精材 (3374)-永豐金-竹北券商分點個股進出

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
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
356張
產業
上櫃半導體類股
1094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

精材 (3374)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/05/06	1	116.00	0	0.00	115.50	1	2,011	0.05%
2024/04/30	4	117.25	0	0.00	117.00	4	2,090	0.19%
2024/04/25	4	115.25	0	0.00	114.50	4	2,190	0.18%
2024/04/24	1	115.00	0	0.00	115.50	1	2,205	0.05%
2024/04/19	4	113.50	0	0.00	113.50	4	2,216	0.18%
2024/04/16	2	118.00	0	0.00	117.50	2	2,187	0.09%
2024/04/15	1	123.00	0	0.00	121.50	1	2,174	0.05%
2024/04/12	5	124.90	0	0.00	124.50	5	2,169	0.23%
2024/04/11	3	125.17	0	0.00	125.50	3	2,166	0.14%
2024/04/10	0	0.00	23	129.83	129.00	-23	2,162	-1.06%
2024/04/08	5	127.20	0	0.00	127.00	5	2,133	0.23%
2024/04/02	0	0.00	1	127.00	127.50	-1	2,130	-0.05%
2024/04/01	2	124.50	0	0.00	124.50	2	2,121	0.09%
2024/03/29	4	123.75	0	0.00	124.00	4	2,127	0.19%
2024/03/28	0	0.00	1	123.50	123.50	-1	2,128	-0.05%
2024/03/26	3	124.33	1	124.50	124.50	2	2,136	0.09%
2024/03/25	14	127.86	0	0.00	127.50	14	2,153	0.65%
2024/03/22	4	129.25	10	130.10	128.50	-6	2,159	-0.28%
2024/03/21	1	127.00	1	127.00	127.00	0	2,134	0.00%
2024/03/19	0	0.00	1	127.50	126.50	-1	2,207	-0.05%
2024/03/18	0	0.00	1	126.00	126.50	-1	2,216	-0.05%
2024/03/15	4	124.25	2	124.75	123.50	2	2,250	0.09%
2024/03/14	1	125.00	1	126.50	125.50	0	2,331	0.00%
2024/03/13	1	128.50	2	127.50	126.50	-1	2,357	-0.04%
2024/03/12	6	128.33	9	129.28	129.50	-3	2,385	-0.13%
2024/03/11	1	128.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	2	130.50	6	133.17	129.50	-4	2,439	-0.16%
2024/03/07	1	133.00	4	134.88	131.50	-3	2,390	-0.13%
2024/03/06	2	131.98	11	132.00	132.00	-9	2,447	-0.37%
2024/03/05	3	131.67	2	131.75	131.50	1	2,529	0.04%
2024/03/04	2	130.75	7	132.00	130.50	-5	2,580	-0.19%
2024/03/01	8	130.00	0	0.00	129.50	8	2,691	0.30%
2024/02/29	1	130.50	4	130.50	132.00	-3	2,817	-0.11%
2024/02/27	2	131.50	8	129.13	128.50	-6	2,893	-0.21%
2024/02/26	15	132.30	4	131.63	130.50	11	3,073	0.36%
2024/02/23	4	135.25	4	135.75	132.50	0	3,063	0.00%
2024/02/22	2	130.75	3	131.50	131.50	-1	3,009	-0.03%
2024/02/21	9	130.06	1	129.00	129.50	8	2,972	0.27%
2024/02/19	5.1	134.23	12	134.04	133.50	-6.9	2,822	-0.24%
2024/02/16	8	132.06	5.5	132.50	132.50	2.5	2,756	0.09%
2024/02/15	3	131.50	3.4	130.81	131.50	-0.4	2,759	-0.01%
2024/02/05	1	126.50	0	0.00	126.50	1	2,821	0.04%
2024/02/02	7.4	127.80	4	128.75	128.00	3.4	2,833	0.12%
2024/02/01	13	126.38	12	126.67	126.00	1	2,787	0.04%
2024/01/31	1	127.50	1	126.50	125.50	0	2,787	0.00%
2024/01/30	1	126.50	0	0.00	127.00	1	2,866	0.03%
2024/01/26	1	126.50	0	0.00	126.00	1	2,974	0.03%
2024/01/25	1	127.50	0	0.00	126.50	1	2,989	0.03%
2024/01/22	1	127.50	0	0.00	127.00	1	2,955	0.03%
2024/01/19	1	126.50	5	128.70	125.50	-4	2,939	-0.14%
2024/01/18	4	124.00	4	123.00	124.00	0	2,920	0.00%
2024/01/17	2	123.75	0	0.00	122.00	2	2,970	0.07%
2024/01/16	2	122.50	1	123.00	124.00	1	2,963	0.03%
2024/01/15	0	0.00	4	124.00	123.50	-4	2,988	-0.13%
2024/01/12	1	122.00	3	123.00	122.00	-2	3,070	-0.07%
2024/01/10	1	120.50	0	0.00	121.50	1	3,164	0.03%
2024/01/09	0	0.00	1	120.50	120.50	-1	3,195	-0.03%
2024/01/08	3	120.83	0	0.00	120.50	3	3,204	0.09%
2024/01/05	2	123.00	0	0.00	123.00	2	3,216	0.06%
2024/01/03	1	124.50	0	0.00	124.00	1	3,256	0.03%
2024/01/02	2.5	125.80	0	0.00	126.00	2.5	3,248	0.08%
2023/12/28	2	128.50	7	128.00	128.00	-5	3,273	-0.15%
2023/12/27	0	0.00	1	128.00	128.00	-1	3,291	-0.03%
2023/12/26	1	126.50	1	126.50	126.50	0	3,311	0.00%
2023/12/21	0.2	125.00	0	0.00	125.00	0.2	3,416	0.01%
2023/12/19	0	0.00	1	125.50	127.00	-1	3,373	-0.03%
2023/12/14	4	130.50	7	130.00	130.00	-3	3,308	-0.09%
2023/12/13	0	0.00	2	128.50	128.00	-2	3,271	-0.06%
2023/12/12	10	128.45	6	127.58	127.50	4	3,258	0.12%
2023/12/11	5	128.80	6	128.75	128.50	-1	3,222	-0.03%
2023/12/07	0	0.00	0	136.00	135.00	0	3,092	0.00%
2023/12/05	3	138.00	40	137.76	135.50	-37	3,037	-1.22%
2023/12/04	31	138.32	5.1	137.71	137.50	25.9	2,976	0.87%
2023/12/01	0	0.00	1	139.00	139.50	-1	2,929	-0.03%
2023/11/30	0	0.00	1.1	138.05	138.00	-1.1	2,840	-0.04%
2023/11/29	1.1	135.36	0	0.00	136.00	1.1	2,739	0.04%
2023/11/28	8	133.88	14	133.36	132.50	-6	2,664	-0.23%
2023/11/27	3	135.34	3.4	137.57	133.50	-0.4	2,531	-0.01%
2023/11/24	14	138.79	8	136.81	136.50	6	2,387	0.25%
2023/11/22	0	0.00	5	131.90	133.50	-5	2,096	-0.24%
2023/11/21	11.1	132.73	1	134.00	132.50	10.1	2,064	0.49%
2023/11/20	1.1	131.41	1	131.00	131.00	0.1	2,017	0.00%
2023/11/17	4	130.50	0	0.00	129.50	4	1,997	0.20%
2023/11/16	0	0.00	5	128.50	128.00	-5	1,978	-0.25%
2023/11/15	3	131.50	3	130.50	128.50	0	1,973	0.00%
2023/11/14	0	0.00	14	129.57	130.00	-14	1,941	-0.72%
2023/11/13	14.2	130.23	15.3	132.43	128.50	-1.1	1,908	-0.06%
2023/11/10	2	126.50	5	127.00	127.00	-3	1,789	-0.17%
2023/11/09	1.1	127.41	0	0.00	129.00	1.1	1,763	0.06%
2023/11/08	2.2	128.27	1	129.00	128.50	1.2	1,773	0.07%
2023/11/07	17.1	130.25	6	129.83	130.00	11.1	1,712	0.65%
2023/11/06	13	128.85	13.5	125.78	128.00	-0.5	1,633	-0.03%
2023/11/03	3	121.00	2	121.00	121.00	1	1,518	0.07%
2023/11/02	0	119.00	3.3	119.11	120.00	-3.2	1,517	-0.21%
2023/11/01	1	118.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	1	118.50	0	0.00	115.50	1	1,516	0.07%
2023/10/27	2	118.00	1	117.00	117.00	1	1,535	0.07%
2023/10/26	4.1	120.48	2	117.75	117.50	2.1	1,550	0.13%
2023/10/25	4.7	122.29	1	122.50	122.50	3.7	1,527	0.24%
2023/10/24	6	117.92	1	117.00	118.00	5	1,478	0.34%
2023/10/23	0	0.00	1	118.50	116.50	-1	1,494	-0.07%
2023/10/20	16	122.56	14	120.89	120.00	2	1,498	0.13%
2023/10/19	3	122.33	2	122.00	123.50	1	1,467	0.07%
2023/10/18	2	117.00	1	116.00	116.00	1	1,470	0.07%
2023/10/17	1	117.00	2	118.25	118.00	-1	1,490	-0.07%
2023/10/16	2	115.25	0	0.00	115.00	2	1,520	0.13%
2023/10/13	2	117.75	1	118.50	118.00	1	1,554	0.06%
2023/10/05	0	0.00	1	112.00	112.00	-1	1,797	-0.06%
2023/10/04	0	0.00	10	110.25	111.00	-10	1,849	-0.54%
2023/10/03	5	116.00	23	117.00	114.00	-18	1,884	-0.95%
2023/09/28	7	117.64	1	116.00	117.50	6	2,015	0.30%
2023/09/27	22.1	115.31	3	113.83	118.00	19.1	2,224	0.86%
2023/09/20	0	0.00	1	108.00	108.00	-1	2,834	-0.04%
2023/09/18	0	0.00	1	113.50	113.00	-1	2,992	-0.03%
2023/09/14	1	112.00	0	0.00	113.00	1	3,093	0.03%
2023/09/05	1.1	115.27	0	0.00	117.00	1.1	4,457	0.02%
2023/09/04	1	113.50	1	114.00	113.00	0	4,748	0.00%
2023/08/31	1	112.50	0	0.00	114.00	1	4,918	0.02%
2023/08/30	2	113.00	0	0.00	112.00	2	4,926	0.04%
2023/08/24	0	0.00	2	115.00	113.50	-2	4,937	-0.04%
2023/08/22	1	110.50	0	0.00	110.50	1	4,959	0.02%
2023/08/10	0	0.00	1	114.00	113.00	-1	4,851	-0.02%
2023/08/08	3	116.83	3	116.00	116.00	0	4,820	0.00%
2023/08/07	1	119.50	1	120.00	119.00	0	4,807	0.00%
2023/08/02	0	0.00	9	121.39	120.50	-9	4,776	-0.19%
2023/08/01	0	0.00	1	123.00	123.50	-1	4,750	-0.02%
2023/07/31	0	0.00	1	125.00	125.00	-1	4,721	-0.02%
2023/07/28	2	128.25	6	129.00	128.50	-4	4,688	-0.09%
2023/07/26	4	127.13	3	127.00	125.50	1	4,655	0.02%
2023/07/25	6	129.17	0	0.00	129.00	6	4,639	0.13%
2023/07/24	6	128.42	6	126.08	126.50	0	4,607	0.00%
2023/07/21	2	129.50	4	129.50	129.50	-2	4,566	-0.04%
2023/07/20	0	0.00	1	136.50	136.50	-1	4,510	-0.02%
2023/07/19	1	133.50	2	136.00	134.00	-1	4,475	-0.02%
2023/07/18	4	136.00	3	132.67	132.50	1	4,433	0.02%
2023/07/17	1	136.50	2	135.00	134.00	-1	4,399	-0.02%
2023/07/14	1	137.50	3	136.33	138.00	-2	4,358	-0.05%
2023/07/13	5	136.00	0	0.00	134.50	5	4,332	0.12%
2023/07/12	10	136.50	15	136.87	137.00	-5	4,253	-0.12%
2023/07/11	14	137.46	2	137.50	133.50	12	4,175	0.29%
2023/07/10	3	135.50	4	135.50	136.00	-1	4,119	-0.02%
2023/07/07	1	134.50	0	0.00	134.00	1	4,061	0.02%
2023/07/06	3	139.00	43.1	138.37	135.00	-40.1	3,973	-1.01%
2023/07/05	13	141.81	0	0.00	140.00	13	3,862	0.34%
2023/07/04	9	136.89	13	143.00	144.50	-4	3,576	-0.11%
2023/07/03	11	130.14	4	132.00	131.50	7	3,173	0.22%
2023/06/30	1	125.50	7	125.71	128.50	-6	3,046	-0.20%
2023/06/29	41	127.24	1	126.00	126.00	40	3,017	1.33%
2023/06/28	2	130.00	0	0.00	126.50	2	3,009	0.07%
2023/06/27	3	128.00	27.1	127.13	126.50	-24.1	2,960	-0.81%
2023/06/26	4	124.63	4	124.38	124.50	0	2,867	0.00%
2023/06/21	3	124.83	3	123.67	123.00	0	2,813	0.00%
2023/06/20	3	127.00	3	126.50	126.50	0	2,776	0.00%
2023/06/19	14	129.07	5	128.40	129.00	9	2,744	0.33%
