02%
2019/05/23	0	0.00	2	84.45	85.00	-2	4,961	-0.04%
2019/05/22	1	83.90	0	0.00	83.90	1	4,967	0.02%
2019/05/17	1	82.90	2	80.80	78.60	-1	5,091	-0.02%
2019/05/16	1	83.10	0	0.00	82.20	1	5,171	0.02%
2019/05/14	0	0.00	2	79.80	84.30	-2	5,297	-0.04%
2019/05/13	2	82.25	0	0.00	82.60	2	5,333	0.04%
2019/05/10	1	82.30	0	0.00	82.50	1	5,482	0.02%
2019/05/09	3	83.27	0	0.00	81.80	3	5,720	0.05%
2019/05/08	1	85.60	2	86.60	86.00	-1	5,661	-0.02%
2019/05/07	2	85.15	4	85.50	85.10	-2	5,640	-0.04%
2019/05/06	2	85.30	0	0.00	84.50	2	5,726	0.03%
2019/05/03	2	86.45	9	86.80	87.20	-7	5,785	-0.12%
2019/05/02	3	85.63	0	0.00	85.60	3	5,897	0.05%
2019/04/30	5	83.52	6	83.42	85.60	-1	6,108	-0.02%
2019/04/29	3	85.80	3	88.23	84.00	0	6,095	0.00%
2019/04/26	2	91.70	1	92.90	91.50	1	6,078	0.02%
2019/04/25	10	93.55	0	0.00	93.20	10	6,292	0.16%
2019/04/24	1	93.80	0	0.00	92.60	1	6,586	0.02%
2019/04/23	1	92.70	11	91.94	93.50	-10	6,713	-0.15%
2019/04/22	9	92.71	1	92.00	91.90	8	6,708	0.12%
2019/04/19	12	92.13	0	0.00	92.50	12	6,725	0.18%
2019/04/18	1	93.00	17	92.15	91.00	-16	6,757	-0.24%
2019/04/17	8	93.49	4	97.00	93.00	4	6,773	0.06%
2019/04/16	3	95.00	3	94.73	95.30	0	6,714	0.00%
2019/04/15	1	92.80	0	0.00	92.60	1	6,710	0.01%
2019/04/12	1	92.60	1	92.50	93.00	0	6,737	0.00%
2019/04/11	4	92.93	1	93.80	92.50	3	6,739	0.04%
2019/04/10	0	0.00	18	92.35	94.30	-18	6,768	-0.27%
2019/04/09	6	94.80	3	94.47	93.70	3	6,735	0.04%
2019/04/08	2	95.45	4	95.03	95.20	-2	6,763	-0.03%
2019/04/03	0	93.80	0	0.00	94.20	0	6,737	0.00%
2019/04/02	4	94.03	13	94.72	93.80	-9	6,754	-0.13%
2019/04/01	8	93.64	4	93.20	93.50	4	6,744	0.06%
2019/03/29	20	94.01	1	94.20	93.20	19	6,710	0.28%
2019/03/28	12	95.48	34	95.48	95.10	-22	6,648	-0.33%
2019/03/27	43	94.82	44	94.55	94.60	-1	6,552	-0.02%
2019/03/26	41	93.39	22	94.13	93.40	19	6,494	0.29%
2019/03/25	33	90.76	24	91.04	91.50	9	6,387	0.14%
2019/03/22	24	91.18	47	92.22	92.20	-23	6,333	-0.36%
2019/03/21	1	88.50	4	88.15	87.80	-3	6,135	-0.05%
2019/03/20	5	88.68	1	89.00	88.10	4	6,275	0.06%
2019/03/19	5	87.70	3	88.50	87.70	2	6,345	0.03%
2019/03/18	26	88.61	2	88.85	89.00	24	6,445	0.37%
2019/03/15	9	86.34	5	86.70	84.50	4	6,436	0.06%
2019/03/14	0	0.00	1	87.50	87.50	-1	6,520	-0.02%
2019/03/13	1	90.20	7	89.50	89.20	-6	6,548	-0.09%
2019/03/12	2	91.05	5	91.24	89.90	-3	6,599	-0.05%
2019/03/11	30	91.87	19	90.99	90.80	11	6,591	0.17%
2019/03/07	2	88.75	6	88.60	87.10	-4	6,640	-0.06%
