智原 (3035)-富邦-虎尾券商分點個股進出

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

智原

(3035)

可現股當沖

股價
313.0
漲跌
▲0.5
漲幅
+0.16%
成交量
10,536張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	2	316.50	0	319.00	312.50	2	13,093	0.02%
2024/04/11	0.1	320.11	0	0.00	318.50	0.1	13,637	0.00%
2024/04/10	1.5	329.09	1	329.01	329.00	0.5	13,758	0.00%
2024/04/09	2.1	333.84	2	338.50	329.00	0.1	14,098	0.00%
2024/04/08	1.1	339.96	0	0.00	338.00	1.1	14,140	0.01%
2024/04/03	1	341.00	1	341.50	345.00	0	14,171	0.00%
2024/04/02	0.1	351.00	1	353.50	347.50	-0.9	14,312	-0.01%
2024/04/01	4	351.50	3	351.83	349.00	1	14,392	0.01%
2024/03/29	0	0.00	0.1	346.00	344.00	-0.1	14,472	0.00%
2024/03/28	0	340.00	0	0.00	334.50	0	14,504	0.00%
2024/03/26	2.1	339.41	0	0.00	339.50	2.1	14,942	0.01%
2024/03/25	1	350.59	1	351.00	349.00	0	15,108	0.00%
2024/03/22	1	352.00	1.1	350.07	351.50	-0.1	15,234	0.00%
2024/03/21	0.1	349.77	0	0.00	345.50	0.1	15,435	0.00%
2024/03/20	0	0.00	0	349.81	347.50	0	15,647	0.00%
2024/03/19	6	349.00	4	349.25	350.00	2	15,930	0.01%
2024/03/18	5	354.00	1	353.50	359.00	4	16,292	0.02%
2024/03/15	2	359.24	2	363.50	354.50	0	16,844	0.00%
2024/03/14	6	351.17	5.1	357.74	362.00	1	16,946	0.01%
2024/03/13	1	354.43	0	0.00	345.00	1	17,056	0.01%
2024/03/12	4	362.75	0	0.00	361.50	4	17,194	0.02%
2024/03/11	0	365.50	0	0.00	363.00	0	17,407	0.00%
2024/03/08	0.1	371.36	0	0.00	362.50	0.1	17,626	0.00%
2024/03/07	4.1	377.06	1	384.00	375.00	3.1	17,877	0.02%
2024/03/06	2.4	389.20	4.1	388.55	392.00	-1.7	18,100	-0.01%
2024/03/05	3.1	411.87	2	403.25	401.00	1.1	18,356	0.01%
2024/03/04	2.2	408.69	7	408.21	403.00	-4.8	18,934	-0.03%
2024/03/01	14.2	400.04	11.2	398.89	398.50	3	19,232	0.02%
2024/02/29	3	389.66	3.1	390.31	387.00	-0.1	19,198	0.00%
2024/02/27	4	383.27	1.1	383.82	382.00	2.9	19,253	0.02%
2024/02/26	1.1	382.41	0.1	381.50	380.00	1	19,419	0.01%
2024/02/23	0	0.00	2.1	388.64	386.00	-2.1	19,620	-0.01%
2024/02/22	4.5	385.56	2	389.75	382.00	2.5	19,604	0.01%
2024/02/21	9.5	386.21	6.6	384.51	380.00	2.9	19,883	0.01%
2024/02/20	2.1	410.83	0.2	411.81	400.00	1.8	19,888	0.01%
2024/02/19	4.5	431.96	0	419.00	415.00	4.5	19,708	0.02%
2024/02/16	1	441.00	34	457.32	441.50	-33	19,710	-0.17%
2024/02/15	37.1	455.95	2.1	450.00	455.00	35	19,626	0.18%
2024/02/05	0.2	422.84	0	0.00	418.00	0.2	19,452	0.00%
2024/02/02	3.1	426.53	2.2	429.05	421.00	0.9	19,498	0.00%
2024/02/01	2	421.75	3	414.83	411.00	-1	19,353	-0.01%
2024/01/31	1	419.50	0	0.00	416.50	1	19,344	0.01%
2024/01/30	1	422.00	1	425.50	430.00	0	19,350	0.00%
2024/01/29	0	0.00	0.1	422.50	420.50	-0.1	19,371	0.00%
2024/01/26	4.1	427.33	3.2	425.72	422.00	0.9	19,472	0.00%
2024/01/25	7.1	437.22	8	438.19	439.50	-0.9	19,553	0.00%
2024/01/24	2.3	430.07	5	428.00	429.00	-2.7	19,605	-0.01%
2024/01/23	0.1	442.56	1	444.50	437.00	-0.9	19,739	0.00%
2024/01/22	17.1	444.18	20	445.50	448.00	-3	19,787	-0.01%
2024/01/19	7.2	436.91	6	435.92	430.00	1.2	19,771	0.01%
2024/01/18	1.1	421.69	0	0.00	423.50	1.1	19,624	0.01%
2024/01/17	6.2	433.13	15.2	433.08	428.00	-9	19,804	-0.05%
2024/01/16	29.2	427.85	15	429.87	429.50	14.2	19,718	0.07%
2024/01/15	1.1	416.55	3	418.17	411.50	-1.9	19,409	-0.01%
2024/01/12	6.1	426.21	12	422.42	421.50	-5.9	19,403	-0.03%
2024/01/11	44	415.78	65	406.27	422.50	-21	19,203	-0.11%
2024/01/10	22	384.43	1	387.00	387.00	21	18,815	0.11%
2024/01/09	3.3	384.38	3	378.67	375.50	0.3	19,198	0.00%
2024/01/08	9	383.94	9	382.11	377.00	0	19,208	0.00%
2024/01/05	12.3	380.39	28	380.66	384.00	-15.7	19,186	-0.08%
2024/01/04	3.3	369.18	23	371.13	372.00	-19.7	19,117	-0.10%
2024/01/03	25	370.64	6	370.67	373.00	19	19,381	0.10%
2024/01/02	1	358.50	19	353.92	360.00	-18	19,188	-0.09%
2023/12/29	3	353.33	4	356.38	357.00	-1	19,396	-0.01%
2023/12/28	3	362.33	4	360.25	354.50	-1	19,425	-0.01%
2023/12/27	2	359.00	1	363.00	362.50	1	19,385	0.01%
2023/12/26	2	362.25	1	366.00	361.00	1	19,483	0.01%
2023/12/25	1	355.50	3	357.33	357.00	-2	19,539	-0.01%
2023/12/22	4	355.38	8	357.81	358.00	-4	19,741	-0.02%
2023/12/21	9	353.44	4.3	350.40	350.50	4.7	19,791	0.02%
2023/12/20	6	370.17	3	366.83	365.50	3	19,736	0.02%
2023/12/19	12.2	370.16	11	372.68	373.50	1.2	19,880	0.01%
2023/12/18	2	365.75	6	369.75	367.00	-4	20,079	-0.02%
2023/12/15	2	368.50	2	374.00	361.00	0	20,106	0.00%
2023/12/14	11	373.32	17.1	373.14	369.00	-6.1	20,167	-0.03%
2023/12/13	11	371.36	8	373.25	368.00	3	20,049	0.01%
2023/12/12	47	383.77	12.1	381.62	382.50	34.9	20,136	0.17%
2023/12/11	2	369.00	0.3	363.00	361.50	1.7	19,961	0.01%
2023/12/08	5	363.50	8	363.63	370.00	-3	20,159	-0.01%
2023/12/07	2	362.38	2	359.50	357.50	0	20,283	0.00%
2023/12/06	7	369.86	6.2	368.18	361.50	0.8	20,444	0.00%
2023/12/05	3	367.00	4.1	370.34	363.50	-1.1	20,557	-0.01%
2023/12/04	9	383.89	7	386.50	380.00	2	20,635	0.01%
2023/12/01	11	389.41	15	388.50	391.00	-4	20,733	-0.02%
2023/11/30	8	382.00	25.1	382.11	385.50	-17.1	20,695	-0.08%
2023/11/29	44.4	377.08	64	366.02	380.00	-19.6	20,458	-0.10%
2023/11/28	47	358.70	9.1	347.31	361.00	37.9	20,092	0.19%
2023/11/27	1	333.50	10	339.04	331.00	-9	19,840	-0.05%
2023/11/24	10	342.65	8	343.00	344.00	2	20,119	0.01%
2023/11/23	2	345.88	29	342.45	336.00	-27	20,142	-0.13%
2023/11/22	42.1	349.23	9	349.89	346.00	33.1	20,082	0.16%
2023/11/21	0	0.00	1.1	342.11	342.50	-1.1	20,170	-0.01%
2023/11/20	6	354.58	51.4	359.99	345.00	-45.4	20,428	-0.22%
2023/11/17	52	348.10	15	339.73	351.00	37	20,281	0.18%
2023/11/15	12.1	330.47	12	327.00	320.50	0.1	20,265	0.00%
2023/11/14	6.4	333.34	3	335.00	331.00	3.4	20,648	0.02%
2023/11/13	5	334.40	11	334.77	334.00	-6	21,080	-0.03%
2023/11/10	6.4	328.25	3	332.17	323.50	3.4	21,400	0.02%
2023/11/09	5	331.70	23	332.33	333.50	-18	21,561	-0.08%
2023/11/08	23	334.96	8	332.00	335.50	15	21,750	0.07%
2023/11/07	6	326.50	3	327.33	328.50	3	21,883	0.01%
2023/11/06	10.3	328.97	13	331.15	332.00	-2.7	21,808	-0.01%
2023/11/03	8.1	323.87	9	327.33	322.00	-0.9	21,652	0.00%
2023/11/02	9	320.61	14.1	319.29	324.00	-5.1	21,438	-0.02%
2023/11/01	4	305.25	4	305.13	302.50	0	21,213	0.00%
2023/10/31	9	313.89	6	325.42	302.00	3	21,011	0.01%
2023/10/30	5	321.70	7	317.72	326.00	-2	20,706	-0.01%
2023/10/27	6	311.17	2	316.50	308.50	4	20,545	0.02%
2023/10/26	4	318.25	2	321.00	318.00	2	20,428	0.01%
2023/10/25	9	330.50	15	329.97	325.00	-6	20,272	-0.03%
2023/10/24	24	338.60	31	339.53	339.50	-7	20,005	-0.03%
2023/10/23	14	337.00	28	335.70	338.50	-14	19,784	-0.07%
2023/10/20	27.1	336.95	11	336.41	334.50	16.1	19,531	0.08%
2023/10/19	3	342.33	8	346.19	343.00	-5	19,944	-0.03%
2023/10/18	20	349.10	22.3	348.49	351.00	-2.3	20,269	-0.01%
2023/10/17	15	359.77	41.7	357.27	352.50	-26.7	20,249	-0.13%
2023/10/16	37	348.26	33	343.98	350.00	4	20,262	0.02%
2023/10/13	30.2	340.99	46	341.00	343.00	-15.8	20,547	-0.08%
2023/10/12	58.1	340.75	12	338.92	345.00	46.1	20,918	0.22%
2023/10/11	24	336.56	21	337.76	331.00	3	21,100	0.01%
2023/10/06	4	318.75	17	319.29	323.00	-13	21,221	-0.06%
2023/10/05	36	317.56	29.1	317.58	321.00	6.9	21,269	0.03%
2023/10/04	1	300.00	1	301.50	303.00	0	21,347	0.00%
2023/10/03	3	309.50	1	304.00	304.00	2	21,588	0.01%
2023/10/02	5	313.10	5	314.30	312.50	0	21,981	0.00%
2023/09/28	6	310.08	5	311.40	306.00	1	22,153	0.00%
2023/09/27	4	302.00	4.3	302.23	306.00	-0.3	22,691	0.00%
2023/09/26	9	309.11	6	306.08	303.00	3	22,997	0.01%
2023/09/25	17	310.09	8	311.19	309.50	9	23,198	0.04%
2023/09/22	7.2	302.67	5	301.50	304.50	2.2	23,162	0.01%
2023/09/21	8.1	301.60	2	302.00	298.00	6.1	23,315	0.03%
2023/09/20	7.1	319.48	2	320.25	315.50	5.1	23,080	0.02%