2023/06/16	4.5	128.56	13	127.50	127.00	-8.5	2,673	-0.32%
2023/06/15	18.7	133.60	29	132.64	130.00	-10.3	2,616	-0.39%
2023/06/14	7.1	129.99	11	129.00	129.00	-3.9	2,456	-0.16%
2023/06/13	11.1	128.55	13.6	129.10	130.00	-2.5	2,372	-0.11%
2023/06/12	22.1	134.22	13	131.77	128.00	9.1	2,139	0.43%
2023/06/09	11.1	125.83	13	127.50	128.00	-1.9	1,682	-0.11%
2023/06/08	34	116.84	52	115.55	116.50	-18	1,425	-1.26%
2023/06/07	51	111.85	0.1	110.06	113.00	50.9	1,147	4.44%
2023/06/06	0	0.00	0	107.00	107.00	0	1,034	0.00%
2023/06/05	0	0.00	20	106.50	106.50	-20	1,155	-1.73%
2023/06/02	0	0.00	0	106.50	105.00	0	1,148	0.00%
2023/05/31	0	0.00	3	104.83	105.00	-3	1,156	-0.26%
2023/05/29	0	0.00	1	105.00	105.00	-1	1,152	-0.09%
2023/05/26	27.1	105.55	0	0.00	104.50	27.1	1,146	2.36%
2023/05/25	0	0.00	0	101.50	102.50	0	1,117	0.00%
2023/05/24	2	100.50	2	100.50	100.50	0	1,130	0.00%
2023/05/19	1	100.50	0	0.00	99.70	1	1,199	0.08%
2023/05/18	1	101.50	0	0.00	100.00	1	1,218	0.08%
2023/05/11	2	97.00	0	0.00	95.90	2	1,373	0.15%
2023/05/10	0	0.00	0	98.60	98.20	0	1,392	0.00%
2023/05/08	1	101.00	0	0.00	100.00	1	1,402	0.07%
2023/05/05	0	0.00	1	99.90	99.90	-1	1,431	-0.07%
2023/05/03	0	0.00	1	100.50	99.50	-1	1,479	-0.07%
2023/05/02	1	99.20	0	0.00	99.40	1	1,496	0.07%
2023/04/27	1	99.00	1	98.60	98.10	0	1,583	0.00%
2023/04/26	1	96.20	0	0.00	98.80	1	1,599	0.06%
2023/04/25	0.1	98.70	2	99.00	97.80	-1.9	1,649	-0.12%
2023/04/21	3	105.98	4	102.13	102.00	-1	1,639	-0.06%
2023/04/18	58	111.86	54	110.52	110.50	4	1,686	0.24%
2023/04/14	1	107.50	1.1	107.55	106.50	-0.1	1,612	0.00%
2023/04/13	0.1	107.50	0	0.00	106.50	0.1	1,613	0.00%
2023/04/12	3	107.50	2	107.75	107.00	1	1,616	0.06%
2023/04/11	1	108.00	0	0.00	108.00	1	1,615	0.06%
2023/04/10	0	0.00	1	107.00	107.00	-1	1,630	-0.06%
2023/04/07	1	107.50	2	107.50	107.00	-1	1,632	-0.06%
2023/03/31	0	0.00	1	108.50	108.00	-1	1,652	-0.06%
2023/03/29	4	109.00	4	107.50	107.50	0	1,661	0.00%
2023/03/28	1	110.50	1	107.53	110.00	0	1,664	0.00%
2023/03/24	0	0.00	1.2	111.67	110.50	-1.2	1,643	-0.07%
2023/03/23	0	0.00	3	110.51	110.00	-3	1,629	-0.19%
2023/03/22	0	0.00	0	109.75	110.00	0	1,625	0.00%
2023/03/21	0	0.00	0.3	109.00	108.00	-0.3	1,613	-0.02%
2023/03/17	1	106.50	2	106.50	106.50	-1	1,619	-0.06%
2023/03/16	3	106.67	6	105.75	105.00	-3	1,624	-0.18%
2023/03/10	1	110.00	0	0.00	110.00	1	1,747	0.06%
2023/03/09	6	111.92	2	111.75	111.50	4	1,840	0.22%
2023/03/08	7	110.79	3	111.34	111.50	4	1,820	0.22%
2023/03/07	0	0.00	0.5	106.00	105.00	-0.5	1,717	-0.03%
2023/03/06	2	105.25	0	0.00	105.50	2	1,721	0.12%
2023/03/03	0	0.00	1	103.00	103.00	-1	1,724	-0.06%
2023/02/24	1	103.50	0	0.00	103.00	1	1,836	0.05%
2023/02/22	1	102.01	0	0.00	101.50	1	1,922	0.05%
2023/02/21	1	104.00	0	0.00	104.00	1	1,967	0.05%
2023/02/20	2	104.00	0	0.00	104.00	2	2,166	0.09%
2023/02/17	0	102.50	0	0.00	104.00	0	2,329	0.00%
2023/02/15	0	104.75	0	0.00	104.00	0	2,338	0.00%
2023/02/13	0	105.50	0	0.00	105.50	0	2,382	0.00%
2023/02/10	0	0.00	1	111.50	107.00	-1	2,416	-0.04%
2023/02/08	1	110.00	1	109.50	108.50	0	2,368	0.00%
2023/02/06	0.1	107.00	1	107.00	107.00	-0.9	2,345	-0.04%
2023/02/03	1	109.00	1	110.00	107.50	0	2,350	0.00%
2023/02/01	1	107.00	0	0.00	107.50	1	2,326	0.04%
2023/01/30	0	0.00	1	106.00	106.00	-1	2,325	-0.04%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/13	0	0.00	3	103.50	101.50	-3	2,252	-0.13%
2023/01/09	1	104.50	2	105.00	104.00	-1	2,182	-0.05%
2023/01/06	4	102.00	0	0.00	102.00	4	2,163	0.18%
2022/12/23	1	98.80	0	0.00	99.50	1	2,554	0.04%
2022/12/20	0	0.00	1	103.50	100.50	-1	2,752	-0.04%
2022/12/19	1	104.00	0	0.00	103.50	1	2,786	0.04%
2022/12/15	2	105.00	0	0.00	105.00	2	2,812	0.07%
2022/12/14	10	105.50	2	105.00	105.50	8	2,808	0.28%
2022/12/13	1	104.50	3	102.83	102.50	-2	2,799	-0.07%
2022/12/12	0	0.00	1	104.00	103.50	-1	2,793	-0.04%
2022/12/09	12	105.04	1	104.50	105.00	11	2,796	0.39%
2022/12/08	0	0.00	1	104.50	104.00	-1	2,788	-0.04%
2022/12/07	21	103.71	0.4	106.50	103.50	20.6	2,784	0.74%
2022/12/06	2	109.25	3	108.50	106.50	-1	2,754	-0.04%
2022/12/05	13	111.23	2.1	111.50	111.00	10.9	2,723	0.40%
2022/12/02	0	0.00	0.1	107.71	108.50	-0.1	2,658	0.00%
2022/12/01	0	0.00	15	106.50	106.00	-15	2,630	-0.57%
2022/11/30	25	105.40	0	0.00	104.50	25	2,535	0.99%
2022/11/28	10	104.00	3	103.00	104.00	7	2,518	0.28%
2022/11/25	3	105.17	0	0.00	104.00	3	2,550	0.12%
2022/11/24	21	105.38	0	0.00	105.50	21	2,562	0.82%
2022/11/23	20	106.50	0	0.00	104.00	20	2,530	0.79%
2022/11/18	2	104.50	1	104.50	106.00	1	2,459	0.04%
2022/11/17	1	105.00	1	106.50	107.00	0	2,423	0.00%
2022/11/16	5	111.30	8	108.06	108.00	-3	2,381	-0.13%
2022/11/15	2	108.00	3	109.33	109.50	-1	2,254	-0.04%
2022/11/14	3	98.90	0	0.00	99.70	3	2,158	0.14%
2022/11/11	3	99.70	4	98.00	97.80	-1	2,164	-0.05%
2022/11/10	10	95.30	10	94.95	95.50	0	2,125	0.00%
2022/11/09	0	0.00	1	94.20	94.40	-1	2,125	-0.05%
2022/11/08	0	0.00	40	93.89	92.40	-40	2,124	-1.88%
2022/11/07	1	93.70	0	0.00	93.30	1	2,197	0.05%
2022/11/04	0	0.00	1	94.10	96.70	-1	2,209	-0.05%
2022/11/02	0	0.00	1	95.10	94.40	-1	2,346	-0.04%
2022/11/01	1	95.00	0	0.00	94.70	1	2,396	0.04%
2022/10/31	0	0.00	1	92.80	95.70	-1	2,495	-0.04%
2022/10/28	1	91.80	0	0.00	91.40	1	2,528	0.04%
2022/10/27	0	0.00	2	90.80	92.90	-2	2,534	-0.08%
2022/10/25	0	87.30	0	0.00	87.50	0	2,534	0.00%
2022/10/24	2	88.60	1	91.00	88.40	1	2,546	0.04%
2022/10/20	1	89.00	0	0.00	90.10	1	2,597	0.04%
2022/10/19	0	0.00	1	92.20	91.10	-1	2,641	-0.04%
2022/10/17	40	91.57	0	0.00	91.50	40	2,731	1.46%
2022/10/13	0	87.20	0	0.00	85.10	0	2,835	0.00%
2022/10/11	2.1	89.83	1	89.80	88.50	1.1	2,908	0.04%
2022/10/06	0	94.30	1	95.10	95.50	-1	3,040	-0.03%
2022/10/05	1	94.21	2	95.95	94.20	-1	3,049	-0.03%
2022/10/04	2	93.70	1	92.80	93.80	1	3,038	0.03%
2022/10/03	4	91.83	0	0.00	91.00	4	3,013	0.13%
2022/09/30	1	91.30	0	0.00	96.00	1	3,088	0.03%
2022/09/29	8.1	96.99	8	94.26	92.90	0.1	3,245	0.00%
2022/09/28	0	98.80	1	98.00	97.20	-1	3,202	-0.03%
2022/09/27	2	100.52	2	102.00	106.00	0	3,173	0.00%
2022/09/26	2.1	103.82	1	104.00	103.00	1.1	3,145	0.03%
2022/09/23	2	112.27	0	0.00	113.00	2	3,130	0.06%
2022/09/14	2	125.25	3	124.00	125.00	-1	3,354	-0.03%
2022/09/13	1	125.00	0	0.00	125.00	1	3,416	0.03%
2022/09/12	1	125.50	0	0.00	125.50	1	3,473	0.03%
2022/09/07	0	117.50	0	0.00	120.50	0	3,553	0.00%
2022/09/06	0	120.25	0	0.00	119.50	0	3,601	0.00%
2022/09/05	0	123.50	0	0.00	122.00	0	3,648	0.00%
2022/08/26	0	0.00	1	131.00	128.00	-1	3,795	-0.03%
2022/08/24	1	129.50	0	0.00	128.00	1	3,855	0.03%
2022/08/22	1	132.50	1	131.00	128.50	0	4,022	0.00%
2022/08/19	2	127.00	0	0.00	129.50	2	3,998	0.05%
2022/08/17	0	0.00	5	124.00	124.00	-5	3,950	-0.13%
2022/08/15	0	0.00	1	123.50	124.50	-1	4,055	-0.02%
2022/08/12	30	118.00	3	121.50	122.50	27	4,094	0.66%
2022/08/11	0	0.00	15	121.70	120.50	-15	4,113	-0.36%
2022/08/10	2	121.00	14	120.86	120.50	-12	4,137	-0.29%
2022/08/09	1	125.00	1	125.00	125.00	0	4,121	0.00%
2022/08/08	0	0.00	20	129.25	130.00	-20	4,069	-0.49%
2022/08/05	1	131.50	3	130.17	129.50	-2	4,038	-0.05%
2022/08/04	11	128.45	0	0.00	129.50	11	3,959	0.28%
2022/08/03	0	0.00	1	126.00	126.00	-1	3,961	-0.03%
2022/08/02	0	0.00	1	124.00	127.00	-1	3,967	-0.03%
2022/08/01	4	127.38	4	126.00	127.00	0	3,991	0.00%
2022/07/29	0	0.00	12	129.00	129.00	-12	4,034	-0.30%
2022/07/27	2	128.00	1	128.50	128.50	1	4,109	0.02%
2022/07/21	1	128.00	5	127.90	128.00	-4	4,613	-0.09%
2022/07/20	3	122.33	0	0.00	122.00	3	4,686	0.06%
2022/07/19	0	0.00	4	124.50	122.50	-4	4,758	-0.08%
2022/07/18	43	123.16	39	124.36	124.50	4	4,884	0.08%
2022/07/15	3	120.33	1.2	122.37	122.00	1.9	5,046	0.04%
2022/07/14	0	0.00	2	112.25	114.00	-2	4,993	-0.04%
2022/07/13	0.2	109.00	0	0.00	108.00	0.2	5,079	0.00%
2022/07/12	1	109.00	2	108.50	107.00	-1	5,151	-0.02%
2022/07/11	1	113.50	0	0.00	112.50	1	5,095	0.02%
2022/07/08	4	110.87	2.2	112.09	111.00	1.8	5,042	0.04%
2022/07/07	1	103.00	0	0.00	111.00	1	4,893	0.02%
2022/07/06	0	0.00	0.1	111.50	111.50	-0.1	4,678	0.00%
2022/07/05	1	120.50	1	124.50	123.50	0	4,631	0.00%
2022/07/04	3	121.50	0	0.00	121.50	3	4,591	0.07%
2022/07/01	6.1	123.26	4	126.63	122.00	2.1	4,577	0.04%
2022/06/30	0.2	128.50	1	129.50	128.50	-0.8	4,554	-0.02%
2022/06/28	0	0.00	4	131.50	132.50	-4	4,668	-0.09%
2022/06/23	6	122.50	6	124.50	124.50	0	4,660	0.00%
2022/06/22	0	0.00	1	118.50	119.50	-1	4,605	-0.02%