2019/03/06	5	89.22	2	89.65	89.00	3	6,745	0.04%
2019/03/05	2	88.35	22	88.63	88.20	-20	6,813	-0.29%
2019/03/04	9	91.47	1	91.20	91.20	8	6,726	0.12%
2019/02/27	7.1	91.70	9	91.38	91.70	-1.9	6,700	-0.03%
2019/02/26	6	91.05	9	90.97	90.80	-3	6,639	-0.05%
2019/02/25	14	92.67	6	93.28	92.50	8	6,691	0.12%
2019/02/22	2	91.25	0	0.00	90.90	2	6,654	0.03%
2019/02/21	2.1	93.48	1	91.80	92.00	1.1	6,763	0.02%
2019/02/20	1.1	93.75	1	93.50	93.50	0.1	6,741	0.00%
2019/02/19	3	92.83	3	92.43	92.10	0	6,700	0.00%
2019/02/18	6.1	93.19	1	93.00	93.40	5.1	6,645	0.08%
2019/02/15	9	98.39	3	96.40	95.10	6	6,617	0.09%
2019/02/14	1	96.40	5	95.28	95.00	-4	6,572	-0.06%
2019/02/13	3	96.80	3	96.73	95.00	0	6,608	0.00%
2019/02/12	12	99.18	13	96.15	99.40	-1	6,662	-0.02%
2019/02/11	17	96.07	3	96.57	96.70	14	6,602	0.21%
2019/01/30	6	92.27	5	93.16	94.50	1	6,449	0.02%
2019/01/28	0	0.00	13	85.78	86.00	-13	6,191	-0.21%
2019/01/25	5	86.40	0	0.00	86.50	5	6,192	0.08%
2019/01/24	4	82.60	10	84.21	84.60	-6	6,144	-0.10%
2019/01/23	6	81.07	2	81.50	81.90	4	6,103	0.07%
2019/01/22	13	81.16	3	81.33	80.50	10	5,962	0.17%
2019/01/21	1	86.50	5	86.32	87.40	-4	5,749	-0.07%
2019/01/18	0	0.00	6	87.20	87.00	-6	5,710	-0.11%
2019/01/17	17	87.08	9	86.79	86.00	8	5,628	0.14%
2019/01/16	12	83.09	17	85.35	87.10	-5	5,412	-0.09%
2019/01/15	3	78.40	5	78.40	79.20	-2	5,106	-0.04%
2019/01/14	0	0.00	1	75.70	76.30	-1	4,974	-0.02%
2019/01/11	1	76.50	0	0.00	75.60	1	4,979	0.02%
2019/01/10	2	76.50	3	76.60	77.00	-1	4,948	-0.02%
2019/01/09	1	77.10	9	77.40	76.30	-8	4,908	-0.16%
2019/01/08	9	76.78	10	76.90	77.00	-1	4,831	-0.02%
2019/01/07	1	76.80	10	75.25	74.70	-9	4,718	-0.19%
2019/01/04	0	0.00	4	75.05	75.30	-4	4,661	-0.09%
2019/01/03	12	74.66	12	74.12	74.70	0	4,650	0.00%
2019/01/02	13	75.22	0	0.00	74.30	13	4,633	0.28%
2018/12/28	1	73.60	2	74.50	74.80	-1	4,548	-0.02%
2018/12/27	2	72.50	7	73.30	73.60	-5	4,528	-0.11%
2018/12/26	7	71.16	1	71.50	70.20	6	4,439	0.14%
2018/12/25	1	71.90	1	72.00	72.30	0	4,421	0.00%
2018/12/24	1	75.30	0	0.00	73.70	1	4,383	0.02%
2018/12/22	2	74.40	2	74.10	73.80	0	4,325	0.00%
2018/12/21	0	0.00	1	73.60	74.20	-1	4,317	-0.02%
2018/12/20	0	0.00	2	73.00	72.70	-2	4,262	-0.05%
2018/12/19	1	74.30	5	74.00	74.50	-4	4,208	-0.10%
2018/12/18	5	74.98	2	74.90	73.20	3	4,146	0.07%
2018/12/17	1	74.80	1	74.50	74.70	0	4,070	0.00%
2018/12/14	1	74.90	3	75.00	74.90	-2	4,070	-0.05%