2023/09/19	4.2	334.20	13.1	326.85	322.50	-9	23,122	-0.04%
2023/09/18	3	343.33	3	341.17	344.50	0	23,117	0.00%
2023/09/15	10.5	352.76	20	354.00	338.00	-9.5	23,086	-0.04%
2023/09/14	22.1	357.22	11	356.00	356.50	11.1	22,723	0.05%
2023/09/13	15	337.70	18	336.03	348.00	-3	22,482	-0.01%
2023/09/12	11	336.23	11	340.45	325.50	0	22,316	0.00%
2023/09/11	10	354.95	9.1	354.97	346.50	0.9	22,193	0.00%
2023/09/08	14	358.93	15	360.13	360.00	-1	21,987	0.00%
2023/09/07	10	367.00	32	364.17	369.50	-22	21,976	-0.10%
2023/09/06	39.1	367.93	43	360.42	367.00	-3.9	21,685	-0.02%
2023/09/05	36	354.56	21.3	347.46	357.00	14.7	21,301	0.07%
2023/09/04	18	343.31	7	342.93	345.00	11	21,044	0.05%
2023/09/01	6	346.92	12	348.21	335.00	-6	20,849	-0.03%
2023/08/31	29	345.31	23	345.24	345.00	6	20,501	0.03%
2023/08/30	2	348.50	3	347.83	342.00	-1	20,321	0.00%
2023/08/29	2.1	336.85	3	334.33	335.50	-0.9	19,928	0.00%
2023/08/28	2	336.00	1	328.00	335.00	1	19,742	0.01%
2023/08/25	9	337.50	7	337.64	334.00	2	19,539	0.01%
2023/08/24	8	342.06	16	343.69	333.00	-8	19,248	-0.04%
2023/08/23	16	336.66	11	335.23	340.50	5	19,019	0.03%
2023/08/22	6	346.50	13	346.77	341.00	-7	18,776	-0.04%
2023/08/21	5	337.50	6	345.08	335.50	-1	18,741	-0.01%
2023/08/18	49	353.64	31	351.98	328.00	18	18,462	0.10%
2023/08/17	20	354.95	18.1	355.90	357.00	1.9	17,899	0.01%
2023/08/16	16.1	336.32	17	334.24	341.00	-0.9	17,419	-0.01%
2023/08/15	7	318.00	19	326.95	334.00	-12	17,012	-0.07%
2023/08/14	12	302.83	15	299.20	304.00	-3	16,725	-0.02%
2023/08/11	22	294.27	12	296.00	293.50	10	16,465	0.06%
2023/08/10	6	280.50	13	280.58	280.00	-7	16,235	-0.04%
2023/08/09	0	0.00	1	306.00	301.00	-1	16,253	-0.01%
2023/08/08	7.1	291.89	3	294.17	295.50	4.1	16,287	0.02%
2023/08/07	2	295.50	3	290.67	307.50	-1	16,315	-0.01%
2023/08/04	3.1	278.17	6	280.92	281.50	-2.9	16,299	-0.02%
2023/08/02	9.1	283.98	0	0.00	281.00	9.1	16,296	0.06%
2023/08/01	3	317.17	1	313.00	312.00	2	16,305	0.01%
2023/07/31	3	325.33	3	326.00	326.00	0	16,364	0.00%
2023/07/28	5	316.90	6	322.17	319.50	-1	16,321	-0.01%
2023/07/27	9	314.83	14	325.29	331.00	-5	16,358	-0.03%
2023/07/26	3	345.33	10	340.00	340.00	-7	16,321	-0.04%
2023/07/25	1	384.00	2	385.75	377.50	-1	16,440	-0.01%
2023/07/24	13	385.31	20	389.03	377.50	-7	16,601	-0.04%
2023/07/21	18	367.08	12	361.63	379.50	6	16,376	0.04%
2023/07/20	24	335.75	61	339.00	345.00	-37	15,962	-0.23%
2023/07/19	46	339.45	11	336.05	329.00	35	15,782	0.22%
2023/07/18	6	319.92	7	326.43	314.00	-1	15,305	-0.01%
2023/07/17	15	320.87	58	308.57	319.00	-43	14,809	-0.29%
2023/07/14	65	292.23	24	289.13	295.00	41	14,264	0.29%
2023/07/13	13	276.12	11.1	278.00	268.50	2	13,808	0.01%
2023/07/12	0	0.00	17	261.21	260.50	-17	13,253	-0.13%
2023/07/11	35	267.14	20	266.88	262.00	15	13,097	0.11%
2023/07/10	9	251.83	6	251.00	253.50	3	12,812	0.02%
2023/07/07	11.1	246.78	7	244.43	244.50	4.1	12,591	0.03%
2023/07/06	5	257.60	9	257.89	253.50	-4	12,163	-0.03%
2023/07/05	12	255.46	30	255.50	255.50	-18	11,910	-0.15%
2023/07/04	18	240.33	43	236.60	250.50	-25	11,417	-0.22%
2023/07/03	51	229.39	33.1	226.69	228.00	17.9	11,054	0.16%
2023/06/30	11	211.05	12	212.79	211.00	-1	10,835	-0.01%
2023/06/29	14	210.25	20	210.88	210.00	-6	10,851	-0.06%
2023/06/28	10	201.50	8	204.00	201.00	2	10,717	0.02%
2023/06/27	15	199.67	12	203.25	198.00	3	11,051	0.03%
2023/06/26	27	202.98	17.1	203.82	202.00	9.9	11,102	0.09%
2023/06/21	7.2	195.19	8.4	196.21	199.00	-1.2	11,496	-0.01%
2023/06/20	4	198.00	5	197.30	196.00	-1	11,548	-0.01%
2023/06/19	6	197.83	8	196.44	196.50	-2	11,706	-0.02%
2023/06/16	3	194.50	14.2	192.37	193.00	-11.2	11,603	-0.10%
2023/06/15	9	190.17	4	188.63	190.00	5	11,553	0.04%
2023/06/14	4	188.25	4	187.25	186.00	0	11,600	0.00%
2023/06/13	14	183.11	17.1	185.37	187.50	-3.1	11,641	-0.03%
2023/06/12	5	175.50	10	175.40	174.50	-5	11,506	-0.04%
2023/06/09	1	173.50	6	171.58	173.50	-5	11,537	-0.04%
2023/06/08	6	168.08	0	0.00	168.50	6	11,624	0.05%
2023/06/02	23	172.61	23	173.26	172.00	0	12,416	0.00%
2023/05/31	1	171.00	0	0.00	171.50	1	12,750	0.01%
2023/05/30	6	173.25	0	0.00	172.50	6	12,802	0.05%
2023/05/29	2.1	174.52	5	174.00	173.50	-2.9	12,820	-0.02%
2023/05/26	4	172.63	4	171.50	168.50	0	12,907	0.00%
2023/05/25	8	172.06	6.1	174.79	170.50	1.9	13,281	0.01%
2023/05/24	2.1	167.05	1	167.00	167.00	1.1	13,602	0.01%
2023/05/22	4	170.88	0.1	170.00	168.50	3.9	13,833	0.03%
2023/05/19	1.3	171.28	3	170.67	172.00	-1.7	13,863	-0.01%
2023/05/17	1	165.50	3	165.50	166.50	-2	14,073	-0.01%
2023/05/16	3	163.50	2	167.00	162.00	1	14,134	0.01%
2023/05/15	3	163.50	3	164.17	164.50	0	14,162	0.00%
2023/05/11	4	167.13	3	166.00	164.50	1	14,585	0.01%
2023/05/10	0	0.00	12	169.00	169.50	-12	15,086	-0.08%
2023/05/09	2	166.50	0	0.00	168.00	2	15,223	0.01%
2023/05/08	2	172.50	0	0.00	168.50	2	15,458	0.01%
2023/05/05	1	170.00	0	0.00	170.00	1	16,178	0.01%
2023/05/04	0	0.00	1	168.00	169.00	-1	16,439	-0.01%
2023/05/03	1	167.00	1	166.50	166.00	0	16,616	0.00%
2023/05/02	19	169.37	8.1	169.93	170.00	10.9	16,586	0.07%
2023/04/28	2	163.75	3	164.33	164.00	-1	16,619	-0.01%
2023/04/27	30	160.90	28	160.11	160.00	2	16,470	0.01%
2023/04/26	18.2	159.94	21	158.79	158.50	-2.9	16,309	-0.02%
2023/04/25	7.1	172.55	7	171.00	171.00	0.1	15,999	0.00%
2023/04/24	2.1	180.04	2	177.00	177.00	0.1	15,830	0.00%
2023/04/21	5	188.10	4	185.88	184.50	1	15,754	0.01%
2023/04/20	3	189.67	2	188.50	191.00	1	15,770	0.01%
2023/04/19	2	189.00	3	189.67	188.50	-1	15,884	-0.01%
2023/04/18	1	192.50	1	191.50	191.50	0	15,912	0.00%
2023/04/17	2	193.75	2	193.25	194.50	0	15,967	0.00%
2023/04/14	2	193.75	0	0.00	194.50	2	16,057	0.01%
2023/04/12	1	197.00	1	195.50	196.50	0	16,172	0.00%
2023/04/11	5	197.70	3	197.17	197.50	2	16,198	0.01%
2023/04/10	4	201.25	6	199.50	199.50	-2	16,385	-0.01%
2023/04/07	10	201.20	17	203.47	200.00	-7	16,361	-0.04%
2023/04/06	20	199.63	10	198.00	201.00	10	16,255	0.06%
2023/03/31	14.4	195.69	13	194.27	196.50	1.4	16,126	0.01%
2023/03/30	1	189.00	4	191.00	193.00	-3	16,015	-0.02%
2023/03/29	10.1	190.75	5.2	192.10	189.00	4.9	15,899	0.03%
2023/03/28	31.1	198.80	40	197.19	195.50	-9	15,737	-0.06%
2023/03/27	13	211.38	9	211.39	209.00	4	15,297	0.03%
2023/03/24	94	216.55	96.5	215.25	215.50	-2.5	15,057	-0.02%
2023/03/23	3	200.00	65.4	201.18	198.50	-62.4	14,498	-0.43%
2023/03/22	72.4	199.59	26.1	199.03	200.50	46.3	14,533	0.32%
2023/03/21	1	193.00	0	0.00	192.00	1	14,315	0.01%
2023/03/20	9	194.39	3	194.50	191.00	6	14,384	0.04%
2023/03/17	3	193.83	3	194.17	194.50	0	14,410	0.00%
2023/03/16	0	0.00	3	187.00	188.00	-3	14,186	-0.02%
2023/03/15	9	191.55	6	194.00	190.50	3	14,175	0.02%
2023/03/14	11	185.23	11	187.00	187.50	0	14,093	0.00%
2023/03/13	1.2	185.75	0	0.00	186.50	1.2	14,174	0.01%
2023/03/10	2	186.00	1	193.00	187.00	1	14,176	0.01%
2023/03/09	7	196.79	9	197.61	194.00	-2	14,405	-0.01%
2023/03/08	1.1	185.59	1	186.50	191.00	0.1	13,983	0.00%
2023/03/07	0	0.00	1	187.50	187.50	-1	13,967	-0.01%
2023/03/06	1	190.00	1	192.94	189.50	0	13,998	0.00%
2023/03/03	7	192.14	2	192.75	188.50	5	14,115	0.04%
2023/03/01	13	185.88	12	186.21	186.00	1	14,266	0.01%
2023/02/24	4	187.00	12	190.13	185.50	-8	14,319	-0.06%
2023/02/23	9	189.67	17	190.15	188.50	-8	14,153	-0.06%
2023/02/22	40	190.38	32	192.64	181.00	8	14,009	0.06%
2023/02/21	7	197.64	11	197.77	200.50	-4	13,748	-0.03%
2023/02/20	5	198.10	5	198.20	195.00	0	13,831	0.00%
2023/02/17	7	196.71	43.1	196.57	196.50	-36.1	14,067	-0.26%
2023/02/16	89.1	198.49	58.1	196.19	200.50	30.9	14,445	0.21%