2022/06/21	1	121.50	0	0.00	124.50	1	4,556	0.02%
2022/06/20	2.1	124.93	2	122.25	122.00	0.1	4,497	0.00%
2022/06/17	1	130.50	0	0.00	129.50	1	4,437	0.02%
2022/06/16	11	133.23	5	132.90	131.50	6	4,399	0.14%
2022/06/15	10	139.00	0	0.00	137.00	10	4,351	0.23%
2022/06/14	10	145.75	0	0.00	145.00	10	4,309	0.23%
2022/06/13	0	0.00	2	146.50	146.00	-2	4,244	-0.05%
2022/06/10	0.2	148.00	0	0.00	148.50	0.2	4,214	0.00%
2022/06/09	1	146.50	1.1	147.50	148.00	-0.1	4,190	0.00%
2022/06/08	0.2	145.50	0	0.00	146.00	0.2	4,161	0.00%
2022/06/07	0	0.00	0.1	146.00	147.00	-0.1	4,144	0.00%
2022/06/06	1	148.00	2	149.50	147.00	-1	4,107	-0.02%
2022/06/01	1	148.00	0	0.00	148.00	1	3,969	0.03%
2022/05/31	3	149.83	11	148.18	147.00	-8	3,922	-0.20%
2022/05/30	0.2	144.50	3	145.67	146.00	-2.8	3,782	-0.07%
2022/05/27	2	142.75	13	143.62	143.50	-11	3,728	-0.30%
2022/05/26	1	142.00	1	139.50	140.50	0	3,679	0.00%
2022/05/24	10	140.00	0	0.00	138.00	10	3,663	0.27%
2022/05/23	2	144.75	9	144.28	142.50	-7	3,617	-0.19%
2022/05/20	2	144.75	2	143.00	144.00	0	3,542	0.00%
2022/05/19	5	140.60	2	142.00	144.00	3	3,476	0.09%
2022/05/18	1	137.50	11	140.32	139.50	-10	3,422	-0.29%
2022/05/17	5	140.70	10	140.00	140.00	-5	3,358	-0.15%
2022/05/16	2	135.25	0	0.00	135.00	2	3,322	0.06%
2022/05/13	1	136.00	11	135.55	135.50	-10	3,295	-0.30%
2022/05/12	8	132.94	0	0.00	132.50	8	3,276	0.24%
2022/05/11	10	138.00	10	138.00	137.00	0	3,252	0.00%
2022/05/06	0	0.00	15	135.17	134.50	-15	3,131	-0.48%
2022/05/04	8	139.00	10	134.00	135.00	-2	3,024	-0.07%
2022/05/03	27	137.89	51	141.85	137.00	-24	2,958	-0.81%
2022/04/29	0	0.00	3	138.00	138.00	-3	2,675	-0.11%
2022/04/28	5	135.00	7	138.14	135.50	-2	2,587	-0.08%
2022/04/27	0	0.00	1	130.00	136.00	-1	2,398	-0.04%
2022/04/26	7	133.43	2	140.00	131.50	5	2,301	0.22%
2022/04/25	2	138.00	161	137.97	137.00	-159	2,148	-7.40%	大賣/鉅額交易
2022/04/22	1	138.00	3.1	138.85	138.00	-2.1	2,052	-0.10%
2022/04/21	9	138.72	25	134.40	138.00	-16	1,943	-0.82%
2022/04/20	23	130.93	21.1	130.55	130.50	1.9	1,676	0.11%
2022/04/19	23	131.93	1	132.00	126.50	22	1,602	1.37%
2022/04/18	6	127.33	6	128.75	130.00	0	1,483	0.00%
2022/04/15	0.1	120.00	1	119.00	119.50	-0.9	1,382	-0.07%
2022/04/11	0.2	120.00	1	119.00	119.50	-0.8	1,793	-0.04%
2022/04/08	0	0.00	3	123.00	123.00	-3	1,832	-0.16%
2022/04/07	1.2	122.75	2	122.00	123.00	-0.8	1,864	-0.04%
2022/04/06	2	126.25	2	127.00	125.00	0	1,911	0.00%
2022/04/01	0.5	128.00	0	0.00	128.50	0.5	2,004	0.02%
2022/03/31	7	131.50	5	130.80	130.50	2	1,990	0.10%
2022/03/30	46	126.01	13	129.12	130.50	33	1,826	1.81%
2022/03/25	2	120.50	6	121.00	120.50	-4	1,750	-0.23%
2022/03/23	1	123.00	1	122.50	122.50	0	1,754	0.00%
2022/03/22	1	120.50	2	121.01	121.00	-1	1,754	-0.06%
2022/03/21	0	0.00	0.1	122.00	121.50	-0.1	1,754	-0.01%
2022/03/18	0	0.00	5	122.40	121.00	-5	1,760	-0.28%
2022/03/17	3	122.00	2.2	122.55	122.00	0.8	1,788	0.04%
2022/03/16	2	119.50	0	0.00	119.50	2	1,777	0.11%
2022/03/15	0	0.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/10	2	120.00	0	0.00	118.00	2	1,852	0.11%
2022/03/09	5	117.50	0	0.00	118.00	5	1,930	0.26%
2022/03/08	1	116.50	1	116.50	116.50	0	1,968	0.00%
2022/03/07	0.1	116.50	0	0.00	118.50	0.1	1,988	0.01%
2022/03/02	0	119.50	0	0.00	121.50	0	2,029	0.00%
2022/03/01	0	0.00	1	120.00	120.50	-1	2,032	-0.05%
2022/02/24	2	118.00	2	118.00	118.00	0	2,053	0.00%
2022/02/23	2	122.00	0	0.00	122.00	2	2,048	0.10%
2022/02/22	3	119.83	1	120.50	120.00	2	2,086	0.10%
2022/02/18	12	124.63	2	122.50	124.50	10	2,107	0.47%
2022/02/17	0	0.00	2	131.00	130.50	-2	2,049	-0.10%
2022/02/16	0.1	132.50	0	0.00	133.00	0.1	2,083	0.00%
2022/02/11	2	129.50	0	0.00	128.50	2	2,313	0.09%
2022/02/10	3	132.00	0	0.00	132.00	3	2,569	0.12%
2022/02/09	0	0.00	0.5	131.10	132.00	-0.5	2,607	-0.02%
2022/02/08	0	0.00	0.3	129.50	129.50	-0.3	2,664	-0.01%
2022/01/26	0.1	126.00	1	125.50	125.50	-0.9	2,719	-0.03%
2022/01/24	1.3	127.62	1	128.50	129.50	0.3	2,841	0.01%
2022/01/21	12	132.79	8	132.81	131.00	4	2,843	0.14%
2022/01/20	0.1	132.50	0	0.00	135.00	0.1	2,851	0.00%
2022/01/19	2.1	134.50	1	133.00	133.00	1.1	2,867	0.04%
2022/01/18	2	136.50	0	0.00	136.00	2	2,872	0.07%
2022/01/14	3	137.67	0	0.00	136.00	3	2,897	0.10%
2022/01/13	0.1	136.50	0	0.00	136.50	0.1	2,916	0.00%
2022/01/12	2	138.00	1	136.00	137.50	1	2,969	0.03%
2022/01/11	1.3	136.27	1	136.50	136.50	0.3	3,074	0.01%
2022/01/07	2.1	138.05	0	0.00	138.00	2.1	3,428	0.06%
2022/01/06	2	140.75	0	0.00	141.50	2	3,396	0.06%
2022/01/05	4	144.25	1	143.50	143.00	3	3,378	0.09%
2022/01/04	11	147.86	24	150.42	146.00	-13	3,327	-0.39%
2022/01/03	0	0.00	1	145.50	143.00	-1	3,050	-0.03%
2021/12/30	1.1	144.95	5	143.20	143.00	-3.9	3,016	-0.13%
2021/12/29	3	143.67	4	142.75	145.00	-1	2,999	-0.03%
2021/12/28	2.1	143.71	14.1	143.20	143.00	-12	2,959	-0.40%
2021/12/24	0	0.00	0	140.00	137.50	0	2,893	0.00%
2021/12/23	0	0.00	0.1	140.00	138.50	-0.1	2,908	0.00%
2021/12/22	1	138.00	0	0.00	137.50	1	2,943	0.03%
2021/12/20	3	135.50	0	0.00	135.50	3	2,956	0.10%
2021/12/16	0	0.00	1	139.00	138.00	-1	2,960	-0.03%
2021/12/15	5	137.70	2	137.00	136.50	3	2,959	0.10%
2021/12/14	0	0.00	2	137.00	136.50	-2	2,979	-0.07%
2021/12/13	6	138.67	10	138.90	137.50	-4	2,997	-0.13%
2021/12/10	2	140.75	0	0.00	140.50	2	2,997	0.07%
2021/12/09	1	141.50	6	141.67	141.50	-5	3,005	-0.17%
2021/12/08	0	0.00	2	142.50	142.00	-2	3,038	-0.07%
2021/12/07	5.1	141.92	3	141.83	142.00	2.1	3,038	0.07%
2021/12/06	6	144.42	0	0.00	144.00	6	3,028	0.20%
2021/12/03	6	145.17	2	144.75	144.50	4	3,015	0.13%
2021/12/02	0	0.00	1	143.00	143.00	-1	2,974	-0.03%
2021/11/30	2	138.00	1	139.00	138.00	1	2,964	0.03%
2021/11/29	0	136.50	0	0.00	136.00	0	3,003	0.00%
2021/11/26	0	0.00	1	136.00	134.50	-1	3,064	-0.03%
2021/11/24	21	137.71	0	0.00	138.50	21	3,117	0.67%
2021/11/23	0	141.00	2	139.75	138.00	-2	3,137	-0.06%
2021/11/22	11	141.05	0	0.00	141.00	11	3,221	0.34%
2021/11/19	0.1	143.50	2	144.00	143.00	-1.9	3,264	-0.06%
2021/11/18	0	0.00	1	142.50	142.00	-1	3,258	-0.03%
2021/11/17	2	141.50	3	142.67	142.00	-1	3,270	-0.03%
2021/11/16	2	142.50	0	0.00	142.50	2	3,270	0.06%
2021/11/15	1.1	145.82	0	0.00	144.50	1.1	3,283	0.03%
2021/11/12	0.1	142.07	1	141.50	143.50	-0.9	3,317	-0.03%
2021/11/11	2	143.00	5	142.10	142.00	-3	3,340	-0.09%
2021/11/10	4.1	146.00	6	147.75	147.50	-1.9	3,484	-0.05%
2021/11/09	154	149.73	2	147.25	146.50	152	3,652	4.16%	大買/鉅額交易
2021/11/08	3	138.00	0	0.00	138.00	3	3,417	0.09%
2021/11/05	0	0.00	2	139.00	138.50	-2	3,474	-0.06%
2021/11/04	3	136.17	2	133.50	136.50	1	3,454	0.03%
2021/11/02	5	139.80	0	0.00	136.50	5	3,486	0.14%
2021/11/01	1	138.50	2	138.50	139.00	-1	3,422	-0.03%
2021/10/29	1	135.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	3.1	135.97	0	0.00	135.00	3.1	3,431	0.09%
2021/10/27	0	0.00	6	135.50	136.00	-6	3,456	-0.17%
2021/10/26	6	133.50	0	0.00	133.00	6	3,480	0.17%
2021/10/25	1	133.00	0	0.00	133.50	1	3,524	0.03%
2021/10/22	5	135.00	6.1	136.23	134.50	-1.1	3,615	-0.03%
2021/10/21	106	138.39	106	138.44	134.00	0	3,638	0.00%	大買/大賣/
2021/10/20	1	135.50	2	139.50	137.50	-1	3,645	-0.03%
2021/10/19	3.1	137.35	4	137.00	137.50	-0.9	3,661	-0.02%
2021/10/18	6.2	136.02	2	135.50	134.50	4.2	3,648	0.12%
2021/10/14	0	0.00	1	120.50	119.50	-1	3,600	-0.03%
2021/10/13	1	118.00	0	0.00	119.00	1	3,706	0.03%
2021/10/08	2	125.50	2	127.00	125.00	0	4,141	0.00%
2021/10/06	3	121.00	3	123.50	119.50	0	4,680	0.00%
2021/10/04	1	119.00	1	123.00	119.00	0	5,076	0.00%
2021/10/01	5.1	122.81	3	121.50	121.50	2.1	5,188	0.04%
2021/09/30	3	127.33	0	0.00	127.50	3	5,275	0.06%
2021/09/29	3	127.83	0	0.00	124.50	3	5,297	0.06%
2021/09/28	0.4	132.00	0	0.00	131.50	0.4	5,324	0.01%
2021/09/27	0.3	136.00	0	0.00	133.50	0.3	5,407	0.00%
2021/09/22	1	134.00	1.3	133.88	133.50	-0.3	5,632	-0.01%
2021/09/17	0.3	135.33	1	132.00	136.00	-0.7	5,678	-0.01%
2021/09/15	1	136.00	0	0.00	133.50	1	5,867	0.02%
2021/09/14	1	139.50	0	0.00	138.00	1	6,005	0.02%
2021/09/13	1	139.00	0	0.00	138.50	1	6,083	0.02%
2021/09/10	0	0.00	2	142.00	144.50	-2	6,200	-0.03%
2021/09/07	0	0.00	3	141.50	141.50	-3	6,608	-0.05%
2021/09/06	0.1	147.00	28	149.05	145.50	-27.9	6,826	-0.41%
2021/09/03	2	148.50	11	149.50	148.50	-9	7,138	-0.13%
2021/09/02	4.1	149.27	0	0.00	147.50	4.1	7,195	0.06%
2021/09/01	5	148.00	18	149.06	152.00	-13	7,157	-0.18%
2021/08/31	19	145.79	7	145.07	145.00	12	7,103	0.17%