2018/12/13	3	75.07	6	75.40	74.00	-3	3,991	-0.08%
2018/12/12	6	75.03	5	74.00	73.60	1	3,837	0.03%
2018/12/11	4	73.20	8	73.61	74.40	-4	3,719	-0.11%
2018/12/10	7	71.97	3	71.20	71.00	4	3,565	0.11%
2018/12/07	1	72.80	5	73.28	75.50	-4	3,414	-0.12%
2018/12/05	1	70.50	3	71.30	71.00	-2	3,077	-0.06%
2018/12/04	0	0.00	2	70.85	70.40	-2	3,030	-0.07%
2018/12/03	4	70.20	6	70.80	71.00	-2	2,989	-0.07%
2018/11/30	2	69.40	6	68.83	68.00	-4	2,868	-0.14%
2018/11/29	5	67.60	6	67.17	68.00	-1	2,757	-0.04%
2018/11/28	2	64.05	9	63.13	64.00	-7	2,624	-0.27%
2018/11/27	5	61.60	1	61.10	61.60	4	2,530	0.16%
2018/11/26	1	60.40	1	60.00	61.00	0	2,536	0.00%
2018/11/23	0	0.00	3	59.53	59.40	-3	2,539	-0.12%
2018/11/22	5	61.80	6	60.95	60.50	-1	2,525	-0.04%
2018/11/21	4	59.58	5	60.06	60.20	-1	2,456	-0.04%
2018/11/20	4	61.33	4	60.13	59.90	0	2,462	0.00%
2018/11/19	5	58.90	2	58.85	59.00	3	2,341	0.13%
2018/11/16	2	58.60	2	58.55	57.90	0	2,338	0.00%
2018/11/15	1	58.00	1	58.10	58.50	0	2,332	0.00%
2018/11/14	2	57.80	8	58.18	58.00	-6	2,314	-0.26%
2018/11/13	9	57.80	2	57.70	58.20	7	2,278	0.31%
2018/11/12	1	56.90	13	56.89	57.00	-12	2,187	-0.55%
2018/11/09	16	55.83	10	56.29	56.70	6	2,111	0.28%
2018/11/08	0	0.00	1	54.00	53.00	-1	1,945	-0.05%
2018/11/07	3	53.60	4	53.45	53.60	-1	1,933	-0.05%
2018/11/06	3	53.07	2	52.70	51.30	1	1,973	0.05%
2018/11/05	1	53.80	1	53.30	53.60	0	1,993	0.00%
2018/11/02	1	51.50	4	51.93	52.30	-3	1,995	-0.15%
2018/11/01	5	50.84	0	0.00	50.90	5	2,035	0.25%
2018/10/30	0	0.00	6	47.50	48.10	-6	1,982	-0.30%
2018/10/26	0	0.00	3	47.13	46.90	-3	2,016	-0.15%
2018/10/25	1	47.85	1	48.15	47.80	0	2,035	0.00%
2018/10/24	0	0.00	2	49.13	48.95	-2	2,044	-0.10%
2018/10/22	0	0.00	4	47.96	49.65	-4	2,123	-0.19%
2018/10/19	0	0.00	4	46.35	46.85	-4	2,158	-0.19%
2018/10/18	2	48.00	0	0.00	47.50	2	2,189	0.09%
2018/10/17	1	48.60	1	48.95	47.75	0	2,280	0.00%
2018/10/16	0	0.00	2	48.03	48.30	-2	2,426	-0.08%
2018/10/15	1	46.80	0	0.00	47.30	1	2,532	0.04%
2018/10/12	0	0.00	1	46.50	47.45	-1	2,830	-0.04%
2018/10/11	1	45.00	1	45.35	45.00	0	3,307	0.00%
2018/10/09	2	48.88	0	0.00	48.30	2	3,323	0.06%
2018/10/05	1	51.50	0	0.00	49.60	1	3,558	0.03%
2018/10/03	1	53.00	0	0.00	52.80	1	3,701	0.03%
2018/10/02	1	54.00	0	0.00	53.60	1	3,826	0.03%
2018/10/01	1	54.40	0	0.00	54.50	1	3,877	0.03%
2018/09/28	1	54.30	0	0.00	54.30	1	3,959	0.03%
2018/09/25	1	55.50	0	0.00	55.20	1	4,209	0.02%