2023/02/15	19	192.50	3	191.17	193.00	16	14,704	0.11%
2023/02/14	2	195.49	1	193.50	192.00	1	14,749	0.01%
2023/02/13	1	193.00	1	192.00	193.50	0	15,074	0.00%
2023/02/10	5.1	195.75	8.6	194.19	193.50	-3.5	15,370	-0.02%
2023/02/09	1.4	200.21	79	199.46	198.50	-77.6	15,653	-0.50%
2023/02/08	95	200.50	31	199.08	199.00	64	15,573	0.41%
2023/02/07	17	190.88	1	189.50	191.50	16	15,221	0.11%
2023/02/06	2.6	191.60	1	191.01	190.00	1.6	15,323	0.01%
2023/02/03	44	192.98	99	194.19	194.50	-55	15,369	-0.36%
2023/02/02	24	183.15	18	180.92	184.00	6	14,907	0.04%
2023/02/01	13	175.96	7	176.21	175.50	6	15,396	0.04%
2023/01/31	5	168.40	7	168.21	169.50	-2	15,627	-0.01%
2023/01/30	4	168.13	3	167.83	168.50	1	16,331	0.01%
2023/01/17	1	160.00	4	158.25	160.00	-3	17,101	-0.02%
2023/01/16	0	0.00	1	159.00	159.50	-1	17,567	-0.01%
2023/01/13	2	158.25	3	158.33	157.50	-1	17,880	-0.01%
2023/01/12	2	160.25	0	0.00	160.00	2	18,323	0.01%
2023/01/11	2	158.50	0	0.00	161.00	2	18,752	0.01%
2023/01/10	5	159.40	3	158.50	160.00	2	19,182	0.01%
2023/01/09	4	158.38	4	157.25	158.50	0	19,639	0.00%
2023/01/06	3	150.83	2	149.25	151.00	1	19,950	0.01%
2023/01/05	1	148.00	1	147.00	147.00	0	20,375	0.00%
2023/01/03	1	145.50	0	0.00	147.00	1	21,203	0.00%
2022/12/30	3	146.00	2	144.50	142.50	1	21,448	0.00%
2022/12/29	2	146.00	5	144.60	145.50	-3	21,795	-0.01%
2022/12/28	9	149.06	8	146.13	145.00	1	22,145	0.00%
2022/12/26	3	154.83	7	153.79	152.00	-4	22,770	-0.02%
2022/12/23	2	159.00	0	0.00	159.00	2	23,323	0.01%
2022/12/22	1	161.50	1	158.00	158.00	0	23,747	0.00%
2022/12/21	3	159.17	2	159.00	157.50	1	24,226	0.00%
2022/12/20	3	162.67	4	159.50	156.00	-1	24,661	0.00%
2022/12/19	2	161.50	1	164.00	165.00	1	25,021	0.00%
2022/12/16	4	166.00	1	167.00	165.00	3	25,528	0.01%
2022/12/14	10	171.65	11	171.14	173.00	-1	25,800	0.00%
2022/12/13	4	165.25	5	165.60	164.00	-1	25,794	0.00%
2022/12/12	13	162.73	11	163.59	164.00	2	25,943	0.01%
2022/12/09	2	170.75	1	171.50	168.50	1	26,462	0.00%
2022/12/08	0	0.00	1	169.50	167.00	-1	26,667	0.00%
2022/12/07	10	172.35	11	172.59	170.00	-1	26,854	0.00%
2022/12/06	3	175.67	1	178.00	175.50	2	26,928	0.01%
2022/12/05	0	0.00	1	179.50	178.00	-1	27,113	0.00%
2022/12/02	2	176.75	5	176.80	176.50	-3	27,347	-0.01%
2022/12/01	19	176.55	16	176.88	175.50	3	27,536	0.01%
2022/11/30	5	168.50	4	168.13	168.50	1	27,497	0.00%
2022/11/29	2	166.00	22	165.55	165.50	-20	27,732	-0.07%
2022/11/28	20	168.00	5	167.80	168.50	15	28,144	0.05%
2022/11/25	11	170.18	36	171.38	167.50	-25	28,344	-0.09%
2022/11/24	36	172.10	13	171.15	172.00	23	28,350	0.08%
2022/11/23	2	164.75	18	168.72	163.50	-16	28,343	-0.06%
2022/11/22	18	164.92	2	162.50	166.50	16	28,707	0.06%
2022/11/21	2	167.50	4	167.13	164.00	-2	29,182	-0.01%
2022/11/18	13	169.58	25	170.34	166.00	-12	29,702	-0.04%
2022/11/17	20	170.18	6	168.67	170.50	14	29,817	0.05%
2022/11/16	7	166.14	8	165.94	167.00	-1	30,017	0.00%
2022/11/15	32	165.45	20	165.43	167.00	12	30,214	0.04%
2022/11/14	40	161.60	44	159.88	163.50	-4	30,634	-0.01%
2022/11/11	6	158.75	4	158.50	156.50	2	31,097	0.01%
2022/11/10	5	150.60	5	150.00	150.50	0	30,971	0.00%
2022/11/09	6	150.92	11	151.36	150.50	-5	31,293	-0.02%
2022/11/08	11	150.32	12	150.00	147.00	-1	31,812	0.00%
2022/11/07	44	147.70	40	148.38	149.00	4	32,171	0.01%
2022/11/04	11	144.73	15	142.17	142.50	-4	31,967	-0.01%
2022/11/03	5	144.60	5	144.30	144.00	0	31,985	0.00%
2022/11/02	8	146.06	5	146.30	145.50	3	32,066	0.01%
2022/11/01	3	145.50	6	143.75	146.50	-3	32,164	-0.01%
2022/10/31	12	142.50	26	143.06	142.00	-14	32,256	-0.04%
2022/10/28	21	144.45	17.3	141.34	139.50	3.7	32,356	0.01%
2022/10/27	17	136.94	15	136.93	138.00	2	31,865	0.01%
2022/10/26	12	135.75	10.4	134.60	133.50	1.6	31,835	0.01%
2022/10/25	32	134.53	17	134.85	139.50	15	31,506	0.05%
2022/10/24	3	134.50	7.6	134.26	134.50	-4.6	31,060	-0.01%
2022/10/21	38.1	124.31	76	125.22	122.50	-37.9	31,495	-0.12%
2022/10/20	48	126.33	7	126.50	127.00	41	32,320	0.13%
2022/10/19	66.1	130.79	67	131.30	125.00	-0.9	32,200	0.00%
2022/10/18	8.1	131.40	20	133.45	130.50	-11.9	32,249	-0.04%
2022/10/17	18.1	130.87	6	129.00	131.50	12.1	32,783	0.04%
2022/10/14	18	128.86	17	129.82	130.00	1	33,031	0.00%
2022/10/13	1.1	119.82	2	121.50	118.50	-0.9	33,153	0.00%
2022/10/12	5.1	122.78	3	122.50	122.00	2.1	33,056	0.01%
2022/10/11	1	124.00	9	127.06	127.00	-8	33,018	-0.02%
2022/10/07	8	137.69	56	138.71	136.50	-48	32,849	-0.15%
2022/10/06	57	139.17	8	137.25	140.00	49	32,872	0.15%
2022/10/05	27	136.19	25	135.54	133.50	2	32,704	0.01%
2022/10/04	0	0.00	15	138.00	137.50	-15	32,381	-0.05%
2022/10/03	37	137.73	66	134.67	135.50	-29	32,180	-0.09%
2022/09/30	72	133.72	31	131.58	134.00	41	32,572	0.13%
2022/09/29	12	130.13	7.4	131.09	127.00	4.7	32,663	0.01%
2022/09/28	23	131.22	23	129.37	127.50	0	32,739	0.00%
2022/09/27	42	133.62	45	133.72	134.50	-3	32,704	-0.01%
2022/09/26	6.1	138.74	4	136.01	136.00	2	32,637	0.01%
2022/09/23	72.1	148.94	69	149.06	145.50	3.1	32,650	0.01%
2022/09/22	3.1	149.73	3	150.83	156.00	0.1	32,479	0.00%
2022/09/21	3	152.33	3	152.50	152.50	0	32,515	0.00%
2022/09/20	4.1	153.00	4	151.63	152.00	0.1	32,776	0.00%
2022/09/19	2	153.25	1	154.00	152.50	1	32,932	0.00%
2022/09/16	19.1	154.79	27	155.11	153.50	-7.9	33,125	-0.02%
2022/09/15	27.1	162.89	22	161.75	161.00	5.1	33,151	0.02%
2022/09/14	9.1	169.17	6	169.50	169.50	3.1	33,183	0.01%
2022/09/13	1.5	175.33	6.1	176.03	176.00	-4.6	33,222	-0.01%
2022/09/12	12.1	179.79	13	177.88	173.00	-0.9	33,278	0.00%
2022/09/08	16	175.66	10.1	175.10	175.50	5.9	33,482	0.02%
2022/09/07	12	174.33	11.2	174.85	176.00	0.8	33,488	0.00%
2022/09/06	10.2	176.06	17	177.85	175.50	-6.8	33,699	-0.02%
2022/09/05	21	183.83	56	186.99	179.50	-35	33,603	-0.10%
2022/09/02	58	188.40	14.2	189.57	188.00	43.8	33,488	0.13%
2022/09/01	1.2	181.13	2	186.00	181.00	-0.8	33,293	0.00%
2022/08/31	2	189.73	4	187.25	187.00	-2	33,223	-0.01%
2022/08/30	8	190.31	22	191.00	188.50	-14	33,343	-0.04%
2022/08/29	35	187.10	12	187.21	190.00	23	33,178	0.07%
2022/08/26	24	197.85	58	199.16	191.00	-34	33,079	-0.10%
2022/08/25	73	195.80	30	196.02	195.00	43	32,887	0.13%
2022/08/24	16	188.84	35	189.90	186.00	-19	32,679	-0.06%
2022/08/23	54	187.90	31	189.34	190.50	23	32,474	0.07%
2022/08/22	2	192.00	5	188.70	186.00	-3	32,316	-0.01%
2022/08/19	17	194.47	17	194.18	189.50	0	32,358	0.00%
2022/08/18	47.1	184.83	50.1	184.84	189.00	-3	31,931	-0.01%
2022/08/17	7	177.43	5	176.10	175.50	2	31,262	0.01%
2022/08/16	12	177.54	10	176.95	175.50	2	31,269	0.01%
2022/08/15	19	175.97	92.1	175.18	178.00	-73.1	31,286	-0.23%
2022/08/12	88	167.91	21.2	165.01	170.50	66.8	30,694	0.22%
2022/08/11	8	155.50	7	155.86	155.00	1	30,349	0.00%
2022/08/10	34	150.03	34	149.99	149.00	0	30,681	0.00%
2022/08/09	2	154.50	2	152.75	154.50	0	30,843	0.00%
2022/08/08	8	155.25	26	156.12	154.50	-18	31,057	-0.06%
2022/08/05	44	158.36	27	157.72	159.50	17	31,147	0.05%
2022/08/04	5.1	147.12	5	148.10	149.00	0.1	31,240	0.00%
2022/08/03	9	149.50	11	150.41	148.50	-2	31,290	-0.01%
2022/08/02	4	150.25	13	149.12	151.50	-9	31,482	-0.03%
2022/08/01	4	154.38	1	153.50	153.00	3	31,442	0.01%
2022/07/29	12	159.25	3	157.83	156.00	9	31,376	0.03%
2022/07/28	7	158.79	7	158.14	155.50	0	31,475	0.00%
2022/07/27	32.3	170.62	30	167.42	163.00	2.3	30,798	0.01%
2022/07/26	9	178.89	37	180.54	177.50	-28	29,889	-0.09%
2022/07/25	39	180.36	10.1	179.83	181.50	28.9	29,826	0.10%
2022/07/22	53	183.50	99	181.78	180.50	-46	29,766	-0.15%
2022/07/21	64	177.13	26.2	169.35	179.00	37.8	29,265	0.13%