2021/08/27	0	0.00	20	144.00	142.50	-20	7,142	-0.28%
2021/08/25	20	143.50	20	139.50	145.00	0	7,326	0.00%
2021/08/23	12	139.96	0	0.00	140.00	12	7,362	0.16%
2021/08/20	0	0.00	1	136.00	136.00	-1	7,413	-0.01%
2021/08/19	0	0.00	1	135.50	135.50	-1	7,484	-0.01%
2021/08/18	15	135.20	4	136.50	142.00	11	7,595	0.14%
2021/08/17	4	134.38	4	136.00	134.00	0	7,767	0.00%
2021/08/16	4	133.25	2	133.50	134.50	2	7,963	0.03%
2021/08/13	10	144.35	5	143.10	143.00	5	7,790	0.06%
2021/08/11	1	158.00	3	157.83	156.00	-2	7,576	-0.03%
2021/08/10	2	163.25	2	158.75	163.00	0	7,581	0.00%
2021/08/09	2	163.25	2	161.00	162.00	0	7,659	0.00%
2021/08/06	1	165.50	0	0.00	165.50	1	7,759	0.01%
2021/08/05	1	168.50	10	170.00	168.00	-9	7,924	-0.11%
2021/08/04	1	171.50	1	169.00	168.50	0	8,069	0.00%
2021/08/03	3	170.67	0	0.00	170.50	3	8,134	0.04%
2021/08/02	4	172.00	1	171.00	172.00	3	8,146	0.04%
2021/07/30	0	0.00	2	168.00	168.00	-2	8,183	-0.02%
2021/07/29	11	169.55	4	170.63	171.50	7	8,221	0.09%
2021/07/28	5	163.40	6	161.67	163.50	-1	8,249	-0.01%
2021/07/27	1	172.00	0	0.00	170.50	1	8,269	0.01%
2021/07/26	9	174.56	8	174.00	175.00	1	8,304	0.01%
2021/07/23	17	170.15	10	171.90	172.50	7	8,256	0.08%
2021/07/22	10	170.40	7	169.71	168.00	3	8,207	0.04%
2021/07/21	12	167.96	3	177.17	167.50	9	8,146	0.11%
2021/07/20	2	176.50	43	175.67	175.00	-41	7,935	-0.52%
2021/07/19	3	181.33	0	0.00	179.00	3	7,871	0.04%
2021/07/16	4.2	183.07	1.3	184.00	184.50	2.9	7,815	0.04%
2021/07/15	4	189.63	7	189.57	188.00	-3	7,706	-0.04%
2021/07/14	10	185.00	10	185.10	183.00	0	7,431	0.00%
2021/07/13	41	186.95	18.3	182.25	180.00	22.7	7,207	0.31%
2021/07/12	7.2	183.40	9	182.11	186.00	-1.8	6,948	-0.03%
2021/07/09	4	171.13	0	0.00	170.50	4	6,644	0.06%
2021/07/08	11.3	173.80	11	176.91	173.00	0.3	6,766	0.00%
2021/07/07	2	173.00	6.1	172.52	172.00	-4.1	6,750	-0.06%
2021/07/06	4	169.25	1	170.50	168.00	3	6,792	0.04%
2021/07/05	0	0.00	1	174.00	172.00	-1	6,838	-0.01%
2021/07/02	3	164.50	162	164.34	168.50	-159	6,829	-2.33%	大賣/鉅額交易
2021/07/01	5	165.30	11	171.00	164.00	-6	6,840	-0.09%
2021/06/30	0	0.00	11	169.77	169.00	-11	6,861	-0.16%
2021/06/29	6.1	169.01	3	168.83	168.50	3.1	6,940	0.04%
2021/06/28	2	173.50	1	174.50	173.00	1	7,134	0.01%
2021/06/25	2	180.75	16	176.94	174.00	-14	7,129	-0.20%
2021/06/24	6	177.50	6	176.50	176.50	0	7,045	0.00%
2021/06/23	5	176.10	4	176.50	175.00	1	7,014	0.01%
2021/06/22	3	169.83	0	0.00	170.50	3	6,885	0.04%
2021/06/21	6	172.17	5.9	171.64	171.50	0.2	6,832	0.00%
2021/06/18	3.5	178.86	8	179.69	177.00	-4.5	6,705	-0.07%
2021/06/17	6	173.42	7	172.93	174.50	-1	6,484	-0.02%
2021/06/16	7	170.71	4	170.75	169.50	3	6,390	0.05%
2021/06/15	28	172.09	8.3	172.69	172.00	19.7	6,359	0.31%
2021/06/11	21	162.57	25	166.20	167.00	-4	6,218	-0.06%
2021/06/10	1	156.50	4	156.25	160.00	-3	5,943	-0.05%
2021/06/09	3	154.33	4	153.00	152.00	-1	5,890	-0.02%
2021/06/08	1	155.00	2	154.00	155.00	-1	5,946	-0.02%
2021/06/07	1	155.00	5	150.60	154.00	-4	5,999	-0.07%
2021/06/04	3	154.00	2	154.00	151.50	1	5,961	0.02%
2021/06/03	1	156.50	21	154.71	157.00	-20	5,978	-0.33%
2021/06/02	31	160.58	20	158.00	157.50	11	5,940	0.19%
2021/06/01	1	154.50	0	0.00	155.00	1	5,765	0.02%
2021/05/31	4	153.75	1	152.50	152.50	3	5,804	0.05%
2021/05/28	2	153.00	11	153.95	154.00	-9	5,953	-0.15%
2021/05/27	6	151.33	0	0.00	149.00	6	5,968	0.10%
2021/05/26	7	151.64	10	151.00	150.00	-3	5,931	-0.05%
2021/05/25	4.2	148.23	2	147.50	146.50	2.2	5,877	0.04%
2021/05/24	25	137.62	3	138.17	143.50	22	5,725	0.38%
2021/05/21	0.1	127.50	0	0.00	130.50	0.1	5,541	0.00%
2021/05/20	1	124.50	23	127.33	124.50	-22	5,629	-0.39%
2021/05/19	1	126.00	6	126.33	127.50	-5	5,799	-0.09%
2021/05/18	0	0.00	2	128.75	131.00	-2	5,877	-0.03%
2021/05/17	5	122.00	3	125.00	123.50	2	5,961	0.03%
2021/05/14	22	129.71	0	0.00	127.00	22	6,002	0.37%
2021/05/13	2	129.00	1	132.00	132.00	1	6,118	0.02%
2021/05/12	6	125.42	3.1	127.81	122.00	2.9	6,583	0.04%
2021/05/11	16	136.53	6	134.92	135.00	10	6,563	0.15%
2021/05/10	1	148.50	1	147.00	147.00	0	6,685	0.00%
2021/05/07	0	0.00	1	151.00	151.50	-1	6,828	-0.01%
2021/05/06	5.1	145.51	2	144.50	142.50	3.1	7,030	0.04%
2021/05/05	2	145.25	3.8	146.05	145.00	-1.8	7,264	-0.02%
2021/05/04	6	138.92	8	140.31	139.50	-2	8,261	-0.02%
2021/05/03	2	149.25	2	146.00	146.00	0	8,256	0.00%
2021/04/29	0.1	157.50	11	156.82	156.00	-11	8,413	-0.13%
2021/04/27	1	162.00	1	161.50	159.50	0	8,883	0.00%
2021/04/26	2	159.25	3	158.84	158.50	-1	9,122	-0.01%
2021/04/23	0	0.00	6	158.75	159.50	-6	9,430	-0.06%
2021/04/22	2	157.50	5	158.00	156.00	-3	9,853	-0.03%
2021/04/21	2	160.25	0	0.00	159.50	2	10,035	0.02%
2021/04/20	1	163.00	4	162.38	162.00	-3	10,308	-0.03%
2021/04/19	5	158.60	1	158.00	158.00	4	10,647	0.04%
2021/04/16	2	162.75	18	162.89	161.00	-16	11,002	-0.15%
2021/04/15	11	156.91	189	157.72	164.50	-178	11,521	-1.54%	大賣/鉅額交易
2021/04/14	9	160.83	60	164.26	159.00	-51	12,043	-0.42%
2021/04/13	32.1	165.10	4	164.50	164.50	28.1	12,703	0.22%
2021/04/12	159	170.92	4.1	169.15	168.00	154.9	12,875	1.20%	大買/鉅額交易
2021/04/09	11	175.82	7	175.64	175.00	4	13,056	0.03%
2021/04/08	12.1	177.84	3	178.17	178.50	9.1	13,451	0.07%
2021/04/07	7	178.07	10	179.45	179.50	-3	13,495	-0.02%
2021/04/06	171	178.55	3	177.17	176.00	168	13,482	1.25%	大買/鉅額交易
2021/04/01	60	178.73	12	179.46	179.00	48	13,519	0.36%
2021/03/31	127	180.12	120	180.92	181.00	7	13,493	0.05%	大買/大賣/
2021/03/30	4	174.00	5	174.10	173.50	-1	13,352	-0.01%
2021/03/29	0.2	174.00	1	173.01	172.50	-0.8	13,563	-0.01%
2021/03/26	1	173.50	7	171.79	173.00	-6	13,815	-0.04%
2021/03/25	6	167.75	1	170.50	166.50	5	14,068	0.04%
2021/03/24	5	167.50	1	168.00	167.00	4	14,155	0.03%
2021/03/23	10	170.00	4	172.00	170.00	6	14,331	0.04%
2021/03/22	31	171.61	0	0.00	171.00	31	14,591	0.21%
2021/03/19	1	173.00	1	175.50	174.50	0	15,058	0.00%
2021/03/18	4	175.00	2	175.50	174.50	2	15,457	0.01%
2021/03/17	1	177.00	3	177.00	173.00	-2	16,019	-0.01%
2021/03/16	1.1	172.05	1	173.50	172.00	0.1	16,435	0.00%
2021/03/15	1	174.50	1	173.50	173.00	0	17,301	0.00%
2021/03/12	3.3	175.68	5	176.40	174.00	-1.8	18,042	-0.01%
2021/03/11	2	172.50	4	173.50	174.50	-2	18,240	-0.01%
2021/03/10	2	169.50	1	170.00	168.00	1	18,435	0.01%
2021/03/09	2	166.00	7	168.21	169.50	-5	18,692	-0.03%
2021/03/08	3	171.00	109	171.55	166.50	-106	18,842	-0.56%	大賣/鉅額交易
2021/03/05	5	170.50	106	171.20	170.00	-101	18,948	-0.53%	大賣/
2021/03/04	9	173.50	312	173.97	173.00	-303	19,169	-1.58%	大賣/鉅額交易
2021/03/03	90.4	175.76	87	177.06	177.50	3.4	19,401	0.02%
2021/03/02	19	170.55	4	169.75	166.50	15	19,411	0.08%
2021/02/26	3	171.83	5.1	172.34	173.00	-2.1	19,843	-0.01%
2021/02/25	11.1	175.24	1	175.50	175.00	10.1	20,021	0.05%
2021/02/24	4	178.88	123	179.72	177.00	-119	20,393	-0.58%	大賣/鉅額交易
2021/02/23	1	178.50	38.1	178.08	178.50	-37.1	20,736	-0.18%
2021/02/22	34	184.71	412	182.25	181.50	-378	21,242	-1.78%	大賣/鉅額交易
2021/02/19	3.2	182.63	10	182.45	183.50	-6.8	21,752	-0.03%
2021/02/18	14.1	178.51	169.3	179.58	179.00	-155.2	22,257	-0.70%	大賣/鉅額交易
2021/02/17	12.3	179.67	8	180.06	181.00	4.3	22,991	0.02%
2021/02/05	19	176.34	24	175.23	174.50	-5	23,351	-0.02%
2021/02/04	28	173.05	15	173.50	174.00	13	23,961	0.05%
2021/02/03	52	181.66	150	184.75	178.00	-98	24,408	-0.40%	大賣/
2021/02/02	5	191.50	3	192.17	192.50	2	24,549	0.01%
2021/02/01	5	184.30	4	185.13	191.00	1	25,135	0.00%
2021/01/29	107	190.49	6	191.08	185.50	101	25,467	0.40%	大買/鉅額交易
2021/01/28	121	194.12	12	193.79	192.00	109	25,635	0.43%	大買/鉅額交易
2021/01/27	240	203.19	11	203.86	203.00	229	25,941	0.88%	大買/鉅額交易
2021/01/26	78	209.09	99	210.43	203.00	-21	26,040	-0.08%
2021/01/25	12	199.63	12	200.38	200.00	0	24,975	0.00%
2021/01/22	69	199.49	20	203.08	203.00	49	24,898	0.20%
2021/01/21	207	199.38	38	200.87	203.00	169	24,715	0.68%	大買/鉅額交易
2021/01/20	7	199.22	12	199.54	195.00	-5	24,517	-0.02%
2021/01/19	34	202.56	30	203.28	204.00	4	24,299	0.02%
2021/01/18	110	199.50	215	197.27	202.50	-105	24,131	-0.44%	大買/大賣/鉅額交易
2021/01/15	25	199.68	17	202.15	193.00	8	23,970	0.03%
2021/01/14	2	202.25	107	203.02	199.00	-105	23,591	-0.45%	大賣/鉅額交易
2021/01/13	27	203.11	255.3	203.02	202.00	-228.3	23,410	-0.98%	大賣/鉅額交易
2021/01/12	10	204.05	25	204.90	199.50	-15	23,156	-0.06%
2021/01/11	25	201.32	33	202.41	205.50	-8	22,830	-0.04%
2021/01/08	85	198.94	64	200.80	196.00	21	22,519	0.09%
2021/01/07	21	200.69	30	201.83	203.00	-9	22,024	-0.04%