2018/09/21	2	55.00	3	54.63	54.20	-1	4,446	-0.02%
2018/09/20	2	53.40	0	0.00	53.60	2	4,636	0.04%
2018/09/19	1	56.80	0	0.00	56.00	1	4,618	0.02%
2018/09/18	1	56.00	0	0.00	56.00	1	4,657	0.02%
2018/09/17	1	57.30	0	0.00	57.30	1	4,708	0.02%
2018/09/13	1	57.50	0	0.00	56.30	1	4,817	0.02%
2018/09/12	1	56.30	0	0.00	57.70	1	4,854	0.02%
2018/09/10	2	56.50	2	57.10	55.70	0	4,992	0.00%
2018/09/07	1	59.30	1	57.80	58.10	0	5,026	0.00%
2018/09/06	4	59.98	10	60.20	59.60	-6	5,086	-0.12%
2018/09/05	12	60.08	0	0.00	59.80	12	5,383	0.22%
2018/09/03	4	60.38	2	60.90	59.90	2	5,717	0.03%
2018/08/31	2	60.20	10	60.20	60.20	-8	5,857	-0.14%
2018/08/30	1	61.80	0	0.00	61.50	1	5,945	0.02%
2018/08/29	5	62.10	0	0.00	62.30	5	6,104	0.08%
2018/08/28	6	62.08	7	62.10	61.80	-1	6,444	-0.02%
2018/08/27	9	60.18	4	61.48	62.10	5	6,735	0.07%
2018/08/24	1	57.60	11	58.45	57.90	-10	6,968	-0.14%
2018/08/23	10	60.00	1	60.00	59.60	9	6,941	0.13%
2018/08/22	1	60.40	0	0.00	60.20	1	6,927	0.01%
2018/08/21	0	0.00	1	62.00	61.80	-1	6,929	-0.01%
2018/08/20	2	61.75	0	0.00	61.50	2	6,961	0.03%
2018/08/17	2	61.80	4	63.20	61.80	-2	6,981	-0.03%
2018/08/16	2	63.00	1	63.10	63.10	1	7,040	0.01%
2018/08/13	6	64.30	1	63.90	63.90	5	7,203	0.07%
2018/08/10	2	67.60	1	67.70	67.50	1	7,196	0.01%
2018/08/09	0	0.00	1	68.20	69.00	-1	7,183	-0.01%
2018/08/08	5	68.88	2	69.00	68.70	3	7,190	0.04%
2018/08/07	3	70.63	0	0.00	70.40	3	7,219	0.04%
2018/08/06	1	71.20	0	0.00	70.30	1	7,232	0.01%
2018/08/03	1	71.20	2	71.50	70.90	-1	7,276	-0.01%
2018/08/02	2	70.85	1	71.00	71.10	1	7,376	0.01%
2018/07/31	0	0.00	1	73.10	73.10	-1	7,377	-0.01%
2018/07/30	1	71.80	0	0.00	72.70	1	7,390	0.01%
2018/07/27	2	75.45	1	74.90	74.20	1	7,344	0.01%
2018/07/25	2	72.85	4	72.60	74.00	-2	7,273	-0.03%
2018/07/24	3	72.93	8	72.19	73.80	-5	7,254	-0.07%
2018/07/23	8	70.96	6	70.32	70.80	2	7,169	0.03%
2018/07/20	2	76.75	0	0.00	76.00	2	7,037	0.03%
2018/07/19	11	77.43	7	79.01	77.40	4	6,949	0.06%
2018/07/18	19	79.86	23	79.56	81.00	-4	6,682	-0.06%
2018/07/17	11	74.11	0	0.00	73.70	11	6,220	0.18%
2018/07/13	15	74.49	20	75.50	74.20	-5	6,200	-0.08%
2018/07/12	1	74.80	0	0.00	74.70	1	6,142	0.02%
2018/07/11	6	73.73	4	73.85	73.40	2	6,256	0.03%
2018/07/10	1	72.00	25	73.99	74.00	-24	6,308	-0.38%
2018/07/09	1	72.40	0	0.00	72.00	1	6,188	0.02%
2018/07/06	0	0.00	1	72.00	72.60	-1	6,129	-0.02%
2018/07/05	1	71.50	2	71.15	69.10	-1	6,056	-0.02%