2022/07/20	733	162.20	733.3	162.06	163.00	-0.3	28,744	0.00%	大買/大賣/
2022/07/19	7	155.07	0	0.00	154.00	7	28,522	0.02%
2022/07/18	17	158.76	41	156.24	158.00	-24	28,377	-0.08%
2022/07/15	225	151.79	200	153.42	152.50	25	28,062	0.09%	大買/大賣/
2022/07/14	3	146.67	4	150.63	150.00	-1	28,107	0.00%
2022/07/13	1.4	150.29	0	0.00	146.50	1.4	27,985	0.01%
2022/07/12	1	162.50	0	0.00	150.00	1	28,075	0.00%
2022/07/11	4	169.50	4	165.25	162.00	0	28,455	0.00%
2022/07/08	17	169.85	11	168.55	165.00	6	28,630	0.02%
2022/07/07	27	170.44	32	171.56	174.00	-5	28,007	-0.02%
2022/07/06	9	164.17	7	161.93	160.50	2	27,834	0.01%
2022/07/05	14	168.50	34	175.15	174.00	-20	27,750	-0.07%
2022/07/04	244.1	172.73	226	171.43	172.50	18.1	27,851	0.06%	大買/大賣/
2022/07/01	9	179.61	7	179.29	172.00	2	27,944	0.01%
2022/06/30	418	188.03	449	187.14	191.00	-31	27,826	-0.11%	大買/大賣/
2022/06/29	56	194.09	26	193.58	194.50	30	27,816	0.11%
2022/06/28	5	192.80	16	190.75	190.00	-11	27,790	-0.04%
2022/06/27	22	199.27	12	199.04	198.00	10	28,067	0.04%
2022/06/24	9	189.50	44	189.06	187.50	-35	28,540	-0.12%
2022/06/23	51	190.17	19	191.61	190.00	32	28,676	0.11%
2022/06/22	6	193.25	6	189.92	186.50	0	28,328	0.00%
2022/06/21	21	208.14	23	206.17	207.00	-2	28,133	-0.01%
2022/06/20	6	206.33	1	207.00	201.50	5	28,206	0.02%
2022/06/17	8	208.88	7	213.57	209.00	1	28,277	0.00%
2022/06/16	10	231.15	143	233.94	214.50	-133	28,039	-0.47%	大賣/鉅額交易
2022/06/15	262	232.79	152	231.44	228.50	110	28,074	0.39%	大買/大賣/鉅額交易
2022/06/14	37	225.82	12	226.79	225.50	25	28,220	0.09%
2022/06/13	13	225.38	23	224.80	226.00	-10	28,523	-0.04%
2022/06/10	14	224.11	2	222.50	225.50	12	29,039	0.04%
2022/06/09	5	222.70	4	224.00	224.00	1	29,291	0.00%
2022/06/08	18	226.14	16	225.41	222.50	2	29,488	0.01%
2022/06/07	2	226.00	2	226.25	228.50	0	30,017	0.00%
2022/06/06	6	226.83	6	225.92	231.50	0	30,785	0.00%
2022/06/02	19	228.42	19	228.61	226.00	0	31,348	0.00%
2022/06/01	11	243.05	11	244.50	238.00	0	31,717	0.00%
2022/05/31	4	237.13	5.1	236.01	240.50	-1.1	31,931	0.00%
2022/05/30	30	240.93	28	240.43	242.00	2	32,963	0.01%
2022/05/27	14	239.50	13	239.04	231.00	1	33,710	0.00%
2022/05/26	8	247.81	5	250.50	238.50	3	34,303	0.01%
2022/05/25	31	253.45	21	251.14	255.00	10	34,805	0.03%
2022/05/24	10	254.80	4	256.00	250.00	6	35,532	0.02%
2022/05/23	37	273.35	15	270.37	257.50	22	36,322	0.06%
2022/05/20	11	270.05	15	269.80	269.50	-4	36,532	-0.01%
2022/05/19	16	262.91	39	264.13	269.50	-23	36,484	-0.06%
2022/05/18	311	266.35	285	267.80	268.00	26	36,532	0.07%	大買/大賣/
2022/05/17	6	253.42	7	252.57	255.00	-1	36,520	0.00%
2022/05/16	8	267.63	9	266.83	252.50	-1	37,163	0.00%
2022/05/13	257	261.61	256	261.88	257.00	1	37,394	0.00%	大買/大賣/
2022/05/12	7	256.64	15	255.23	254.50	-8	37,471	-0.02%
2022/05/11	38	253.86	69	252.93	257.50	-31	37,788	-0.08%
2022/05/10	50	247.92	12	248.38	255.00	38	37,985	0.10%
2022/05/09	10	255.70	5	250.70	246.50	5	38,497	0.01%
2022/05/06	26	275.04	195	275.82	272.00	-169	38,829	-0.44%	大賣/鉅額交易
2022/05/05	196	284.17	29	279.88	286.00	167	38,763	0.43%	大買/鉅額交易
2022/05/04	6	265.00	6	263.92	262.50	0	38,558	0.00%
2022/05/03	18	265.31	19	266.21	264.50	-1	38,787	0.00%
2022/04/29	22.1	265.39	21	261.40	260.50	1.1	38,955	0.00%
2022/04/28	10	255.30	22	255.48	260.00	-12	38,880	-0.03%
2022/04/27	103	247.57	95	250.66	252.50	8	38,898	0.02%	大買/
2022/04/26	8	249.63	5	247.70	242.50	3	38,817	0.01%
2022/04/25	3	251.83	2	254.00	248.50	1	39,070	0.00%
2022/04/22	6	265.92	6	265.00	267.50	0	39,245	0.00%
2022/04/21	3	276.00	22	275.55	275.00	-19	39,660	-0.05%
2022/04/20	38	273.59	19	275.05	276.50	19	39,824	0.05%
2022/04/19	5	275.00	6	274.17	268.50	-1	39,943	0.00%
2022/04/18	53	268.30	52	271.19	272.50	1	40,018	0.00%
2022/04/15	13	265.00	11	263.76	265.50	2	40,260	0.00%
2022/04/14	10	284.70	9	285.83	281.50	1	40,341	0.00%
2022/04/13	7	287.50	8	286.75	289.50	-1	40,256	0.00%
2022/04/12	9	283.61	7	281.00	281.50	2	40,177	0.00%
2022/04/11	54	290.93	98	295.21	281.00	-44	39,911	-0.11%
2022/04/08	75.1	301.84	26.2	303.34	301.50	48.9	39,727	0.12%
2022/04/07	201	310.40	224	310.61	296.00	-23	39,457	-0.06%	大買/大賣/
2022/04/06	80	316.23	70	314.69	317.00	10	39,182	0.03%
2022/04/01	43.2	303.73	34	307.21	312.00	9.2	39,128	0.02%
2022/03/31	29	308.55	29	307.17	305.50	0	39,374	0.00%
2022/03/30	853.1	325.19	1,274.1	325.72	312.50	-421.1	39,541	-1.06%	大買/大賣/鉅額交易
2022/03/29	1,246.1	319.54	830	319.08	322.50	416.1	39,675	1.05%	大買/大賣/鉅額交易
2022/03/28	176	303.50	216	302.45	311.00	-40	40,065	-0.10%	大買/大賣/
2022/03/25	52	295.81	48	294.49	296.00	4	40,418	0.01%
2022/03/24	48	288.40	2	288.25	287.50	46	40,965	0.11%
2022/03/23	12	292.29	36.1	291.38	284.00	-24.1	42,365	-0.06%
2022/03/22	821	288.97	799	285.55	282.00	22	42,972	0.05%	大買/大賣/
2022/03/21	30	279.62	29	280.12	274.50	1	43,100	0.00%
2022/03/18	46	271.66	45	272.59	273.00	1	43,130	0.00%
2022/03/17	23	272.46	24	272.94	275.00	-1	42,942	0.00%
2022/03/16	19	260.03	19	259.76	255.00	0	42,428	0.00%
2022/03/15	76	263.74	134	274.64	260.50	-58	42,269	-0.14%	大賣/
2022/03/14	90	291.46	41.1	290.99	286.00	48.9	42,126	0.12%
2022/03/11	28	282.80	20	281.75	287.00	8	41,766	0.02%
2022/03/10	45	285.96	40	285.88	281.00	5	41,630	0.01%
2022/03/09	87	290.62	89	287.49	275.00	-2	41,146	0.00%
2022/03/08	57.1	286.52	110	287.56	273.50	-52.9	40,380	-0.13%	大賣/
2022/03/07	134	286.82	76	287.12	287.50	58	39,594	0.15%	大買/
2022/03/04	30.1	298.95	42.7	299.01	288.00	-12.7	39,069	-0.03%
2022/03/03	299	314.88	300.1	316.41	312.00	-1.1	38,732	0.00%	大買/大賣/
2022/03/02	1,695	300.18	1,696	301.18	307.00	-1	37,914	0.00%	大買/大賣/
2022/03/01	222.1	285.27	221	284.57	299.50	1.1	37,091	0.00%	大買/大賣/
2022/02/25	326	266.93	321	269.06	272.50	5	36,252	0.01%	大買/大賣/
2022/02/24	282.1	248.34	324	247.79	248.00	-41.9	35,583	-0.12%	大買/大賣/
2022/02/23	666	249.55	701	250.72	245.00	-35	34,753	-0.10%	大買/大賣/
2022/02/22	81	238.73	74	239.78	233.50	7	33,923	0.02%
2022/02/21	5	235.50	5	235.70	239.00	0	33,503	0.00%
2022/02/18	15	235.73	14	233.61	238.50	1	33,774	0.00%
2022/02/17	166	233.73	180	234.75	233.00	-14	33,898	-0.04%	大買/大賣/
2022/02/16	189	247.67	152	244.43	243.00	37	33,682	0.11%	大買/大賣/
2022/02/15	65	239.25	58	238.94	232.00	7	33,336	0.02%
2022/02/14	351	234.81	578	236.07	231.00	-227	33,092	-0.69%	大買/大賣/鉅額交易
2022/02/11	2,100	244.35	1,838	246.47	244.00	262	33,159	0.79%	大買/大賣/鉅額交易
2022/02/10	1,048	241.01	1,671.2	241.09	234.00	-623.2	32,875	-1.90%	大買/大賣/鉅額交易
2022/02/09	1,631.2	233.66	1,189	231.29	236.50	442.2	32,706	1.35%	大買/大賣/鉅額交易
2022/02/08	338	226.30	161.2	225.20	224.00	176.8	32,424	0.55%	大買/大賣/鉅額交易
2022/02/07	15	201.80	13	202.15	209.50	2	32,386	0.01%
2022/01/26	0	0.00	1	208.00	199.50	-1	32,810	0.00%
2022/01/25	3.2	209.63	58	209.77	205.50	-54.8	33,233	-0.16%
2022/01/24	66	213.74	11	212.50	213.50	55	33,695	0.16%
2022/01/21	2	215.00	18	216.06	216.00	-16	34,692	-0.05%
2022/01/20	70	216.80	100	216.42	219.00	-30	35,430	-0.08%
2022/01/19	95	212.98	50	212.31	215.00	45	36,018	0.12%
2022/01/18	34	216.43	33	215.96	209.00	1	36,701	0.00%
2022/01/17	9	212.67	8	212.75	214.50	1	37,392	0.00%
2022/01/14	21	202.31	21	208.71	213.00	0	37,851	0.00%
2022/01/13	15	198.13	16	199.16	200.50	-1	38,128	0.00%
2022/01/12	8	204.00	7	199.64	200.50	1	38,678	0.00%
2022/01/11	4	201.00	63	202.23	199.00	-59	39,898	-0.15%
2022/01/10	82	208.40	18	211.94	207.00	64	40,656	0.16%
2022/01/07	34	208.60	34	207.18	199.00	0	41,496	0.00%
2022/01/06	1	207.00	4	209.63	211.00	-3	41,693	-0.01%
2022/01/05	3	221.83	3	219.00	218.50	0	42,783	0.00%