2021/01/06	24	195.69	49	195.47	193.00	-25	21,470	-0.12%
2021/01/05	27	190.44	17	190.41	188.00	10	20,708	0.05%
2021/01/04	9	186.56	24	188.31	187.50	-15	20,524	-0.07%
2020/12/31	35	184.26	21.2	184.74	183.50	13.9	20,324	0.07%
2020/12/30	6	174.33	190	174.12	176.50	-184	19,893	-0.92%	大賣/鉅額交易
2020/12/29	1	173.00	95	173.16	171.50	-94	19,833	-0.47%
2020/12/28	8.4	172.36	7	171.71	172.00	1.4	19,785	0.01%
2020/12/25	4	170.63	13	169.65	169.00	-9	19,703	-0.05%
2020/12/24	100.2	170.70	7	172.50	170.00	93.2	19,653	0.47%
2020/12/23	24.2	171.46	26	172.13	173.50	-1.8	19,578	-0.01%
2020/12/22	37	169.45	35	170.66	167.50	2	19,489	0.01%
2020/12/21	109.4	165.67	13	164.27	164.00	96.4	19,295	0.50%	大買/
2020/12/18	45	171.17	6	171.50	171.50	39	19,108	0.20%
2020/12/17	10	173.25	8	172.75	175.00	2	19,345	0.01%
2020/12/16	36.3	175.11	11	175.59	171.50	25.3	19,198	0.13%
2020/12/15	28.1	171.73	15	170.67	171.00	13.1	18,978	0.07%
2020/12/14	23	179.98	7	178.14	176.00	16	18,544	0.09%
2020/12/11	63	195.31	10	193.25	188.00	53	18,244	0.29%
2020/12/10	67	204.57	58	205.07	208.50	9	17,953	0.05%
2020/12/09	84	204.35	87.6	204.64	204.00	-3.6	17,732	-0.02%
2020/12/08	50.3	194.13	58	187.96	199.00	-7.7	16,902	-0.05%
2020/12/07	104	176.57	99.3	178.03	181.00	4.7	16,210	0.03%	大買/
2020/12/04	10	181.85	9	179.17	176.50	1	16,011	0.01%
2020/12/03	153	177.34	185	179.06	185.00	-32	15,856	-0.20%	大買/大賣/
2020/12/02	233	180.80	187	182.62	177.00	46	15,706	0.29%	大買/大賣/
2020/12/01	11	179.86	13	178.62	180.50	-2	15,636	-0.01%
2020/11/30	43.3	181.81	34	180.87	179.50	9.3	15,668	0.06%
2020/11/27	95	175.16	4	172.88	177.00	91	15,781	0.58%
2020/11/26	44	177.89	31	177.66	179.50	13	15,633	0.08%
2020/11/25	157	177.77	33	178.50	179.00	124	15,522	0.80%	大買/鉅額交易
2020/11/24	21	190.66	1	189.00	185.00	20	15,127	0.13%
2020/11/23	99	187.87	236	188.70	190.00	-137	15,109	-0.91%	大賣/鉅額交易
2020/11/20	65	188.77	33	189.77	187.00	32	15,053	0.21%
2020/11/19	29	187.84	33	188.15	189.50	-4	14,903	-0.03%
2020/11/18	45.1	186.11	46	186.48	186.50	-0.9	14,501	-0.01%
2020/11/17	102	181.90	88	183.40	179.50	14	14,192	0.10%	大買/
2020/11/16	188	185.05	158	183.33	190.00	30	13,878	0.22%	大買/大賣/
2020/11/13	35	168.74	33	168.52	175.00	2	13,259	0.02%
2020/11/12	120	170.14	162	168.83	170.00	-42	12,977	-0.32%	大買/大賣/
2020/11/11	20	162.95	9	165.11	171.00	11	12,355	0.09%
2020/11/10	83	155.61	69	157.33	160.00	14	11,944	0.12%
2020/11/09	117	148.72	16	152.13	156.50	101	11,295	0.89%	大買/
2020/11/06	10	140.80	43	141.22	142.50	-33	10,799	-0.31%
2020/11/05	159	133.09	9	136.17	136.50	150	10,591	1.42%	大買/鉅額交易
2020/11/04	190	129.54	37	131.73	135.00	153	10,510	1.46%	大買/鉅額交易
2020/11/03	7	125.71	81	124.11	127.00	-74	10,071	-0.73%
2020/11/02	3	118.50	0	0.00	119.50	3	9,829	0.03%
2020/10/30	1	119.00	4	121.25	120.00	-3	9,998	-0.03%
2020/10/29	3	117.83	0	0.00	121.00	3	10,137	0.03%
2020/10/28	2	120.50	9	122.89	120.50	-7	10,289	-0.07%
2020/10/27	0	0.00	3	122.50	124.00	-3	10,407	-0.03%
2020/10/26	8	125.69	6	124.33	122.50	2	10,636	0.02%
2020/10/23	6	123.33	28	124.11	124.50	-22	10,925	-0.20%
2020/10/21	107	118.99	105	119.39	117.00	2	12,242	0.02%	大買/大賣/
2020/10/20	0	0.00	2	117.00	117.50	-2	12,615	-0.02%
2020/10/19	176	118.74	211	119.14	118.50	-35	12,784	-0.27%	大買/大賣/
2020/10/16	2	121.00	3	118.50	118.50	-1	13,006	-0.01%
2020/10/15	1	123.50	14	123.82	123.00	-13	13,396	-0.10%
2020/10/14	1	122.50	3	123.00	122.50	-2	13,720	-0.01%
2020/10/13	3	122.33	18	123.47	123.50	-15	14,190	-0.11%
2020/10/12	4	122.13	4	122.50	121.50	0	14,629	0.00%
2020/10/08	5	120.80	1	122.50	121.00	4	15,305	0.03%
2020/10/07	1	117.50	0	0.00	118.00	1	15,940	0.01%
2020/10/06	3	117.17	6	118.33	117.00	-3	16,476	-0.02%
2020/09/30	0	0.00	4	114.88	117.00	-4	17,743	-0.02%
2020/09/29	0	0.00	41	115.49	113.50	-41	18,154	-0.23%
2020/09/28	1	113.00	130	114.13	114.00	-129	18,800	-0.69%	大賣/鉅額交易
2020/09/25	11	112.36	1	117.00	110.50	10	19,141	0.05%
2020/09/24	2	115.50	0	0.00	115.00	2	19,447	0.01%
2020/09/23	13	117.19	5	118.20	119.50	8	20,036	0.04%
2020/09/22	33	120.15	18	119.11	118.00	15	20,364	0.07%
2020/09/21	74	126.54	2	125.75	125.50	72	20,809	0.35%
2020/09/18	11	127.00	1	128.50	127.00	10	21,670	0.05%
2020/09/17	3	128.67	5	127.50	127.00	-2	22,528	-0.01%
2020/09/16	7	130.00	3	129.17	128.00	4	23,416	0.02%
2020/09/15	74	129.73	91	134.14	129.50	-17	23,469	-0.07%
2020/09/14	6	130.58	52	129.98	131.50	-46	23,225	-0.20%
2020/09/11	1	126.00	2	124.50	125.50	-1	23,024	0.00%
2020/09/10	6	126.33	4	127.50	125.00	2	22,969	0.01%
2020/09/09	0	0.00	1	126.50	126.50	-1	22,944	0.00%
2020/09/08	12	123.42	3	123.50	126.00	9	22,944	0.04%
2020/09/07	17	126.91	6	124.08	124.00	11	22,954	0.05%
2020/09/04	58	123.73	2	127.25	129.00	56	22,976	0.24%
2020/09/03	31	128.56	57	129.92	127.50	-26	22,886	-0.11%
2020/09/02	49	128.00	37	129.73	129.00	12	22,798	0.05%
2020/09/01	2	125.00	2	124.75	125.50	0	22,541	0.00%
2020/08/31	2	122.50	3	123.33	123.50	-1	22,476	0.00%
2020/08/28	5	122.00	15	119.73	123.00	-10	22,550	-0.04%
2020/08/27	5	122.90	14	122.46	121.50	-9	22,530	-0.04%
2020/08/26	15	121.43	7	121.79	122.00	8	22,493	0.04%
2020/08/25	14	117.86	13	117.27	118.00	1	22,183	0.00%
2020/08/24	12	108.58	1	111.00	112.00	11	21,931	0.05%
2020/08/21	3	107.67	4	105.25	110.00	-1	21,832	0.00%
2020/08/20	260	103.14	17	107.65	102.00	243	21,572	1.13%	大買/鉅額交易
2020/08/19	94	112.98	29	115.31	112.50	65	21,309	0.31%
2020/08/18	17	117.47	4	117.75	118.00	13	21,142	0.06%
2020/08/17	16	122.69	120	124.38	122.00	-104	20,998	-0.50%	大賣/鉅額交易
2020/08/14	26	119.44	24	119.73	126.00	2	21,133	0.01%
2020/08/13	3	123.83	4	122.13	120.50	-1	20,947	0.00%
2020/08/12	107	124.23	7	124.79	123.50	100	20,939	0.48%	大買/
2020/08/11	56	129.12	47	130.28	127.50	9	20,872	0.04%
2020/08/10	18	126.97	13	129.96	128.00	5	20,869	0.02%
2020/08/07	60	128.28	15	129.70	126.50	45	20,790	0.22%
2020/08/06	57	128.44	9	129.33	128.50	48	20,802	0.23%
2020/08/05	28	127.84	6	129.42	127.00	22	20,761	0.11%
2020/08/04	7	128.21	5	128.30	128.00	2	20,817	0.01%
2020/08/03	5	126.90	8	126.69	125.00	-3	20,802	-0.01%
2020/07/31	8	124.94	6	124.00	126.00	2	20,709	0.01%
2020/07/30	28	124.84	25	124.16	123.00	3	20,683	0.01%
2020/07/29	18	121.28	30	119.05	125.00	-12	20,576	-0.06%
2020/07/28	54	130.00	171	130.65	119.00	-117	20,433	-0.57%	大賣/鉅額交易
2020/07/27	23.2	129.36	255	127.46	130.00	-231.8	19,670	-1.18%	大賣/鉅額交易
2020/07/24	38	126.22	134	126.64	122.00	-96	19,162	-0.50%	大賣/
2020/07/23	5	126.30	87	125.75	125.50	-82	18,906	-0.43%
2020/07/22	11	126.05	260	125.71	128.00	-249	18,943	-1.31%	大賣/鉅額交易
2020/07/21	10	126.65	13	126.42	126.50	-3	18,718	-0.02%
2020/07/20	10	117.80	107	117.98	120.50	-97	18,387	-0.53%	大賣/
2020/07/17	42	120.30	80	121.34	121.50	-38	18,135	-0.21%
2020/07/16	24	124.27	9	124.22	128.00	15	17,773	0.08%
2020/07/15	128	131.30	165	132.18	125.00	-37	17,379	-0.21%	大買/大賣/
2020/07/14	102	137.54	112	138.90	136.50	-10	16,998	-0.06%	大買/大賣/
2020/07/13	18	136.61	27	137.69	140.50	-9	16,475	-0.05%
2020/07/10	47	133.85	25	133.54	128.00	22	16,084	0.14%
2020/07/09	16	138.13	20	136.83	138.00	-4	15,491	-0.03%
2020/07/08	38	132.12	20	132.18	133.00	18	14,981	0.12%
2020/07/07	28	126.43	29	128.43	129.50	-1	14,728	-0.01%
2020/07/06	23	123.04	22	121.96	123.00	1	14,173	0.01%
2020/07/03	90	120.68	17	121.76	119.50	73	13,982	0.52%
2020/07/02	95	120.69	36	123.25	125.00	59	13,554	0.44%
2020/07/01	22	117.23	29	116.43	116.00	-7	12,873	-0.05%
2020/06/30	31	114.95	115	113.32	112.00	-84	12,431	-0.68%	大賣/
2020/06/29	27	111.33	29	112.41	115.00	-2	11,637	-0.02%
2020/06/24	28	101.89	38	103.67	105.50	-10	10,716	-0.09%
2020/06/23	80	94.03	124	91.97	96.10	-44	9,831	-0.45%	大賣/
2020/06/22	7	85.59	9	86.89	87.40	-2	8,916	-0.02%
2020/06/19	3	84.47	0	0.00	84.00	3	8,763	0.03%
2020/06/18	10	83.72	2	84.00	84.40	8	8,698	0.09%
2020/06/17	3	81.20	0	0.00	81.30	3	8,622	0.03%
2020/06/16	2	81.25	2	82.05	82.30	0	8,616	0.00%
2020/06/15	1	80.90	0	0.00	79.80	1	8,564	0.01%
2020/06/12	13	79.08	2	80.95	81.50	11	8,550	0.13%
2020/06/11	281	83.31	7	82.90	81.60	274	8,523	3.21%	大買/鉅額交易
2020/06/10	19	86.07	10	86.22	86.10	9	8,428	0.11%
2020/06/09	45	85.91	3	85.40	86.00	42	8,424	0.50%
2020/06/08	55	87.19	4	87.40	86.80	51	8,733	0.58%
2020/06/05	13	86.47	19	86.48	86.80	-6	8,930	-0.07%
2020/06/04	156	86.38	2	87.35	86.50	154	9,056	1.70%	大買/鉅額交易