2018/07/04	7	73.46	6	73.28	72.00	1	6,016	0.02%
2018/07/03	0	0.00	2	72.60	71.70	-2	5,902	-0.03%
2018/07/02	12	74.43	39	75.11	72.50	-27	5,835	-0.46%
2018/06/29	55	73.63	10	72.65	73.70	45	5,640	0.80%
2018/06/28	0	0.00	1	67.30	67.00	-1	5,462	-0.02%
2018/06/27	2	68.40	3	68.63	68.50	-1	5,506	-0.02%
2018/06/26	5	64.80	4	65.98	66.80	1	5,488	0.02%
2018/06/25	2	67.35	1	65.80	65.50	1	5,443	0.02%
2018/06/22	1	69.80	37	69.72	69.00	-36	5,379	-0.67%
2018/06/21	0	0.00	59	70.82	71.50	-59	5,326	-1.11%
2018/06/20	4	70.03	2	69.60	69.50	2	5,302	0.04%
2018/06/19	6	73.35	7.3	72.65	72.20	-1.3	5,200	-0.02%
2018/06/15	3	73.37	2	73.40	72.10	1	5,143	0.02%
2018/06/14	0	0.00	3	72.83	71.30	-3	5,072	-0.06%
2018/06/13	45	77.19	70	79.80	71.80	-25	5,003	-0.50%
2018/06/12	115	77.70	5	73.82	78.10	110	4,805	2.29%	大買/鉅額交易
2018/06/11	1	72.00	13	71.29	71.00	-12	4,581	-0.26%
2018/06/08	4	71.80	4	72.58	71.50	0	4,493	0.00%
2018/06/07	12	71.84	2	72.75	70.30	10	4,356	0.23%
2018/06/06	6	71.50	10	71.14	72.20	-4	4,301	-0.09%
2018/06/05	118.3	75.84	109	72.14	71.00	9.3	4,173	0.22%	大買/大賣/
2018/06/04	83	72.12	192	72.00	74.40	-109	3,814	-2.86%	大賣/鉅額交易
2018/06/01	108	67.68	3	66.00	67.70	105	3,540	2.97%	大買/鉅額交易
2018/05/30	0	0.00	4	61.95	61.80	-4	3,305	-0.12%
2018/05/24	0	0.00	7	63.43	63.40	-7	3,293	-0.21%
2018/05/23	4	62.55	4	62.88	62.50	0	3,241	0.00%
2018/05/22	1	61.00	2	61.20	61.30	-1	3,131	-0.03%
2018/05/21	2	61.00	3	61.20	61.70	-1	3,127	-0.03%
2018/05/18	1	60.20	2	60.60	60.40	-1	3,050	-0.03%
2018/05/17	4	59.85	0	0.00	58.70	4	3,001	0.13%
2018/05/16	4	60.03	2	59.50	59.50	2	2,977	0.07%
2018/05/15	1	60.20	7	60.16	61.00	-6	2,946	-0.20%
2018/05/14	8	59.30	3	59.57	59.10	5	2,888	0.17%
2018/05/11	2	58.50	0	0.00	59.30	2	2,859	0.07%
2018/05/10	1	57.90	3	59.07	59.50	-2	2,928	-0.07%
2018/05/09	0	0.00	1	57.90	56.70	-1	2,816	-0.04%
2018/05/07	1	57.90	1	57.00	56.80	0	2,767	0.00%
2018/05/04	0	0.00	1	57.40	57.40	-1	2,744	-0.04%
2018/04/26	2	53.25	0	0.00	53.00	2	2,696	0.07%
2018/04/24	1	53.00	7	53.60	53.30	-6	2,662	-0.23%
2018/04/20	1	56.10	0	0.00	56.00	1	2,609	0.04%
2018/04/19	7	58.30	1	57.80	58.80	6	2,538	0.24%
2018/04/18	2	59.15	3	58.67	58.30	-1	2,497	-0.04%
2018/04/17	2	58.55	8	58.93	59.70	-6	2,396	-0.25%
2018/04/16	2	56.45	15	57.00	57.00	-13	2,273	-0.57%
2018/04/13	2	55.00	2	55.40	54.70	0	2,181	0.00%
2018/04/03	2	53.50	1	53.50	53.30	1	2,828	0.04%
2018/04/02	1	55.50	2	55.20	54.30	-1	2,837	-0.04%