2022/01/03	2	234.50	1	226.00	226.00	1	44,732	0.00%
2021/12/30	5	237.98	8	234.00	239.00	-3	44,982	-0.01%
2021/12/29	5	238.10	10	239.90	238.00	-5	44,942	-0.01%
2021/12/28	114	242.74	106	243.04	245.50	8	45,334	0.02%	大買/大賣/
2021/12/27	5	248.90	38.2	250.47	238.50	-33.2	45,452	-0.07%
2021/12/24	62	247.81	57	247.82	249.00	5	45,182	0.01%
2021/12/23	29	245.83	7	246.86	243.00	22	45,107	0.05%
2021/12/22	223	245.39	333	245.58	243.00	-110	44,945	-0.24%	大買/大賣/鉅額交易
2021/12/21	156	235.22	61	231.05	238.50	95	44,416	0.21%	大買/
2021/12/20	51	228.28	49	228.92	217.00	2	43,896	0.00%
2021/12/17	264	224.05	281.3	223.60	225.50	-17.3	43,928	-0.04%	大買/大賣/
2021/12/16	101.2	211.57	143	206.53	217.50	-41.9	42,868	-0.10%	大買/大賣/
2021/12/15	93	197.12	17	192.53	198.00	76	42,239	0.18%
2021/12/14	28	182.59	370	190.29	180.00	-342	42,330	-0.81%	大賣/鉅額交易
2021/12/13	505	194.65	160	195.31	194.00	345	43,128	0.80%	大買/大賣/鉅額交易
2021/12/10	0	0.00	1	190.50	187.50	-1	43,465	0.00%
2021/12/09	4	195.50	78	196.37	188.50	-74	44,281	-0.17%
2021/12/08	313.2	190.49	249	191.78	194.50	64.2	44,790	0.14%	大買/大賣/
2021/12/07	9	178.33	5	177.40	177.00	4	44,992	0.01%
2021/12/06	19	180.29	25	179.74	178.50	-6	45,320	-0.01%
2021/12/03	69	188.14	60	188.33	190.00	9	45,555	0.02%
2021/12/02	5	185.70	9	187.28	184.50	-4	45,714	-0.01%
2021/12/01	4	185.50	5	184.30	187.00	-1	45,984	0.00%
2021/11/30	198	187.67	198	187.42	186.00	0	46,512	0.00%	大買/大賣/
2021/11/29	198	175.31	435.1	175.88	183.00	-237.1	47,677	-0.50%	大買/大賣/鉅額交易
2021/11/26	295	179.77	54	180.71	182.00	241	48,042	0.50%	大買/鉅額交易
2021/11/25	5	181.80	6	179.50	176.50	-1	47,917	0.00%
2021/11/24	3	180.00	4	179.75	179.00	-1	47,883	0.00%
2021/11/23	4	186.00	2	186.50	184.50	2	48,613	0.00%
2021/11/22	7	187.29	8	189.06	190.00	-1	48,686	0.00%
2021/11/19	10	191.95	7.1	190.13	190.50	2.9	48,565	0.01%
2021/11/18	15	198.37	68	198.79	196.00	-53	48,409	-0.11%
2021/11/17	137	202.43	83	200.69	206.00	54	48,307	0.11%	大買/
2021/11/16	14	200.61	75	201.70	193.50	-61	47,897	-0.13%
2021/11/15	80	197.04	12	195.92	198.50	68	47,378	0.14%
2021/11/12	47	200.09	59	199.69	189.00	-12	47,110	-0.03%
2021/11/11	29	191.48	13	189.35	191.00	16	46,520	0.03%
2021/11/10	83.1	188.58	148	187.90	194.00	-64.9	46,153	-0.14%	大賣/
2021/11/09	90	186.99	29	185.36	181.00	61	45,662	0.13%
2021/11/08	45	184.69	101	187.70	181.00	-56	45,141	-0.12%	大賣/
2021/11/05	117	190.46	74	187.88	197.00	43	44,724	0.10%	大買/
2021/11/04	38	195.42	49	195.66	190.50	-11	44,059	-0.02%
2021/11/03	72	195.76	65	196.14	193.50	7	43,471	0.02%
2021/11/02	146	204.03	206	205.05	205.50	-60	43,072	-0.14%	大買/大賣/
2021/11/01	121	212.89	83	213.82	210.00	38	42,405	0.09%	大買/
2021/10/29	448.1	204.08	453	202.46	201.00	-4.9	41,622	-0.01%	大買/大賣/
2021/10/28	116	193.66	252	188.24	196.50	-136	40,311	-0.34%	大買/大賣/鉅額交易
2021/10/27	1,227	173.06	1,083	171.41	179.00	144	39,421	0.37%	大買/大賣/鉅額交易
2021/10/26	1,763	173.98	2,119	175.05	163.00	-356	38,611	-0.92%	大買/大賣/鉅額交易
2021/10/25	1,159	172.09	1,745	170.61	176.00	-586	37,727	-1.55%	大買/大賣/鉅額交易
2021/10/22	2,037	162.39	1,225	162.24	166.50	812	36,525	2.22%	大買/大賣/鉅額交易
2021/10/21	172	155.13	219	154.29	151.50	-47	35,522	-0.13%	大買/大賣/
2021/10/20	433	148.60	431	148.20	153.50	2	34,614	0.01%	大買/大賣/
2021/10/19	2,606	147.83	2,570	148.30	147.50	36	33,683	0.11%	大買/大賣/
2021/10/18	83	140.34	82	140.44	141.00	1	32,110	0.00%
2021/10/15	143	135.16	109	138.72	143.00	34	31,001	0.11%	大買/大賣/
2021/10/14	77	131.27	73	129.86	130.00	4	29,551	0.01%
2021/10/13	126	135.16	87	134.32	131.50	39	28,779	0.14%	大買/
2021/10/12	306	130.68	523.2	132.38	133.00	-217.2	27,418	-0.79%	大買/大賣/鉅額交易
2021/10/08	421	128.93	279	124.70	130.00	142	25,623	0.55%	大買/大賣/鉅額交易
2021/10/07	378	117.28	276	117.24	118.50	102	25,160	0.41%	大買/大賣/鉅額交易
2021/10/06	360	108.76	368	108.14	108.00	-8	25,003	-0.03%	大買/大賣/
2021/10/05	10	108.84	97	107.00	112.00	-87	25,354	-0.34%
2021/10/04	118	110.85	34	111.60	109.00	84	25,273	0.33%	大買/
2021/10/01	13	108.58	23	111.22	107.50	-10	25,585	-0.04%
2021/09/30	330	115.25	321	115.05	115.00	9	25,583	0.04%	大買/大賣/
2021/09/29	697.1	113.21	876	113.81	115.00	-178.9	25,693	-0.70%	大買/大賣/鉅額交易
2021/09/28	738	118.10	581.6	118.19	120.50	156.4	25,254	0.62%	大買/大賣/鉅額交易
2021/09/27	71	116.43	68	117.13	114.50	3	24,602	0.01%
2021/09/24	1,054	118.82	1,269	119.14	118.00	-215	24,250	-0.89%	大買/大賣/鉅額交易
2021/09/23	233	115.08	40	113.54	115.50	193	23,388	0.83%	大買/鉅額交易
2021/09/22	52	107.86	54	108.36	106.00	-2	23,034	-0.01%
2021/09/17	31.1	113.58	11	112.73	114.00	20.1	22,693	0.09%
2021/09/16	172	116.84	175	115.04	112.50	-3	22,132	-0.01%	大買/大賣/
2021/09/15	87	110.43	45	110.52	111.50	42	21,085	0.20%
2021/09/14	104	112.13	91	112.34	115.00	13	20,608	0.06%	大買/
2021/09/13	74	109.22	74	109.01	109.00	0	19,661	0.00%
2021/09/10	44	104.16	89	102.86	110.50	-45	18,802	-0.24%
2021/09/09	72	101.24	31	101.00	100.50	41	18,216	0.22%
2021/09/08	15.1	97.96	13	94.42	93.40	2.1	17,894	0.01%
2021/09/07	10	102.74	62	107.97	98.30	-52	17,543	-0.30%
2021/09/06	124	112.60	78	111.77	109.00	46	17,535	0.26%	大買/
2021/09/03	32	111.17	9	111.72	110.00	23	17,809	0.13%
2021/09/02	58	111.13	99	110.85	109.00	-41	17,265	-0.24%
2021/09/01	650	105.68	620	106.92	109.00	30	15,914	0.19%	大買/大賣/
2021/08/31	3	100.00	3	101.00	99.20	0	15,298	0.00%
2021/08/30	7	103.36	2	104.75	103.00	5	15,046	0.03%
2021/08/27	11	104.82	3	106.33	103.50	8	15,000	0.05%
2021/08/26	0	0.00	5	104.00	104.00	-5	14,197	-0.04%
2021/08/25	0	0.00	5	96.00	94.80	-5	14,015	-0.04%
2021/08/24	18	95.96	17	95.18	94.30	1	14,283	0.01%
2021/08/23	1	94.70	2	93.80	94.40	-1	14,264	-0.01%
2021/08/20	2	91.50	2	91.10	90.90	0	14,185	0.00%
2021/08/18	2	86.00	0	0.00	89.80	2	14,353	0.01%
2021/08/17	2	92.00	2	87.10	86.70	0	14,560	0.00%
2021/08/13	0	0.00	2	95.55	92.10	-2	14,543	-0.01%
2021/08/11	1	96.80	1	96.10	97.10	0	14,663	0.00%
2021/08/09	1	98.30	0	0.00	98.80	1	14,657	0.01%
2021/08/06	15	98.95	3	101.67	99.30	12	14,668	0.08%
2021/08/05	13	108.19	30	106.10	106.00	-17	14,479	-0.12%
2021/08/04	3	111.33	203	112.12	108.50	-200	14,651	-1.37%	大賣/鉅額交易
2021/08/03	211	113.86	5.3	111.94	114.50	205.7	14,710	1.40%	大買/鉅額交易
2021/08/02	13	113.85	2	112.25	112.00	11	14,752	0.07%
2021/07/30	3	111.67	2	115.00	112.50	1	14,891	0.01%
2021/07/29	0	0.00	2	108.00	108.00	-2	14,903	-0.01%
2021/07/28	7.3	105.27	2.1	105.15	105.00	5.2	15,093	0.03%
2021/07/27	0	116.00	0	118.50	116.50	0	15,783	0.00%
2021/07/26	0	120.00	3	121.50	121.50	-3	16,255	-0.02%
2021/07/23	7	112.79	14	114.50	112.50	-7	17,371	-0.04%
2021/07/22	14	117.99	3	117.00	118.50	11	18,178	0.06%
2021/07/20	5.5	112.32	2	112.10	111.50	3.5	18,661	0.02%
2021/07/19	0	118.50	3	112.33	118.00	-3	18,678	-0.02%
2021/07/16	0	0.00	2	108.00	109.00	-2	18,767	-0.01%
2021/07/15	1	105.50	5	107.80	109.00	-4	18,898	-0.02%
2021/07/14	11	111.59	27	111.89	114.00	-16	18,999	-0.08%
2021/07/13	38.5	116.15	24	116.96	111.00	14.5	18,915	0.08%
2021/07/12	58	112.53	54	114.00	110.50	4	18,689	0.02%
2021/07/09	5	102.20	7.5	101.25	106.50	-2.5	18,206	-0.01%
2021/07/08	32.5	93.10	38	95.82	97.10	-5.5	18,020	-0.03%
2021/07/07	5	91.80	15	91.45	91.80	-10	17,495	-0.06%
2021/07/06	12	82.93	40	83.81	83.50	-28	17,327	-0.16%
2021/07/05	11	82.92	14.2	80.32	85.40	-3.2	17,067	-0.02%
2021/07/02	6	76.47	3	76.87	77.70	3	16,992	0.02%
2021/07/01	19	75.16	5	74.12	74.00	14	17,167	0.08%
2021/06/30	1	75.30	1	75.70	76.10	0	17,153	0.00%
2021/06/29	20	76.50	8	78.39	75.50	12	17,130	0.07%
2021/06/25	1	76.90	0	0.00	75.60	1	16,899	0.01%
2021/06/23	6	76.38	7	76.17	76.70	-1	16,816	-0.01%