2020/06/03	1	86.40	1	85.80	85.90	0	9,109	0.00%
2020/06/02	16	86.26	4	85.85	84.00	12	9,114	0.13%
2020/06/01	3	84.83	3	84.33	85.20	0	9,265	0.00%
2020/05/29	0	0.00	10	81.33	81.70	-10	9,465	-0.11%
2020/05/28	16	82.12	2	83.35	81.50	14	9,550	0.15%
2020/05/27	7	84.24	0	0.00	84.00	7	9,539	0.07%
2020/05/26	2	85.25	71	84.84	84.50	-69	9,532	-0.72%
2020/05/25	4	82.35	6	82.87	83.40	-2	9,439	-0.02%
2020/05/22	10	82.85	4	82.23	81.90	6	9,445	0.06%
2020/05/21	13	83.23	46	83.30	84.50	-33	9,372	-0.35%
2020/05/20	12	78.89	14	78.12	78.20	-2	9,126	-0.02%
2020/05/19	33	79.25	18	78.81	77.70	15	9,054	0.17%
2020/05/18	113	80.14	7	81.24	79.10	106	8,949	1.18%	大買/鉅額交易
2020/05/15	138	82.32	69	82.53	83.50	69	8,879	0.78%	大買/
2020/05/14	53	89.03	57	87.47	85.20	-4	8,911	-0.05%
2020/05/13	49	87.67	44	87.67	88.40	5	9,000	0.06%
2020/05/12	17	86.85	8	87.54	86.10	9	9,134	0.10%
2020/05/11	15	87.15	35	87.28	87.30	-20	9,661	-0.21%
2020/05/08	5	85.56	131	85.76	84.80	-126	9,777	-1.29%	大賣/鉅額交易
2020/05/07	11	83.98	12	83.68	83.70	-1	9,807	-0.01%
2020/05/06	169	81.93	105	82.24	81.70	64	9,836	0.65%	大買/大賣/
2020/05/05	24	85.52	28	84.88	83.50	-4	9,946	-0.04%
2020/05/04	59	83.57	14	84.53	85.00	45	9,910	0.45%
2020/04/30	130	82.76	15	83.67	82.70	115	9,851	1.17%	大買/鉅額交易
2020/04/29	60	82.24	11	83.03	81.90	49	9,859	0.50%
2020/04/28	31	82.15	5	82.20	82.00	26	9,997	0.26%
2020/04/27	72	80.35	11	81.31	83.00	61	9,876	0.62%
2020/04/24	6	78.08	8	78.50	77.70	-2	9,790	-0.02%
2020/04/23	23	77.75	7	77.94	78.10	16	10,157	0.16%
2020/04/22	42	74.76	19	76.07	76.80	23	10,429	0.22%
2020/04/21	63	76.20	28	76.16	75.00	35	10,445	0.34%
2020/04/20	4	78.38	2	78.55	78.60	2	10,568	0.02%
2020/04/17	79	79.75	26	82.40	79.40	53	10,565	0.50%
2020/04/16	13	74.88	16	76.29	78.00	-3	10,358	-0.03%
2020/04/15	44	75.29	17	74.72	74.70	27	10,145	0.27%
2020/04/14	20	73.30	17	73.29	73.60	3	9,967	0.03%
2020/04/13	77	72.21	6	72.48	72.10	71	9,871	0.72%
2020/04/10	35	73.34	31	72.97	74.50	4	9,748	0.04%
2020/04/09	14	71.61	5	72.70	71.20	9	9,553	0.09%
2020/04/08	25	71.40	8	72.14	73.30	17	9,411	0.18%
2020/04/07	5	65.10	1	65.00	69.00	4	9,184	0.04%
2020/04/06	7	60.89	0	0.00	62.80	7	9,159	0.08%
2020/03/30	1	53.00	1	57.00	56.90	0	9,485	0.00%
2020/03/27	0	0.00	9	60.50	57.00	-9	9,680	-0.09%
2020/03/26	7	55.23	8	56.15	58.50	-1	9,843	-0.01%
2020/03/25	15	55.30	0	0.00	55.30	15	10,074	0.15%
2020/03/23	2	44.00	5	44.20	45.80	-3	10,540	-0.03%
2020/03/20	16	45.90	1	48.55	48.55	15	10,709	0.14%
2020/03/19	1	44.15	3	44.15	44.15	-2	11,096	-0.02%
2020/03/18	3	50.50	0	0.00	49.05	3	11,755	0.03%
2020/03/17	13	55.04	8	55.65	54.50	5	12,081	0.04%
2020/03/16	7	63.76	3	61.53	59.90	4	12,017	0.03%
2020/03/13	0	0.00	6	66.50	66.50	-6	11,967	-0.05%
2020/03/12	47	76.30	84	77.57	73.80	-37	11,995	-0.31%
2020/03/11	53	85.29	76	86.70	82.00	-23	11,586	-0.20%
2020/03/10	163	84.62	66	88.17	88.90	97	11,269	0.86%	大買/
2020/03/09	219	87.12	272	88.43	85.40	-53	11,052	-0.48%	大買/大賣/
2020/03/06	10	92.50	0	0.00	92.20	10	10,805	0.09%
2020/03/05	12	94.06	65	94.12	94.40	-53	10,694	-0.50%
2020/03/04	7	90.93	73	90.33	90.50	-66	10,369	-0.64%
2020/03/03	6	91.55	9	93.44	93.30	-3	10,123	-0.03%
2020/03/02	8	85.45	2	86.00	88.00	6	10,366	0.06%
2020/02/27	14	88.80	18	89.47	88.90	-4	10,608	-0.04%
2020/02/26	1	91.20	11	91.97	91.00	-10	10,801	-0.09%
2020/02/25	5	91.60	11	92.46	92.80	-6	11,563	-0.05%
2020/02/24	2	88.90	35	90.27	92.00	-33	12,057	-0.27%
2020/02/21	0	0.00	15	90.89	90.70	-15	12,145	-0.12%
2020/02/20	0	0.00	1	90.50	90.50	-1	12,200	-0.01%
2020/02/19	2	89.40	5	89.36	89.60	-3	12,238	-0.02%
2020/02/18	52	88.52	3	89.30	87.10	49	12,283	0.40%
2020/02/17	33	92.00	26	90.94	90.30	7	12,367	0.06%
2020/02/14	20	92.61	50	93.38	92.90	-30	12,039	-0.25%
2020/02/13	59	93.86	56	92.90	92.20	3	11,828	0.03%
2020/02/12	172	93.52	145	92.56	93.90	27	11,698	0.23%	大買/大賣/
2020/02/11	45	87.42	46	90.22	90.30	-1	11,126	-0.01%
2020/02/10	5	83.20	26	83.45	82.10	-21	10,831	-0.19%
2020/02/07	46	82.70	5	83.48	81.50	41	10,693	0.38%
2020/02/06	11	83.16	33	82.69	84.50	-22	10,615	-0.21%
2020/02/05	38	79.18	22	79.43	79.10	16	10,467	0.15%
2020/02/04	10	79.53	36	79.43	80.20	-26	10,441	-0.25%
2020/02/03	37	73.09	8	72.56	74.70	29	10,361	0.28%
2020/01/31	65	78.58	42	79.26	78.60	23	10,724	0.21%
2020/01/30	72	80.70	0	0.00	80.70	72	10,841	0.66%
2020/01/20	1	89.90	4	91.00	89.60	-3	11,261	-0.03%
2020/01/17	28	89.90	14	89.96	90.00	14	11,488	0.12%
2020/01/16	14	86.20	24	86.11	87.20	-10	11,434	-0.09%
2020/01/15	3	83.90	53	84.13	83.50	-50	11,303	-0.44%
2020/01/14	46	83.37	53	83.14	84.60	-7	11,542	-0.06%
2020/01/13	2	80.30	2	81.50	80.60	0	11,503	0.00%
2020/01/10	5	81.16	15	81.15	80.30	-10	11,529	-0.09%
2020/01/08	0	0.00	40	77.10	77.00	-40	11,346	-0.35%
2020/01/07	18	77.00	1	76.00	76.30	17	11,372	0.15%
2020/01/06	14	77.70	0	0.00	77.70	14	11,420	0.12%
2020/01/03	16	79.09	0	0.00	79.20	16	11,433	0.14%
2020/01/02	3	81.90	6.4	81.53	80.00	-3.4	11,458	-0.03%
2019/12/27	12	81.00	1	80.90	81.00	11	11,507	0.10%
2019/12/26	0	0.00	4	79.50	79.50	-4	11,499	-0.03%
2019/12/25	15	80.57	20	79.24	77.80	-5	11,476	-0.04%
2019/12/24	12	79.25	7	79.23	80.50	5	11,212	0.04%
2019/12/23	30	77.24	10	77.51	77.70	20	11,084	0.18%
2019/12/20	559	79.41	550	80.44	78.80	9	10,936	0.08%	大買/大賣/
2019/12/19	19	84.07	5	83.80	83.00	14	10,824	0.13%
2019/12/18	0	0.00	1	82.20	83.00	-1	10,621	-0.01%
2019/12/17	13	82.76	11	83.18	82.80	2	10,511	0.02%
2019/12/16	105	81.09	25	82.33	83.50	80	10,491	0.76%	大買/
2019/12/13	53	81.01	97	80.96	79.40	-44	10,099	-0.44%
2019/12/12	7	78.93	38	79.67	79.70	-31	9,473	-0.33%
2019/12/11	10	70.70	40	72.61	72.50	-30	9,150	-0.33%
2019/12/10	1	71.80	0	0.00	71.30	1	9,143	0.01%
2019/12/09	0	0.00	5	70.66	71.50	-5	9,189	-0.05%
2019/12/04	0	0.00	1	67.30	67.40	-1	9,452	-0.01%
2019/12/02	0	0.00	1	64.80	64.80	-1	9,657	-0.01%
2019/11/29	0	0.00	20	66.00	66.00	-20	9,701	-0.21%
2019/11/28	4	65.50	0	0.00	65.70	4	9,726	0.04%
2019/11/27	114	67.79	26	67.30	66.20	88	9,792	0.90%	大買/
2019/11/26	144	69.94	139	70.51	69.90	5	9,471	0.05%	大買/大賣/
2019/11/25	153	70.52	118	71.50	70.30	35	9,255	0.38%	大買/大賣/
2019/11/22	427	70.84	429	71.18	71.00	-2	9,023	-0.02%	大買/大賣/
2019/11/21	7	65.06	95	65.65	70.00	-88	8,275	-1.06%
2019/11/20	69	64.45	7	64.11	63.70	62	7,756	0.80%
2019/11/19	6	63.37	6	63.83	64.10	0	7,777	0.00%
2019/11/18	7	64.43	2	63.50	63.50	5	8,006	0.06%
2019/11/15	2	64.05	4	64.30	64.00	-2	8,002	-0.02%
2019/11/14	13	62.40	20	63.48	64.30	-7	7,985	-0.09%
2019/11/13	5	63.90	8	63.64	63.60	-3	8,007	-0.04%
2019/11/12	6	63.60	5	62.00	63.60	1	8,029	0.01%
2019/11/11	16	61.59	7	62.11	60.90	9	8,044	0.11%
2019/11/08	0	0.00	32	65.65	67.00	-32	7,968	-0.40%
2019/11/07	0	0.00	3	64.50	64.20	-3	7,975	-0.04%
2019/11/06	5	66.10	34	67.01	65.90	-29	8,028	-0.36%
2019/11/05	10	67.25	7	66.97	66.60	3	8,016	0.04%
2019/11/04	11	66.09	11	66.87	67.00	0	8,031	0.00%
2019/11/01	7	64.40	2	63.75	65.70	5	7,989	0.06%
2019/10/31	11	63.32	2	63.95	62.90	9	7,970	0.11%
2019/10/30	89	64.61	113	65.09	65.30	-24	7,902	-0.30%	大賣/
2019/10/29	44	61.83	24	61.66	62.50	20	7,459	0.27%
2019/10/28	24	61.02	59	60.81	62.50	-35	7,213	-0.49%
2019/10/25	51	58.37	43	58.67	58.40	8	6,847	0.12%
2019/10/24	10	55.37	26	55.41	57.10	-16	6,622	-0.24%
2019/10/23	10	52.90	3	53.80	53.20	7	6,388	0.11%
2019/10/22	5	52.72	7	52.61	53.40	-2	6,493	-0.03%
2019/10/21	18	49.59	42	50.22	50.70	-24	6,472	-0.37%
2019/10/18	1	48.55	0	0.00	48.75	1	6,602	0.02%
2019/10/14	13	45.62	12	46.14	45.85	1	6,886	0.01%
2019/10/08	0	0.00	5	46.95	46.80	-5	7,248	-0.07%
2019/10/07	1	47.90	0	0.00	47.80	1	7,375	0.01%
2019/10/03	0	0.00	1	48.10	48.45	-1	7,488	-0.01%
2019/10/02	1	47.40	0	0.00	47.65	1	7,522	0.01%
2019/09/26	11	47.79	1	48.20	47.70	10	8,055	0.12%
2019/09/25	20	48.50	0	0.00	48.60	20	7,997	0.25%
2019/09/24	1	51.40	4	50.85	49.20	-3	7,972	-0.04%
2019/09/23	4	51.38	61	50.96	51.60	-57	7,820	-0.73%
2019/09/20	0	0.00	3	49.35	49.65	-3	7,658	-0.04%
2019/09/19	5	50.24	4	50.25	49.75	1	7,631	0.01%
2019/09/17	0	0.00	6	48.30	48.20	-6	7,429	-0.08%
2019/09/16	3	49.58	2	49.63	49.15	1	7,406	0.01%
2019/09/12	3	49.15	3	49.50	49.10	0	7,355	0.00%
2019/09/11	7	48.90	10	49.70	48.90	-3	7,347	-0.04%
2019/09/10	1	48.80	25	48.30	48.70	-24	7,287	-0.33%
2019/09/09	8	49.74	6	50.03	49.55	2	7,298	0.03%
2019/09/06	11	50.01	27	50.41	49.60	-16	7,253	-0.22%