2018/03/31	2	54.70	0	0.00	54.70	2	2,795	0.07%
2018/03/30	2	53.70	4	54.55	54.70	-2	2,773	-0.07%
2018/03/23	2	51.05	0	0.00	51.20	2	2,760	0.07%
2018/03/20	3	53.07	0	0.00	53.10	3	2,837	0.11%
2018/03/19	0	0.00	1	54.40	54.20	-1	2,845	-0.04%
2018/03/16	0	0.00	2	53.25	55.00	-2	2,819	-0.07%
2018/03/15	6	55.30	16	54.34	54.30	-10	2,721	-0.37%
2018/03/14	2	54.40	0	0.00	54.00	2	2,678	0.07%
2018/03/13	9	54.56	5	54.10	54.10	4	2,661	0.15%
2018/03/12	1	53.30	12	53.85	54.30	-11	2,652	-0.41%
2018/03/09	6	53.42	4	53.45	53.40	2	2,613	0.08%
2018/03/08	0	0.00	3	52.30	52.20	-3	2,605	-0.12%
2018/03/07	10	52.82	4	51.80	51.80	6	2,672	0.22%
2018/03/06	1	52.90	4	53.13	53.00	-3	2,628	-0.11%
2018/03/05	0	0.00	1	51.50	51.50	-1	2,580	-0.04%
2018/03/02	0	0.00	5	52.24	52.50	-5	2,583	-0.19%
2018/03/01	1	53.00	2	52.95	52.70	-1	2,597	-0.04%
2018/02/27	6	52.63	31	52.01	52.00	-25	2,638	-0.95%
2018/02/26	1	51.80	0	0.00	52.00	1	2,675	0.04%
2018/02/23	1	51.00	2	51.40	51.40	-1	2,653	-0.04%
2018/02/22	3	50.47	4	50.70	50.50	-1	2,631	-0.04%
2018/02/21	0	0.00	2	48.70	50.20	-2	2,612	-0.08%
2018/02/12	0	0.00	1	47.30	47.30	-1	2,595	-0.04%
2018/02/09	3	45.73	4	46.29	46.70	-1	2,593	-0.04%
2018/02/08	2	47.50	1	46.85	47.60	1	2,572	0.04%
2018/02/07	2	46.95	1	47.40	46.75	1	2,572	0.04%
2018/02/06	7	47.50	0	0.00	45.45	7	2,556	0.27%
2018/02/05	3	49.57	0	0.00	49.85	3	2,525	0.12%
2018/02/02	10	51.90	3	51.83	50.90	7	2,519	0.28%
2018/02/01	6	50.03	3	50.77	50.30	3	2,394	0.13%
2018/01/31	1	49.50	0	0.00	50.20	1	2,396	0.04%
2018/01/30	10	49.10	2	49.10	49.35	8	2,390	0.33%
2018/01/29	1	48.75	0	0.00	48.80	1	2,380	0.04%
2018/01/26	1	49.40	0	0.00	49.25	1	2,373	0.04%
2018/01/25	1	50.00	0	0.00	50.00	1	2,407	0.04%
2018/01/24	2	50.25	0	0.00	50.10	2	2,402	0.08%
2018/01/19	1	50.90	2	50.90	50.90	-1	2,380	-0.04%
2018/01/18	1	50.70	0	0.00	50.40	1	2,373	0.04%
2018/01/17	0	0.00	1	51.00	50.70	-1	2,369	-0.04%
2018/01/16	1	51.00	0	0.00	50.90	1	2,362	0.04%
2018/01/15	4	50.75	2	50.45	50.40	2	2,347	0.09%
2018/01/12	1	50.60	0	0.00	50.60	1	2,360	0.04%
2018/01/10	0	0.00	5	51.20	50.30	-5	2,332	-0.21%
2018/01/09	1	54.20	1	53.50	54.40	0	2,231	0.00%
2018/01/08	7	55.03	6	56.02	54.10	1	2,214	0.05%
2018/01/05	9	55.92	2	56.75	55.80	7	2,134	0.33%
2018/01/04	4	56.65	2	56.55	56.60	2	2,045	0.10%
2018/01/03	0	0.00	2	54.65	54.60	-2	1,860	-0.11%
2018/01/02	14	54.79	18	54.70	54.60	-4	1,784	-0.22%