2021/06/22	10	75.36	10	75.01	74.80	0	16,677	0.00%
2021/06/21	1	75.80	1	75.50	75.20	0	16,606	0.00%
2021/06/18	11	77.76	7	78.20	76.30	4	16,489	0.02%
2021/06/17	4.2	77.30	2	77.30	77.60	2.2	16,286	0.01%
2021/06/16	7	76.83	11	75.32	75.10	-4	16,105	-0.02%
2021/06/15	30	77.71	17	77.96	78.10	13	15,932	0.08%
2021/06/11	37	78.01	37	77.73	78.10	0	15,368	0.00%
2021/06/10	11	71.70	7	71.06	71.00	4	14,589	0.03%
2021/06/09	10	70.61	3	71.20	69.80	7	14,417	0.05%
2021/06/08	1	71.20	5	70.66	71.40	-4	14,302	-0.03%
2021/06/07	10	70.11	9	69.82	71.10	1	14,221	0.01%
2021/06/04	9	70.52	22	70.82	69.10	-13	14,091	-0.09%
2021/06/03	14	71.13	8	70.45	70.80	6	13,914	0.04%
2021/06/02	3	69.00	8	68.95	69.00	-5	13,719	-0.04%
2021/06/01	14	70.54	7	70.64	69.40	7	13,598	0.05%
2021/05/31	12	68.36	20.1	68.50	68.40	-8.1	13,283	-0.06%
2021/05/28	14	67.29	6	67.48	67.50	8	13,129	0.06%
2021/05/27	5	66.00	2	65.90	65.60	3	13,009	0.02%
2021/05/26	11	66.68	11	66.46	66.30	0	12,918	0.00%
2021/05/25	3	66.87	2	62.80	67.50	1	12,631	0.01%
2021/05/24	2	61.00	8	60.99	61.40	-6	12,312	-0.05%
2021/05/21	5	60.24	0	0.00	59.80	5	12,295	0.04%
2021/05/20	1	58.70	8	59.14	58.80	-7	12,298	-0.06%
2021/05/19	11	59.42	5	60.00	58.20	6	12,244	0.05%
2021/05/18	4.1	57.81	2	58.40	58.50	2.1	12,109	0.02%
2021/05/17	4	53.95	2	52.85	53.20	2	12,039	0.02%
2021/05/14	4	60.58	4	59.65	57.60	0	11,963	0.00%
2021/05/13	17	61.03	16	61.03	59.50	1	11,838	0.01%
2021/05/12	3	64.50	3	62.90	59.40	0	11,728	0.00%
2021/05/11	1	64.00	3	64.37	63.30	-2	11,444	-0.02%
2021/05/10	0	0.00	1	67.10	66.90	-1	11,262	-0.01%
2021/05/07	5	69.70	35	68.13	68.00	-30	11,214	-0.27%
2021/05/06	36	67.30	4	67.58	67.00	32	11,047	0.29%
2021/05/05	9	69.44	7.1	68.34	66.50	1.9	10,896	0.02%
2021/05/04	39.1	71.65	41	72.10	73.80	-1.9	10,606	-0.02%
2021/05/03	12	71.02	16	71.04	69.80	-4	10,416	-0.04%
2021/04/29	11	73.37	34.6	74.05	74.50	-23.6	10,415	-0.23%
2021/04/28	116	67.02	124	67.30	67.80	-8	9,319	-0.09%	大買/大賣/
2021/04/27	3	61.50	214	60.67	61.70	-211	8,510	-2.48%	大賣/鉅額交易
2021/04/26	221	62.25	21	61.21	62.60	200	8,303	2.41%	大買/鉅額交易
2021/04/23	0	0.00	1	58.80	58.80	-1	7,967	-0.01%
2021/04/22	3	57.23	14	58.75	56.50	-11	8,021	-0.14%
2021/04/21	5	60.18	6	60.10	58.70	-1	7,949	-0.01%
2021/04/20	7	60.10	4	60.73	61.00	3	7,961	0.04%
2021/04/19	13	59.95	1	61.20	59.00	12	7,977	0.15%
2021/04/16	11	58.46	301	58.66	59.50	-290	7,882	-3.68%	大賣/鉅額交易
2021/04/15	188	59.28	2	57.90	59.30	186	7,719	2.41%	大買/鉅額交易
2021/04/14	8	59.04	18	56.99	56.40	-10	7,561	-0.13%
2021/04/13	29	57.40	14	58.43	57.90	15	7,244	0.21%
2021/04/12	129	58.06	21	59.00	56.90	108	6,962	1.55%	大買/鉅額交易
2021/04/09	6	58.38	3	58.20	57.50	3	6,837	0.04%
2021/04/08	1	56.40	5	57.10	57.20	-4	6,536	-0.06%
2021/04/07	10	55.68	20	55.51	57.40	-10	6,373	-0.16%
2021/04/06	0	0.00	3	53.80	53.40	-3	6,225	-0.05%
2021/04/01	3	53.10	7	52.73	53.00	-4	6,271	-0.06%
2021/03/31	0	0.00	1	53.00	52.10	-1	6,248	-0.02%
2021/03/29	2	52.30	11	52.48	51.90	-9	6,285	-0.14%
2021/03/26	20	51.95	11	52.21	52.10	9	6,383	0.14%
2021/03/23	6	51.42	0	0.00	51.10	6	6,429	0.09%
2021/03/19	1	50.80	0	0.00	51.00	1	6,639	0.02%
2021/03/18	0	0.00	1	52.70	51.90	-1	6,650	-0.02%
2021/03/17	0	0.00	2	52.20	51.90	-2	6,711	-0.03%
2021/03/15	0	0.00	2	51.85	51.60	-2	6,891	-0.03%
2021/03/12	4	51.08	0	0.00	51.00	4	7,027	0.06%
2021/03/11	0	0.00	1	51.10	51.00	-1	7,576	-0.01%
2021/03/09	2	49.73	0	0.00	49.50	2	8,093	0.02%
2021/03/08	1	50.40	1	49.95	49.95	0	8,096	0.00%
2021/03/04	8	51.20	0	0.00	50.90	8	8,126	0.10%
2021/03/03	1	51.90	0	0.00	51.90	1	8,098	0.01%
2021/02/26	5	53.00	0	0.00	53.00	5	8,057	0.06%
2021/02/25	2	53.60	0	53.50	53.40	2	8,060	0.02%
2021/02/24	8	55.11	1	53.90	53.90	7	8,146	0.09%
2021/02/23	2	55.85	2	55.75	55.40	0	8,135	0.00%
2021/02/22	5	55.60	6	56.18	57.30	-1	8,151	-0.01%
2021/02/19	9	55.20	5	55.58	55.90	4	8,006	0.05%
2021/02/18	3	53.50	0	0.00	54.00	3	7,934	0.04%
2021/02/17	1	52.50	0	0.00	53.20	1	7,932	0.01%
2021/02/05	2	51.70	0	0.00	51.80	2	7,883	0.03%
2021/02/04	2	52.80	0	0.00	52.20	2	7,859	0.03%
2021/02/03	3	53.13	2	53.85	53.30	1	7,823	0.01%
2021/02/02	1	52.20	0	0.00	52.90	1	7,771	0.01%
2021/02/01	1	51.40	2	51.50	51.40	-1	7,737	-0.01%
2021/01/29	0	0.00	3	54.30	52.20	-3	7,685	-0.04%
2021/01/28	3	53.90	6	52.85	53.40	-3	7,537	-0.04%
2021/01/27	4	53.15	2	52.75	52.50	2	7,391	0.03%
2021/01/26	1	51.70	0	0.00	51.10	1	7,215	0.01%
2021/01/25	7	55.81	8	59.01	54.10	-1	7,011	-0.01%
2021/01/22	36	57.26	47.9	57.51	57.90	-11.9	6,417	-0.19%
2021/01/21	0	0.00	3	53.67	52.70	-3	5,889	-0.05%
2021/01/20	3	51.63	3	51.17	51.00	0	5,790	0.00%
2021/01/19	0	0.00	2	53.85	53.00	-2	5,727	-0.03%
2021/01/18	1	52.30	0	0.00	52.40	1	5,755	0.02%
2021/01/15	2	53.35	21	53.30	53.40	-19	5,758	-0.33%
2021/01/14	1	52.70	14	53.08	54.00	-13	5,626	-0.23%
2021/01/13	12	53.98	7	53.37	54.00	5	5,539	0.09%
2021/01/12	23	51.45	11	51.58	52.00	12	5,405	0.22%
2021/01/11	3	50.70	4	50.30	51.60	-1	5,245	-0.02%
2021/01/08	1	48.65	1	48.90	48.75	0	5,169	0.00%
2021/01/07	2	49.70	0	0.00	49.75	2	5,113	0.04%
2021/01/06	7	49.39	9	49.15	49.30	-2	5,073	-0.04%
2021/01/05	1	51.40	5	51.60	51.50	-4	4,950	-0.08%
2021/01/04	0	0.00	2	51.25	52.20	-2	4,891	-0.04%
2020/12/30	0	0.00	1	51.40	51.50	-1	4,777	-0.02%
2020/12/29	8	51.70	0	0.00	51.90	8	4,740	0.17%
2020/12/28	2	50.45	4	51.78	51.80	-2	4,581	-0.04%
2020/12/24	0	0.00	1	51.40	51.00	-1	4,432	-0.02%
2020/12/23	13	51.09	16	50.92	51.20	-3	4,403	-0.07%
2020/12/22	5	50.75	2	50.80	49.65	3	4,331	0.07%
2020/12/21	1	48.75	0	0.00	49.20	1	4,222	0.02%
2020/12/18	0	0.00	1	49.95	49.95	-1	4,176	-0.02%
2020/12/17	1	49.90	0	0.00	49.80	1	4,147	0.02%
2020/12/16	1	50.50	0	0.00	50.50	1	4,107	0.02%
2020/12/15	2	51.00	1	52.90	50.40	1	4,083	0.02%
2020/12/14	1	48.65	1	50.70	50.50	0	3,880	0.00%
2020/12/10	1	50.80	4	50.50	50.70	-3	3,835	-0.08%
2020/12/09	5	51.78	0	0.00	51.70	5	3,743	0.13%
2020/12/08	5	53.30	2	52.70	52.70	3	3,599	0.08%
2020/12/07	27	55.03	27	54.69	55.40	0	3,438	0.00%
2020/12/04	113	52.59	108	53.20	53.40	5	2,870	0.17%	大買/大賣/
2020/12/03	3	49.07	7	49.28	48.55	-4	2,374	-0.17%
2020/12/02	3	49.10	0	0.00	48.50	3	2,332	0.13%
2020/12/01	0	0.00	2	48.60	48.00	-2	2,300	-0.09%
2020/11/30	4	48.05	0	0.00	47.95	4	2,292	0.17%
2020/11/27	0	0.00	1	47.40	47.05	-1	2,241	-0.04%
2020/11/26	1	46.65	0	0.00	46.60	1	2,249	0.04%
2020/11/25	1	46.10	1	46.10	46.05	0	2,250	0.00%
2020/11/24	1	47.05	4	47.43	47.00	-3	2,210	-0.14%
2020/11/23	3	48.00	4	47.15	47.65	-1	2,171	-0.05%
2020/11/20	0	0.00	11	45.78	46.05	-11	2,028	-0.54%
2020/11/19	6	46.08	1	46.40	45.35	5	1,985	0.25%
2020/11/18	0	0.00	14	45.54	45.50	-14	1,872	-0.75%
2020/11/17	0	0.00	3	45.30	45.35	-3	1,872	-0.16%
2020/11/16	2	45.10	0	0.00	45.15	2	1,890	0.11%
2020/11/13	1	44.30	0	0.00	44.35	1	1,879	0.05%
2020/11/11	2	43.75	0	0.00	43.70	2	1,877	0.11%
2020/11/09	3	43.53	1	43.45	43.60	2	1,877	0.11%
2020/11/06	0	0.00	5	42.80	42.50	-5	1,872	-0.27%
2020/11/02	0	0.00	3	40.70	40.80	-3	2,007	-0.15%
2020/10/30	11	41.71	0	0.00	41.65	11	2,050	0.54%
2020/10/29	5	41.85	0	0.00	42.00	5	2,087	0.24%
2020/10/28	0	0.00	5	42.75	42.80	-5	2,080	-0.24%
2020/10/27	5	43.25	2	43.00	43.40	3	2,133	0.14%
2020/10/26	14	43.43	3	44.60	43.35	11	2,166	0.51%
2020/10/23	3	43.90	1	44.15	44.10	2	2,143	0.09%
2020/10/22	5	43.00	3	43.30	43.00	2	2,260	0.09%
2020/10/20	4	43.98	10	44.38	43.05	-6	2,688	-0.22%
2020/10/19	10	44.00	0	0.00	44.15	10	2,701	0.37%
2020/09/25	0	0.00	1	42.20	42.00	-1	4,182	-0.02%
2020/09/24	1	43.45	0	0.00	43.00	1	4,699	0.02%
2020/09/18	0	0.00	1	45.55	45.65	-1	5,792	-0.02%