2019/09/05	1	49.55	3	49.47	49.10	-2	6,993	-0.03%
2019/09/04	7	49.73	10	49.18	49.00	-3	6,930	-0.04%
2019/09/03	0	0.00	1	48.30	48.15	-1	6,843	-0.01%
2019/08/30	10	48.28	0	0.00	48.10	10	6,767	0.15%
2019/08/29	3	47.40	2	46.75	46.95	1	6,653	0.02%
2019/08/28	5	46.91	9	47.62	46.50	-4	6,616	-0.06%
2019/08/27	10	45.81	2	46.10	45.75	8	6,507	0.12%
2019/08/26	18	46.21	0	0.00	45.25	18	6,483	0.28%
2019/08/23	0	0.00	4	47.20	47.10	-4	6,419	-0.06%
2019/08/22	4	49.95	9	49.79	48.20	-5	6,365	-0.08%
2019/08/21	19	49.29	14	49.24	49.50	5	6,219	0.08%
2019/08/19	5	47.18	10	47.00	47.20	-5	5,832	-0.09%
2019/08/16	9	47.13	19	46.99	46.15	-10	5,768	-0.17%
2019/08/14	0	0.00	1	49.00	47.70	-1	5,492	-0.02%
2019/08/13	1	49.35	1	48.30	47.70	0	5,415	0.00%
2019/08/12	0	0.00	1	48.85	48.90	-1	5,341	-0.02%
2019/08/08	19	47.22	5	46.13	47.85	14	5,247	0.27%
2019/08/07	2	45.85	12	44.98	44.30	-10	5,122	-0.20%
2019/08/06	14	43.26	5	43.72	45.05	9	5,075	0.18%
2019/08/05	0	0.00	35	47.39	46.35	-35	4,992	-0.70%
2019/08/02	63	46.52	6	46.58	46.50	57	4,936	1.15%
2019/08/01	25	48.42	10	48.33	48.25	15	4,875	0.31%
2019/07/31	9	48.48	12	48.53	49.00	-3	4,831	-0.06%
2019/07/30	34	47.47	4	49.10	47.50	30	4,736	0.63%
2019/07/29	29	49.87	2	49.83	49.50	27	4,617	0.58%
2019/07/26	21	51.42	6	51.73	51.00	15	4,519	0.33%
2019/07/25	7	50.87	27	50.87	51.50	-20	4,353	-0.46%
2019/07/24	69	50.64	63	50.72	51.50	6	4,223	0.14%
2019/07/23	155	48.76	166	49.14	48.05	-11	3,858	-0.29%	大買/大賣/
2019/07/22	14	46.72	172	47.50	48.95	-158	3,506	-4.51%	大賣/鉅額交易
2019/07/19	20	44.68	107	44.54	44.50	-87	3,149	-2.76%	大賣/
2019/07/18	23	42.48	15	42.48	41.95	8	2,877	0.28%
2019/07/16	8	44.16	15	44.04	44.00	-7	2,815	-0.25%
2019/07/15	2	43.50	89	43.59	43.65	-87	2,741	-3.17%
2019/07/12	8	43.44	156	44.84	43.10	-148	2,702	-5.48%	大賣/鉅額交易
2019/07/11	10	42.67	272	41.64	43.00	-262	2,412	-10.86%	大賣/鉅額交易
2019/07/10	12	40.60	82	40.99	40.80	-70	2,316	-3.02%
2019/07/09	35	41.10	22	41.58	40.40	13	2,410	0.54%
2019/07/08	76	41.84	7	41.84	41.30	69	2,324	2.97%
2019/07/05	5	41.06	12	41.53	42.40	-7	2,310	-0.30%
2019/07/04	86	40.03	298	40.43	40.30	-212	2,161	-9.81%	大賣/鉅額交易
2019/07/03	2	38.80	3	38.85	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	1	35.75	35.75	-1	1,850	-0.05%
2019/07/01	6	35.45	1	35.25	35.20	5	1,845	0.27%
2019/06/28	0	0.00	1	33.90	34.35	-1	1,851	-0.05%
2019/06/27	2	34.15	0	0.00	33.80	2	1,887	0.11%
2019/06/25	0	0.00	3	34.30	33.65	-3	1,971	-0.15%
2019/06/19	1	34.75	3	35.10	34.40	-2	2,078	-0.10%
2019/06/18	0	0.00	2	34.30	34.70	-2	2,061	-0.10%
2019/06/17	3	35.30	1	35.20	34.85	2	2,070	0.10%
2019/06/13	1	33.70	0	0.00	33.60	1	2,022	0.05%
2019/06/12	2	34.10	0	0.00	34.30	2	2,045	0.10%
2019/06/10	0	0.00	1	32.15	32.45	-1	1,978	-0.05%
2019/05/29	1	32.40	0	0.00	32.60	1	2,041	0.05%
2019/05/21	6	33.50	0	0.00	33.90	6	2,175	0.28%
2019/05/20	2	33.43	1	33.65	33.45	1	2,227	0.04%
2019/05/14	1	34.60	0	0.00	35.10	1	2,621	0.04%
2019/05/09	0	0.00	2	37.90	36.10	-2	2,759	-0.07%
2019/05/08	20	37.77	0	0.00	37.75	20	2,768	0.72%
2019/05/07	0	0.00	5	38.90	38.50	-5	2,814	-0.18%
2019/05/06	0	0.00	2	38.48	38.50	-2	2,907	-0.07%
2019/05/03	1	39.95	0	0.00	39.75	1	3,405	0.03%
2019/04/30	2	39.35	0	0.00	39.60	2	3,570	0.06%
2019/04/29	21	39.44	0	0.00	39.30	21	3,562	0.59%
2019/04/26	21	40.90	0	0.00	40.75	21	3,544	0.59%
2019/04/25	27	41.67	0	0.00	42.00	27	3,523	0.77%
2019/04/22	0	0.00	4	43.19	43.30	-4	3,497	-0.11%
2019/04/18	31	42.64	14	42.60	41.40	17	3,447	0.49%
2019/04/17	6	43.88	1	43.60	43.60	5	3,387	0.15%
2019/04/16	15	42.87	2	43.73	43.30	13	3,329	0.39%
2019/04/15	4	43.69	57	43.97	44.00	-53	3,260	-1.63%
2019/04/12	10	42.00	1	41.85	42.00	9	3,118	0.29%
2019/04/11	5	42.02	5	42.85	41.20	0	3,102	0.00%
2019/04/10	10	42.00	6	41.82	41.90	4	3,043	0.13%
2019/04/09	0	0.00	49	42.78	42.70	-49	3,017	-1.62%
2019/04/08	0	0.00	1	41.10	41.45	-1	2,915	-0.03%
2019/04/03	2	41.08	0	0.00	40.90	2	2,892	0.07%
2019/04/02	6	41.46	3	41.43	41.45	3	2,886	0.10%
2019/04/01	0	0.00	3	40.78	40.95	-3	2,858	-0.10%
2019/03/29	8	40.56	488	40.55	40.00	-480	2,810	-17.08%	大賣/鉅額交易
2019/03/28	6	41.41	371	41.87	40.70	-365	2,797	-13.05%	大賣/鉅額交易
2019/03/27	16	41.42	349	41.15	41.60	-333	2,738	-12.16%	大賣/鉅額交易
2019/03/26	0	0.00	36	39.40	39.00	-36	2,635	-1.37%
2019/03/25	0	0.00	2	39.63	38.95	-2	2,649	-0.08%
2019/03/22	2	40.23	0	0.00	40.50	2	2,641	0.08%
2019/03/20	0	0.00	5	39.41	39.15	-5	2,631	-0.19%
2019/03/19	1	39.30	0	0.00	39.15	1	2,632	0.04%
2019/03/18	1	39.75	15	39.97	39.35	-14	2,645	-0.53%
2019/03/15	1	39.40	0	0.00	39.45	1	2,655	0.04%
2019/03/14	6	38.53	5	39.20	38.50	1	2,645	0.04%
2019/03/13	15	38.45	0	0.00	38.35	15	2,674	0.56%
2019/03/11	15	38.93	15	38.83	38.85	0	2,736	0.00%
2019/03/08	1	38.00	0	0.00	38.45	1	2,814	0.04%
2019/03/07	34	38.92	4	37.85	38.00	30	2,872	1.04%
2019/03/06	40	40.55	0	0.00	40.05	40	2,892	1.38%
2019/03/04	1	40.70	0	0.00	40.65	1	2,959	0.03%
2019/02/27	0	0.00	5	40.65	40.00	-5	2,970	-0.17%
2019/02/26	5	40.30	1	41.10	40.20	4	2,979	0.13%
2019/02/25	0	0.00	10	41.40	40.75	-10	3,017	-0.33%
2019/02/22	12	41.07	0	0.00	40.75	12	3,024	0.40%
2019/02/21	1	41.30	11	41.80	41.50	-10	3,023	-0.33%
2019/02/20	20	41.13	12	41.12	41.10	8	2,984	0.27%
2019/02/19	1	42.45	14	41.83	41.40	-13	2,963	-0.44%
2019/02/18	25	40.94	15	41.20	41.10	10	2,940	0.34%
2019/02/15	25	42.27	174	44.13	42.00	-149	2,897	-5.14%	大賣/鉅額交易
2019/02/14	20	42.98	35	43.50	43.25	-15	2,836	-0.53%
2019/02/13	30	40.43	19	41.26	41.10	11	2,698	0.41%
2019/02/12	6	39.64	6	40.14	39.55	0	2,629	0.00%
2019/02/11	7	39.98	9	40.17	39.80	-2	2,624	-0.08%
2019/01/30	0	0.00	22	37.97	38.00	-22	2,563	-0.86%
2019/01/29	23	37.57	0	0.00	37.45	23	2,623	0.88%
2019/01/28	1	38.15	0	0.00	38.20	1	2,676	0.04%
2019/01/25	4	38.04	18	38.11	38.10	-14	2,673	-0.52%
2019/01/24	44	38.47	74	38.52	38.30	-30	2,630	-1.14%
2019/01/23	3	36.32	32	36.80	37.00	-29	2,159	-1.34%
2019/01/22	0	0.00	5	33.70	33.65	-5	2,019	-0.25%
2019/01/16	0	0.00	1	32.50	33.10	-1	2,164	-0.05%
2019/01/10	5	33.65	0	0.00	33.60	5	2,281	0.22%
2019/01/07	0	0.00	5	33.20	33.25	-5	2,439	-0.21%
2019/01/04	0	0.00	1	32.00	32.30	-1	2,508	-0.04%
2018/12/26	1	34.70	1	34.60	33.60	0	2,819	0.00%
2018/12/24	1	34.90	1	35.05	34.90	0	2,839	0.00%
2018/12/22	2	34.50	0	0.00	34.50	2	2,854	0.07%
2018/12/21	2	33.55	0	0.00	34.65	2	2,869	0.07%
2018/12/20	4	33.98	0	0.00	33.95	4	2,864	0.14%
2018/12/14	3	36.75	0	0.00	36.90	3	2,936	0.10%
2018/12/13	1	37.50	3	37.75	37.55	-2	2,962	-0.07%
2018/12/11	20	35.93	1	35.50	36.00	19	2,989	0.64%
2018/12/10	10	36.30	0	0.00	36.05	10	3,033	0.33%
2018/12/06	32	37.26	0	0.00	36.50	32	3,194	1.00%
2018/12/05	0	0.00	1	38.60	38.65	-1	3,204	-0.03%
2018/12/04	3	40.57	2	40.30	40.00	1	3,221	0.03%
2018/12/03	6	39.68	7	39.81	40.80	-1	3,242	-0.03%
2018/11/30	11	37.92	9	38.07	38.00	2	3,177	0.06%
2018/11/29	5	37.46	5	37.41	36.50	0	3,152	0.00%
2018/11/28	7	35.94	67	36.25	36.30	-60	3,150	-1.90%
2018/11/22	2	35.85	2	35.20	33.80	0	3,231	0.00%
2018/11/21	0	0.00	20	34.50	34.70	-20	3,255	-0.61%
2018/11/13	22	33.56	0	0.00	35.30	22	3,790	0.58%
2018/11/12	1	36.40	1	35.55	35.55	0	3,909	0.00%
2018/11/05	3	36.68	5	36.89	37.35	-2	3,980	-0.05%
2018/11/01	5	34.48	5	34.71	34.80	0	3,981	0.00%
2018/10/31	2	33.08	2	32.95	33.00	0	4,014	0.00%
2018/10/29	21	31.86	0	0.00	32.00	21	4,148	0.51%
2018/10/26	4	32.35	16	32.20	32.35	-12	4,163	-0.29%
2018/10/25	21	33.50	1	33.30	32.30	20	4,145	0.48%
2018/10/24	2	34.75	0	0.00	35.35	2	4,114	0.05%
2018/10/22	9	36.18	1	36.05	36.05	8	4,080	0.20%
2018/10/19	20	33.80	0	0.00	34.25	20	4,066	0.49%
2018/10/18	1	36.10	1	35.45	35.40	0	4,033	0.00%
2018/10/17	0	0.00	14	35.85	35.50	-14	4,051	-0.35%
2018/10/16	0	0.00	6	35.93	35.50	-6	4,109	-0.15%
2018/10/15	5	34.50	0	0.00	34.50	5	4,119	0.12%
2018/10/12	1	32.00	43	31.91	32.35	-42	4,089	-1.03%
2018/10/11	32	31.35	0	0.00	31.35	32	4,057	0.79%
2018/10/09	3	35.62	4	35.91	34.80	-1	4,030	-0.02%
2018/10/08	2	38.55	6	38.29	37.85	-4	4,021	-0.10%
2018/10/05	4	40.08	0	0.00	39.80	4	4,160	0.10%
2018/10/04	0	0.00	1	43.80	44.15	-1	4,088	-0.02%
2018/10/03	10	45.60	0	0.00	44.60	10	4,111	0.24%
2018/10/02	0	0.00	7	46.20	45.60	-7	4,132	-0.17%
2018/10/01	1	45.20	1	45.45	46.15	0	4,158	0.00%
2018/09/28	0	0.00	5	44.35	44.50	-5	4,241	-0.12%
2018/09/20	1	43.65	1	43.25	43.30	0	4,336	0.00%
2018/09/19	2	45.38	0	0.00	45.00	2	4,340	0.05%