2020/09/16	5	45.55	15	45.36	45.05	-10	6,332	-0.16%
2020/09/15	16	45.50	0	0.00	45.40	16	6,368	0.25%
2020/09/09	0	43.80	0	0.00	43.45	0	6,563	0.00%
2020/09/03	0	0.00	5	44.45	44.40	-5	6,680	-0.07%
2020/09/02	5	45.50	13	45.50	45.10	-8	6,696	-0.12%
2020/09/01	14	44.98	1	44.80	44.95	13	6,706	0.19%
2020/08/28	0	0.00	0.8	44.00	43.95	-0.8	6,715	-0.01%
2020/08/27	0	0.00	2	44.15	44.20	-2	6,759	-0.03%
2020/08/24	1	43.25	3	43.30	43.40	-2	6,875	-0.03%
2020/08/21	0	0.00	1	43.80	43.50	-1	6,903	-0.01%
2020/08/20	0	0.00	5	43.40	42.40	-5	6,915	-0.07%
2020/08/19	6	45.10	0	0.00	45.20	6	6,871	0.09%
2020/08/11	0	0.00	1	47.30	47.30	-1	6,969	-0.01%
2020/08/10	1	48.60	0	0.00	47.25	1	6,966	0.01%
2020/08/07	0	0.00	5	48.00	48.45	-5	6,937	-0.07%
2020/08/03	8	47.34	1	47.10	47.10	7	6,806	0.10%
2020/07/31	1	47.05	0	0.00	47.05	1	6,820	0.01%
2020/07/29	2	46.30	2	46.83	46.95	0	6,725	0.00%
2020/07/28	8	46.81	1	46.00	46.20	7	6,658	0.11%
2020/07/27	5	50.00	0	0.00	49.15	5	6,524	0.08%
2020/07/24	12	53.78	3	53.90	52.10	9	6,354	0.14%
2020/07/22	0	0.00	12	53.00	52.50	-12	6,034	-0.20%
2020/07/21	12	52.34	13	52.04	53.00	-1	6,100	-0.02%
2020/07/20	3	49.95	0	0.00	50.80	3	6,105	0.05%
2020/07/17	6	50.28	2	49.58	48.95	4	6,066	0.07%
2020/07/16	1	50.10	0	0.00	50.10	1	6,051	0.02%
2020/07/15	1	50.10	0	0.00	50.10	1	6,025	0.02%
2020/07/13	0	0.00	18	51.21	51.60	-18	5,971	-0.30%
2020/07/10	5	50.30	0	0.00	50.80	5	5,933	0.08%
2020/07/09	2	54.35	0	0.00	52.60	2	5,837	0.03%
2020/07/08	0	0.00	8	53.34	54.00	-8	5,663	-0.14%
2020/07/07	8	51.40	0	0.00	51.50	8	5,429	0.15%
2020/07/06	1	53.80	3	54.10	54.00	-2	5,261	-0.04%
2020/07/03	17	52.86	41	52.64	52.80	-24	5,033	-0.48%
2020/07/02	40	51.00	37	49.30	51.30	3	4,544	0.07%
2020/07/01	0	0.00	22	46.65	47.75	-22	4,233	-0.52%
2020/06/30	8	47.59	10	47.26	46.40	-2	4,065	-0.05%
2020/06/29	28	46.60	9	46.57	46.50	19	3,795	0.50%
2020/06/24	17	45.16	8	45.64	44.80	9	3,484	0.26%
2020/06/23	4	43.46	0	0.00	43.35	4	3,083	0.13%
2020/06/22	1	42.70	0	0.00	42.70	1	2,987	0.03%
2020/06/19	5	42.09	0	0.00	41.00	5	2,984	0.17%
2020/06/12	5	40.90	0	0.00	41.65	5	2,889	0.17%
2020/06/11	0	0.00	1	42.95	42.80	-1	2,908	-0.03%
2020/06/08	8	45.02	0	0.00	44.90	8	3,017	0.27%
2020/06/02	0	0.00	2	44.90	44.40	-2	2,974	-0.07%
2020/06/01	0	0.00	5	44.08	45.10	-5	2,948	-0.17%
2020/05/29	11	44.42	8	44.09	43.60	3	2,905	0.10%
2020/05/27	2	43.93	0	0.00	43.85	2	2,902	0.07%
2020/05/26	0	0.00	2	43.50	43.20	-2	2,910	-0.07%
2020/05/22	0	0.00	11	44.77	43.60	-11	2,934	-0.37%
2020/05/21	10	43.80	0	0.00	43.95	10	2,875	0.35%
2020/05/20	0	0.00	5	42.55	42.30	-5	2,828	-0.18%
2020/05/19	1	42.00	2	41.85	41.95	-1	2,832	-0.04%
2020/05/18	6	40.54	1	41.35	40.50	5	2,819	0.18%
2020/05/15	0	0.00	1	41.15	41.35	-1	2,838	-0.04%
2020/05/14	1	42.50	5	43.02	42.10	-4	2,851	-0.14%
2020/05/13	8	42.99	1	43.20	43.70	7	2,869	0.24%
2020/05/12	0	0.00	26	42.42	42.40	-26	2,915	-0.89%
2020/05/11	1	43.30	0	0.00	43.35	1	2,927	0.03%
2020/05/08	3	43.17	5	43.85	43.05	-2	2,945	-0.07%
2020/05/07	11	43.84	31	43.30	43.55	-20	2,940	-0.68%
2020/05/05	1	42.80	0	0.00	42.80	1	2,964	0.03%
2020/05/04	10	42.46	0	0.00	42.60	10	2,988	0.33%
2020/04/29	5	43.11	0	0.00	43.20	5	3,039	0.16%
2020/04/28	1	43.00	0	0.00	42.95	1	3,127	0.03%
2020/04/24	22	43.00	0	0.00	42.55	22	3,160	0.70%
2020/04/23	6	44.65	3	44.85	45.30	3	3,036	0.10%
2020/04/21	1	41.95	0	0.00	41.80	1	2,950	0.03%
2020/04/20	2	41.65	0	0.00	43.00	2	3,053	0.07%
2020/04/17	9	41.87	0	0.00	42.05	9	3,103	0.29%
2020/04/16	0	0.00	2	42.03	41.60	-2	3,147	-0.06%
2020/04/15	0	0.00	10	41.43	41.80	-10	3,291	-0.30%
2020/04/14	10	40.95	0	0.00	41.00	10	3,368	0.30%
2020/04/08	0	0.00	1	39.65	41.20	-1	3,905	-0.03%
2020/04/07	1	38.50	1	38.30	38.80	0	3,875	0.00%
2020/04/06	1	37.45	0	0.00	37.45	1	3,842	0.03%
2020/03/27	2	36.60	2	36.15	36.20	0	3,858	0.00%
2020/03/24	0	0.00	3	34.20	34.10	-3	3,804	-0.08%
2020/03/20	0	0.00	5	32.00	32.05	-5	3,796	-0.13%
2020/03/16	2	35.55	2	34.90	32.70	0	3,763	0.00%
2020/03/12	5	39.03	0	0.00	38.35	5	3,623	0.14%
2020/03/11	1	43.60	0	0.00	42.35	1	3,576	0.03%
2020/02/24	1	46.90	0	0.00	46.80	1	3,538	0.03%
2020/02/19	0	48.60	0	0.00	48.60	0	3,494	0.00%
2020/02/14	5	49.55	10	49.25	49.50	-5	3,488	-0.14%
2020/02/13	11	50.44	2	49.93	50.00	9	3,453	0.26%
2020/02/11	0	0.00	2	48.05	48.05	-2	3,445	-0.06%
2020/02/10	2	46.90	0	0.00	46.65	2	3,439	0.06%
2020/02/07	2	46.95	5	47.55	47.15	-3	3,447	-0.09%
2020/02/06	5	48.75	2	48.70	48.30	3	3,450	0.09%
2020/02/05	3	47.17	0	0.00	47.00	3	3,439	0.09%
2020/02/04	1	47.25	0	0.00	48.00	1	3,428	0.03%
2020/02/03	0	0.00	10	46.60	46.60	-10	3,452	-0.29%
2020/01/31	2	50.00	0	0.00	49.45	2	3,488	0.06%
2020/01/30	2	52.70	0	0.00	52.10	2	3,523	0.06%
2020/01/20	10	58.20	11	58.04	57.80	-1	3,613	-0.03%
2020/01/16	1	59.50	1	59.40	59.10	0	3,717	0.00%
2020/01/15	0	0.00	1	59.00	58.90	-1	3,685	-0.03%
2020/01/14	4	59.20	1	58.90	59.40	3	3,670	0.08%
2020/01/13	0	0.00	1	59.10	59.50	-1	3,550	-0.03%
2020/01/10	11	58.54	0	0.00	58.60	11	3,536	0.31%
2020/01/09	0	0.00	1	58.30	58.30	-1	3,463	-0.03%
2020/01/08	4	56.48	0	0.00	55.70	4	3,326	0.12%
2020/01/07	7	56.80	0	0.00	56.10	7	3,239	0.22%
2020/01/03	0	0.00	10	59.58	59.00	-10	3,236	-0.31%
2020/01/02	4	58.68	4	59.28	59.20	0	3,036	0.00%
2019/12/30	1	56.50	1	57.20	56.60	0	3,005	0.00%
2019/12/26	2	57.30	1	57.00	56.70	1	3,070	0.03%
2019/12/23	1	56.80	0	0.00	55.40	1	3,116	0.03%
2019/12/20	1	56.80	0	0.00	56.50	1	3,169	0.03%
2019/12/19	3	56.60	0	0.00	56.70	3	3,245	0.09%
2019/12/17	0	0.00	4	56.23	56.70	-4	3,756	-0.11%
2019/12/16	0	0.00	3	54.93	56.20	-3	4,080	-0.07%
2019/12/12	6	56.20	0	0.00	55.80	6	4,110	0.15%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/09	1	54.30	0	0.00	54.30	1	4,101	0.02%
2019/11/29	2	56.00	0	0.00	55.50	2	4,310	0.05%
2019/11/28	0	0.00	1	56.30	56.00	-1	4,278	-0.02%
2019/11/26	0	0.00	2	56.10	56.50	-2	4,448	-0.04%
2019/11/25	5	56.30	3	55.73	55.70	2	4,482	0.04%
2019/11/22	1	55.10	0	0.00	55.00	1	4,476	0.02%
2019/11/18	0	0.00	4	55.10	55.20	-4	4,737	-0.08%
2019/11/15	4	55.60	1	54.60	55.10	3	4,998	0.06%
2019/11/08	1	56.10	1	55.90	55.90	0	5,378	0.00%
2019/11/07	0	0.00	2	58.10	57.40	-2	5,381	-0.04%
2019/11/05	3	58.90	0	0.00	58.70	3	5,471	0.05%
2019/11/04	1	57.60	0	0.00	58.00	1	5,545	0.02%
2019/11/01	0	0.00	1	57.70	57.40	-1	5,587	-0.02%
2019/10/31	1	59.70	0	0.00	58.00	1	5,631	0.02%
2019/10/30	0	0.00	9	59.64	59.50	-9	5,631	-0.16%
2019/10/29	0	0.00	5	60.86	60.00	-5	5,586	-0.09%
2019/10/28	19	60.70	4	60.87	60.60	15	5,596	0.27%
2019/10/25	6	58.92	5	58.74	58.50	1	5,523	0.02%
2019/10/24	66	59.00	61.1	59.16	59.00	4.9	5,619	0.09%
2019/10/22	2	56.40	0	0.00	56.70	2	6,112	0.03%
2019/10/09	1	56.40	1	55.90	55.20	0	6,182	0.00%
2019/10/04	2	59.45	0	0.00	58.20	2	6,210	0.03%
2019/09/25	1	59.00	1	59.60	59.60	0	6,379	0.00%
2019/09/24	1	60.50	0	0.00	59.20	1	6,395	0.02%
2019/09/23	1	61.50	5	61.50	61.30	-4	6,301	-0.06%
2019/09/20	6	64.02	15	62.63	60.80	-9	6,224	-0.14%
2019/09/19	19	61.80	8	60.49	61.60	11	5,795	0.19%
2019/09/18	3	57.60	6	57.98	57.50	-3	5,619	-0.05%
2019/09/11	2	58.55	8	58.68	58.70	-6	5,630	-0.11%
2019/09/10	3	58.50	0	0.00	58.00	3	5,584	0.05%
2019/09/09	12	59.98	15	60.28	58.00	-3	5,544	-0.05%
2019/09/06	6	58.87	6	58.73	59.00	0	5,454	0.00%
2019/09/05	9	57.94	3	57.90	58.00	6	5,382	0.11%
2019/09/04	2	57.20	0	0.00	57.10	2	5,354	0.04%
2019/09/03	1	58.10	1	57.40	56.50	0	5,439	0.00%
2019/08/30	1	58.00	24	58.31	56.80	-23	5,419	-0.42%
2019/08/29	25	57.06	2	57.05	57.00	23	5,340	0.43%
2019/08/28	1	56.10	1	55.40	55.50	0	5,235	0.00%