2018/09/18	1	45.15	7	45.19	44.85	-6	4,366	-0.14%
2018/09/14	15	46.25	0	0.00	47.90	15	4,438	0.34%
2018/09/13	11	44.98	15	44.63	45.05	-4	4,433	-0.09%
2018/09/12	5	44.18	3	44.37	43.20	2	4,445	0.04%
2018/09/11	2	47.05	1	46.85	46.90	1	4,497	0.02%
2018/09/10	0	0.00	1	46.20	46.20	-1	4,775	-0.02%
2018/09/07	7	49.56	8	48.85	49.25	-1	4,878	-0.02%
2018/09/06	5	50.64	4	51.00	50.50	1	4,877	0.02%
2018/09/04	2	51.90	5	52.38	51.90	-3	4,927	-0.06%
2018/09/03	4	51.10	2	49.80	49.80	2	4,920	0.04%
2018/08/31	1	50.80	4	51.05	51.40	-3	4,944	-0.06%
2018/08/30	3	51.23	2	50.80	50.50	1	5,026	0.02%
2018/08/29	16	51.56	1	51.20	50.80	15	5,096	0.29%
2018/08/28	6	50.09	4	50.30	50.70	2	5,122	0.04%
2018/08/27	12	47.80	2	48.00	48.45	10	5,167	0.19%
2018/08/24	2	46.80	0	0.00	47.05	2	5,223	0.04%
2018/08/23	5	46.35	6	46.26	47.60	-1	5,431	-0.02%
2018/08/22	1	46.40	1	46.85	46.95	0	5,505	0.00%
2018/08/21	5	46.00	7	45.64	46.50	-2	5,605	-0.04%
2018/08/20	19	47.34	5	46.14	44.60	14	5,688	0.25%
2018/08/17	2	51.95	8	50.65	49.20	-6	5,577	-0.11%
2018/08/16	3	55.17	3	56.23	54.60	0	5,737	0.00%
2018/08/15	1	55.90	1	54.80	55.30	0	5,824	0.00%
2018/08/14	0	0.00	1	55.60	56.70	-1	6,281	-0.02%
2018/08/13	0	0.00	1	54.60	55.90	-1	6,524	-0.02%
2018/08/10	21	59.63	4	59.73	58.20	17	6,505	0.26%
2018/08/09	8	61.60	3	62.07	61.00	5	6,484	0.08%
2018/08/07	1	59.30	1	61.10	60.60	0	6,623	0.00%
2018/08/06	13	56.23	2	58.20	59.20	11	6,601	0.17%
2018/08/03	8	60.60	0	0.00	60.10	8	6,480	0.12%
2018/08/01	22	60.02	0	0.00	60.30	22	6,598	0.33%
2018/07/31	0	0.00	10	59.15	59.30	-10	6,607	-0.15%
2018/07/30	9	58.86	0	0.00	57.70	9	6,648	0.14%
2018/07/27	11	59.25	0	0.00	59.60	11	6,701	0.16%
2018/07/26	1	60.10	1	59.10	58.80	0	6,753	0.00%
2018/07/24	3	58.77	3	59.37	59.60	0	6,847	0.00%
2018/07/23	22	58.73	0	0.00	58.20	22	6,874	0.32%
2018/07/19	0	0.00	1	63.60	63.00	-1	6,858	-0.01%
2018/07/18	4	63.65	4	62.98	62.80	0	6,915	0.00%
2018/07/17	2	64.30	10	64.14	62.80	-8	6,945	-0.12%
2018/07/13	22	62.76	6	64.73	63.80	16	6,892	0.23%
2018/07/12	26	58.68	1	59.20	59.80	25	6,751	0.37%
2018/07/11	16	56.87	1	56.60	58.10	15	6,782	0.22%
2018/07/10	1	57.10	0	0.00	57.50	1	6,794	0.01%
2018/07/09	10	55.20	0	0.00	55.20	10	6,819	0.15%
2018/07/06	26	55.43	7	54.27	54.30	19	6,863	0.28%
2018/07/04	10	59.10	0	0.00	58.60	10	6,896	0.15%
2018/06/29	1	60.50	0	0.00	60.80	1	6,971	0.01%
2018/06/28	6	58.28	0	0.00	58.00	6	6,950	0.09%
2018/06/27	3	59.10	0	0.00	58.80	3	6,970	0.04%
2018/06/26	7	59.93	3	59.87	60.00	4	6,948	0.06%
2018/06/25	29	61.49	3	61.13	60.90	26	6,964	0.37%
2018/06/22	7	63.86	6	63.15	63.00	1	7,101	0.01%
2018/06/21	15	65.53	2	65.20	65.30	13	7,276	0.18%
2018/06/20	6	62.77	6	61.53	64.10	0	7,278	0.00%
2018/06/19	122	64.78	21	64.37	64.30	101	7,169	1.41%	大買/鉅額交易
2018/06/15	0	0.00	35	71.70	71.40	-35	6,933	-0.50%
2018/06/14	36	69.72	0	0.00	70.40	36	6,884	0.52%
2018/06/13	8	69.91	7	70.33	69.20	1	6,928	0.01%
2018/06/12	0	0.00	3	71.03	70.50	-3	7,086	-0.04%
2018/06/11	2	70.00	2	70.45	70.10	0	7,271	0.00%
2018/06/07	27	74.16	0	0.00	72.90	27	7,612	0.35%
2018/06/06	1	74.30	1	73.00	73.00	0	7,774	0.00%
2018/06/05	1	72.70	2	72.20	72.10	-1	7,830	-0.01%
2018/06/04	3	72.27	3	73.00	72.70	0	7,807	0.00%
2018/06/01	27	69.96	24	71.60	70.10	3	7,751	0.04%
2018/05/31	15	72.57	3	72.13	70.90	12	7,704	0.16%
2018/05/30	1	74.00	0	0.00	73.00	1	7,571	0.01%
2018/05/29	12	76.87	5	75.96	74.90	7	7,497	0.09%
2018/05/28	34	75.41	8	75.50	75.10	26	7,378	0.35%
2018/05/25	6	74.45	5	73.28	73.20	1	7,271	0.01%
2018/05/24	13	74.57	34	74.04	73.80	-21	7,205	-0.29%
2018/05/23	6	71.97	7	70.66	70.70	-1	7,078	-0.01%
2018/05/22	98	72.46	99	71.58	72.20	-1	7,194	-0.01%
2018/05/21	2	69.20	11	68.47	69.40	-9	6,877	-0.13%
2018/05/18	2	65.15	1	63.10	63.10	1	6,979	0.01%
2018/05/17	1	66.30	9	66.60	65.30	-8	6,951	-0.12%
2018/05/16	0	0.00	1	66.40	66.40	-1	7,154	-0.01%
2018/05/15	2	66.35	8	65.23	67.00	-6	7,358	-0.08%
2018/05/14	3	62.87	19	62.50	63.40	-16	7,452	-0.21%
2018/05/11	3	62.97	2.2	62.59	62.30	0.8	7,482	0.01%
2018/05/10	0.2	64.60	1	63.50	64.50	-0.8	7,516	-0.01%
2018/05/09	0	0.00	1	62.10	61.90	-1	7,592	-0.01%
2018/05/08	1	61.80	0	0.00	61.40	1	7,650	0.01%
2018/05/07	2	61.90	0	0.00	62.90	2	7,823	0.03%
2018/05/04	167	61.30	3	61.53	61.50	164	7,886	2.08%	大買/鉅額交易
2018/05/03	29	60.36	0	0.00	59.50	29	7,912	0.37%
2018/05/02	58	59.13	2	59.00	60.40	56	8,047	0.70%
2018/04/30	39	56.70	0.1	57.60	57.90	38.9	8,141	0.48%
2018/04/27	28	54.98	0	0.00	54.90	28	8,263	0.34%
2018/04/26	101.1	57.32	1	57.10	53.70	100.1	8,558	1.17%	大買/
2018/04/25	144	55.65	0	0.00	57.10	144	8,678	1.66%	大買/鉅額交易
2018/04/24	0	0.00	12	55.40	56.00	-12	8,806	-0.14%
2018/04/23	382	61.04	13	59.56	59.20	369	9,012	4.09%	大買/鉅額交易
2018/04/20	73	61.27	1	62.00	62.10	72	9,165	0.79%
2018/04/19	93	61.70	1	62.00	61.90	92	9,529	0.97%
2018/04/18	131	61.04	8	61.41	61.20	123	9,643	1.28%	大買/鉅額交易
2018/04/17	57	61.03	0	0.00	60.70	57	9,895	0.58%
2018/04/16	1	63.50	2	63.90	63.30	-1	10,093	-0.01%
2018/04/13	2	63.40	1	63.10	63.50	1	10,590	0.01%
2018/04/12	101	60.34	1	62.00	62.40	100	10,774	0.93%	大買/
2018/04/11	224	61.10	4	61.23	61.10	220	10,948	2.01%	大買/鉅額交易
2018/04/10	47	63.26	2	63.50	63.00	45	11,167	0.40%
2018/04/09	69	64.05	0	0.00	62.70	69	11,366	0.61%
2018/04/03	245	63.62	3	64.73	64.10	242	11,541	2.10%	大買/鉅額交易
2018/03/31	3	66.47	3	66.30	66.20	0	11,838	0.00%
2018/03/30	19	67.83	12	67.26	66.20	7	11,981	0.06%
2018/03/29	4	67.15	6	67.37	67.00	-2	12,188	-0.02%
2018/03/28	4	68.35	0	0.00	66.20	4	12,285	0.03%
2018/03/27	9	70.81	23	71.49	68.40	-14	12,524	-0.11%
2018/03/26	18	69.07	9	68.74	70.60	9	12,551	0.07%
2018/03/23	10	64.00	2	63.10	65.70	8	12,542	0.06%
2018/03/22	2	67.00	0	0.00	66.10	2	12,725	0.02%
2018/03/21	8	68.00	7	68.34	67.80	1	12,931	0.01%
2018/03/20	52	67.18	50	66.87	67.20	2	13,239	0.02%
2018/03/19	4	70.88	3	69.80	69.00	1	13,717	0.01%
2018/03/16	5	71.50	8	70.24	70.30	-3	13,950	-0.02%
2018/03/15	13	71.15	6	71.18	71.20	7	14,241	0.05%
2018/03/14	3	67.50	4	68.08	68.90	-1	14,539	-0.01%
2018/03/13	24	67.83	18	68.09	68.00	6	14,988	0.04%
2018/03/12	11	61.54	21	62.40	65.60	-10	15,185	-0.07%
2018/03/09	9	59.91	22	60.38	59.70	-13	15,259	-0.09%
2018/03/08	2	58.55	2	59.20	58.40	0	15,516	0.00%
2018/03/07	5	58.66	0	0.00	58.00	5	15,768	0.03%
2018/03/06	4	57.63	4	58.13	58.00	0	16,338	0.00%
2018/03/05	12	58.43	12	57.80	56.80	0	16,639	0.00%
2018/03/02	2	58.10	2	57.95	58.20	0	17,129	0.00%
2018/03/01	3	56.73	1	57.00	57.50	2	17,425	0.01%
2018/02/27	9	57.71	13	57.65	57.20	-4	17,791	-0.02%
2018/02/26	76	57.04	80	57.12	56.90	-4	17,987	-0.02%
2018/02/23	13	58.74	43	59.02	58.70	-30	18,280	-0.16%
2018/02/22	16	56.03	17	56.90	56.80	-1	18,695	-0.01%
2018/02/21	14	53.46	8	53.83	53.40	6	18,942	0.03%
2018/02/12	9	53.78	22	52.20	51.60	-13	19,135	-0.07%
2018/02/09	13	57.30	4	57.30	57.30	9	19,299	0.05%
2018/02/08	98	64.64	17	64.14	63.60	81	19,581	0.41%
2018/02/07	15	68.20	90.5	69.09	64.50	-75.5	19,761	-0.38%
2018/02/06	116	67.89	45	67.84	67.60	71	19,925	0.36%	大買/
2018/02/05	5.5	75.12	73	75.01	75.10	-67.5	19,735	-0.34%
2018/02/02	126	77.40	69	77.96	78.00	57	19,966	0.29%	大買/
2018/02/01	57	78.08	43	78.01	77.50	14	20,568	0.07%
2018/01/31	22	76.30	22	76.66	77.50	0	21,135	0.00%
2018/01/30	16	76.01	13	77.41	75.60	3	21,137	0.01%
2018/01/29	50	76.86	9	76.26	76.00	41	21,218	0.19%
2018/01/26	22	75.23	21	74.90	75.00	1	21,171	0.00%
2018/01/25	35	76.91	18	77.44	75.00	17	21,192	0.08%
2018/01/24	31	74.76	12	74.98	77.30	19	21,410	0.09%
2018/01/23	8.5	76.00	4	76.10	75.50	4.5	21,282	0.02%
2018/01/22	65	76.24	53.2	76.42	76.00	11.8	21,229	0.06%
2018/01/19	24	79.93	31	80.07	79.60	-7	21,023	-0.03%
2018/01/18	10	79.83	15	80.07	78.70	-5	20,894	-0.02%
2018/01/17	33	80.16	13	79.28	78.70	20	20,796	0.10%
2018/01/16	20	79.24	29	78.77	78.30	-9	20,598	-0.04%
2018/01/15	25	77.43	15	77.53	80.10	10	20,533	0.05%
2018/01/12	6.2	73.39	26	73.27	73.50	-19.8	20,312	-0.10%
2018/01/11	9.5	73.87	48	74.21	72.70	-38.5	20,526	-0.19%
2018/01/10	9	71.41	16	72.33	71.00	-7	20,382	-0.03%
2018/01/09	27	76.65	722	78.85	73.60	-695	20,314	-3.42%	大賣/鉅額交易
2018/01/08	21	82.87	11	82.60	80.80	10	19,997	0.05%
2018/01/05	42	84.50	36	84.65	84.30	6	20,234	0.03%
2018/01/04	122	82.98	94	83.45	83.70	28	20,093	0.14%	大買/
2018/01/03	87	81.28	3	81.27	80.70	84	19,829	0.42%
2018/01/02	5	80.04	17	79.96	79.90	-12	19,745	-0.06%