2019/08/26	0	0.00	3	53.97	53.90	-3	5,174	-0.06%
2019/08/22	5	56.46	0	0.00	56.40	5	5,109	0.10%
2019/08/20	8	58.75	5	59.20	58.10	3	4,947	0.06%
2019/08/16	2	55.80	2	56.10	54.10	0	4,616	0.00%
2019/08/15	1	53.50	1	53.00	52.80	0	4,413	0.00%
2019/08/08	0	0.00	1	54.80	55.70	-1	4,286	-0.02%
2019/08/07	1	55.10	5	54.30	54.00	-4	4,232	-0.09%
2019/08/06	5	55.10	0	0.00	55.00	5	4,193	0.12%
2019/08/05	0	56.60	1	57.80	56.60	-1	4,101	-0.02%
2019/08/01	0	0.00	1	61.60	61.30	-1	4,025	-0.02%
2019/07/31	2	62.00	1	62.31	62.90	1	3,997	0.02%
2019/07/30	4	64.65	7	63.96	60.40	-3	3,974	-0.08%
2019/07/29	1	63.40	4	62.50	63.40	-3	3,861	-0.08%
2019/07/26	6	63.43	0	0.00	63.50	6	3,813	0.16%
2019/07/25	1	63.80	1	63.60	61.50	0	3,734	0.00%
2019/07/24	3	58.83	3	59.47	60.70	0	3,387	0.00%
2019/07/18	0	0.00	1	54.50	53.20	-1	3,432	-0.03%
2019/07/11	1	56.80	1	57.50	56.80	0	3,642	0.00%
2019/07/09	0	0.00	3	53.50	54.00	-3	3,451	-0.09%
2019/07/05	0	0.00	109.9	53.88	54.50	-109.9	3,418	-3.21%	大賣/鉅額交易
2019/07/04	160	53.86	55	53.72	53.70	105	3,400	3.09%	大買/鉅額交易
2019/07/03	3	53.83	197	53.69	51.10	-194	3,368	-5.76%	大賣/鉅額交易
2019/07/02	83	51.75	2	51.25	52.00	81	3,268	2.48%
2019/07/01	119	49.52	8	50.50	50.70	111	3,203	3.46%	大買/鉅額交易
2019/06/28	0	0.00	240	48.21	48.30	-240	3,202	-7.49%	大賣/鉅額交易
2019/06/27	0	0.00	76	48.50	48.60	-76	3,217	-2.36%
2019/06/26	1	48.45	4	48.64	48.45	-3	3,205	-0.09%
2019/06/25	8	50.56	61	49.07	48.35	-53	3,182	-1.67%
2019/06/24	1	48.80	51	48.44	49.75	-50	3,017	-1.66%
2019/06/21	0	0.00	30	47.89	47.35	-30	2,962	-1.01%
2019/06/20	7	48.40	1	48.15	48.40	6	2,927	0.20%
2019/06/19	66	47.57	0	0.00	47.75	66	2,928	2.25%
2019/06/17	30	46.80	0	0.00	46.80	30	2,986	1.00%
2019/06/14	4	47.24	0	0.00	46.85	4	3,038	0.13%
2019/06/12	26	47.74	0	0.00	48.00	26	3,022	0.86%
2019/06/11	218	47.77	7	48.66	48.55	211	3,006	7.02%	大買/鉅額交易
2019/06/10	70	45.24	81	45.11	44.70	-11	2,927	-0.38%
2019/06/06	6	44.13	0	0.00	43.90	6	2,902	0.21%
2019/06/05	2	44.00	0	0.00	44.00	2	2,917	0.07%
2019/05/30	0	0.00	1	44.00	44.20	-1	2,979	-0.03%
2019/05/29	0	0.00	22	42.94	43.50	-22	3,005	-0.73%
2019/05/28	2	41.65	9	42.49	42.80	-7	3,041	-0.23%
2019/05/27	10	41.23	1	41.00	41.25	9	3,089	0.29%
2019/05/24	31	41.85	7	41.86	41.75	24	3,106	0.77%
2019/05/23	0	0.00	63	42.89	42.35	-63	3,106	-2.03%
2019/05/22	30	44.15	1	44.20	44.15	29	3,132	0.93%
2019/05/21	27	43.64	24	42.77	43.15	3	3,483	0.09%
2019/05/20	10	43.90	28	44.19	43.90	-18	3,605	-0.50%
2019/05/17	89	44.40	54	44.18	44.35	35	3,633	0.96%
2019/05/16	1	46.45	0	0.00	45.45	1	3,627	0.03%
2019/05/15	20	46.65	0	0.00	46.65	20	3,650	0.55%
2019/05/14	6	45.51	0	0.00	45.50	6	3,673	0.16%
2019/05/13	35	45.96	8	45.92	45.85	27	3,687	0.73%
2019/05/10	0	0.00	78	46.72	46.90	-78	3,692	-2.11%
2019/05/09	0	0.00	36	47.23	46.65	-36	3,687	-0.98%
2019/05/08	0	0.00	1	48.90	48.60	-1	3,657	-0.03%
2019/05/07	1	50.90	0	0.00	49.60	1	3,653	0.03%
2019/05/06	0	0.00	1	50.30	49.95	-1	3,669	-0.03%
2019/05/03	105	51.09	0	0.00	51.40	105	3,649	2.88%	大買/鉅額交易
2019/05/02	21	51.49	5	51.18	50.70	16	3,654	0.44%
2019/04/30	73	50.42	24	50.59	50.90	49	3,629	1.35%
2019/04/29	1	49.50	0	0.00	49.55	1	3,696	0.03%
2019/04/26	1	50.40	0	0.00	50.50	1	3,621	0.03%
2019/04/25	10	50.62	8	50.20	50.60	2	3,583	0.06%
2019/04/23	0	0.00	2	48.45	47.85	-2	3,476	-0.06%
2019/04/22	3	50.60	0	0.00	49.05	3	3,485	0.09%
2019/04/19	6	49.39	2	49.30	49.80	4	3,458	0.12%
2019/04/18	10	48.25	0	0.00	47.75	10	3,312	0.30%
2019/04/15	1	46.40	1	46.90	47.15	0	3,240	0.00%
2019/04/11	0	0.00	2	46.90	46.65	-2	3,285	-0.06%
2019/04/09	3	47.23	0	0.00	46.70	3	3,271	0.09%
2019/04/02	2	45.90	2	45.55	45.80	0	3,448	0.00%
2019/03/27	2	44.40	2	44.15	44.00	0	3,437	0.00%
2019/03/20	0	0.00	9	46.82	46.25	-9	3,405	-0.26%
2019/03/19	9	46.11	0	0.00	46.40	9	3,401	0.26%
2019/03/15	0	0.00	1	44.00	44.85	-1	3,355	-0.03%
2019/03/14	1	44.45	0	0.00	44.00	1	3,365	0.03%
2019/03/13	0	0.00	1	44.30	44.65	-1	3,399	-0.03%
2019/03/07	2	44.60	0	0.00	43.90	2	3,573	0.06%
2019/03/06	1	44.45	0	0.00	44.20	1	3,639	0.03%
2019/03/05	0	44.85	0	0.00	44.85	0	3,708	0.00%
2019/02/26	1	48.50	1	48.60	48.00	0	3,834	0.00%
2019/02/22	0	0.00	5	48.10	48.00	-5	3,955	-0.13%
2019/02/21	5	48.13	0	0.00	48.65	5	4,044	0.12%
2019/02/20	10	50.76	18	49.88	48.30	-8	4,041	-0.20%
2019/02/19	8	48.66	5	46.02	48.85	3	3,713	0.08%
2019/02/18	4	44.50	0	0.00	44.45	4	3,564	0.11%
2019/02/12	0	0.00	3	44.00	43.35	-3	3,456	-0.09%
2019/01/22	0	0.00	3	43.50	43.35	-3	3,669	-0.08%
2019/01/21	55	44.13	57	44.37	44.50	-2	3,757	-0.05%
2019/01/17	0	0.00	5	42.35	42.25	-5	3,816	-0.13%
2019/01/16	5	43.55	0	0.00	43.00	5	3,925	0.13%
2019/01/15	5	43.26	5	42.90	43.20	0	3,927	0.00%
2019/01/14	4	43.10	4	42.40	43.30	0	3,847	0.00%
2019/01/11	5	42.10	0	0.00	41.75	5	3,839	0.13%
2019/01/10	5	42.10	0	0.00	41.60	5	3,810	0.13%
2019/01/04	0	0.00	1	39.15	39.10	-1	3,894	-0.03%
2019/01/03	0	40.80	7	41.23	40.65	-7	3,914	-0.18%
2019/01/02	2	44.00	0	0.00	42.60	2	3,940	0.05%
2018/12/27	3	41.45	0	0.00	41.40	3	4,015	0.07%
2018/12/26	1	44.80	1	43.70	41.00	0	4,045	0.00%
2018/12/25	1	42.00	2	40.65	42.25	-1	3,913	-0.03%
2018/12/24	4	40.35	2	40.20	41.20	2	3,875	0.05%
2018/12/21	2	39.25	2	39.60	39.10	0	3,897	0.00%
2018/12/19	0	0.00	3	39.70	40.15	-3	3,897	-0.08%
2018/12/18	0	0.00	4	41.05	40.30	-4	3,914	-0.10%
2018/12/17	4	41.00	0	0.00	41.45	4	4,058	0.10%
2018/12/13	4	41.18	4	40.70	40.60	0	4,160	0.00%
2018/12/12	5	41.25	0	0.00	41.50	5	4,166	0.12%
2018/12/06	0	0.00	1	39.35	39.50	-1	4,326	-0.02%
2018/12/03	1	42.40	1	42.20	42.00	0	4,711	0.00%
2018/11/30	1	40.85	0	0.00	40.90	1	4,696	0.02%
2018/11/29	0	0.00	5	41.39	41.00	-5	4,804	-0.10%
2018/11/28	0	0.00	18	39.22	40.15	-18	5,009	-0.36%
2018/11/27	8	38.60	0	0.00	39.10	8	5,358	0.15%
2018/11/26	7	37.42	3	37.20	37.00	4	5,392	0.07%
2018/11/23	0	0.00	6	36.10	36.00	-6	5,385	-0.11%
2018/11/20	3	36.63	19	36.72	36.25	-16	5,245	-0.31%
2018/11/19	16	37.25	0	0.00	37.25	16	5,169	0.31%
2018/11/16	2	34.45	2	33.85	33.90	0	5,164	0.00%
2018/11/15	0	0.00	4	32.50	33.25	-4	5,152	-0.08%
2018/11/08	1	33.60	1	34.35	33.20	0	5,324	0.00%
2018/11/02	0	0.00	1	33.65	33.75	-1	5,406	-0.02%
2018/11/01	1	32.95	0	0.00	32.80	1	5,375	0.02%
2018/10/29	0.1	29.85	0	0.00	29.60	0.1	5,226	0.00%
2018/10/24	10	36.60	0	0.00	36.00	10	5,014	0.20%
2018/10/23	1	38.70	0	0.00	39.00	1	4,968	0.02%
2018/10/19	8	39.96	8	40.00	40.80	0	4,962	0.00%
2018/09/28	0	0.00	3	54.80	54.50	-3	4,841	-0.06%
2018/09/27	10	55.70	0	0.00	55.20	10	4,844	0.21%
2018/09/20	3	60.20	0	0.00	60.20	3	4,731	0.06%
2018/09/18	0	0.00	1	66.10	67.50	-1	4,608	-0.02%
2018/09/17	3	67.30	2	67.20	67.90	1	4,587	0.02%
2018/09/12	2	68.45	2	66.50	64.70	0	4,494	0.00%
2018/09/10	0	0.00	1	66.10	70.50	-1	4,312	-0.02%
2018/09/06	3	67.80	0	0.00	67.80	3	3,989	0.08%
2018/09/05	1	69.40	4	68.30	68.50	-3	3,943	-0.08%
2018/09/04	2	68.15	0	0.00	67.50	2	3,797	0.05%
2018/09/03	9	73.41	7	72.01	69.50	2	3,528	0.06%
2018/08/31	6	71.12	0	0.00	71.60	6	3,104	0.19%
2018/08/30	0	0.00	1	63.70	65.10	-1	2,952	-0.03%
2018/08/29	3	64.50	2	64.45	64.40	1	2,955	0.03%
2018/08/21	2	62.40	2	63.00	63.00	0	2,969	0.00%
2018/08/17	2	61.90	3	62.17	62.00	-1	3,034	-0.03%
2018/08/16	1	62.30	0	0.00	62.50	1	3,013	0.03%
2018/08/14	1	60.30	1	61.10	61.00	0	2,934	0.00%
2018/08/13	1	59.30	0	0.00	60.10	1	2,889	0.03%
2018/08/10	0	0.00	1	60.10	60.10	-1	2,842	-0.04%
2018/08/09	0	0.00	3	59.00	59.10	-3	2,820	-0.11%
2018/08/08	3	60.80	3	59.90	61.50	0	2,780	0.00%
2018/08/07	3	58.93	10	59.00	58.90	-7	2,726	-0.26%
2018/08/06	0	0.00	1	59.40	59.50	-1	2,733	-0.04%
2018/08/03	11	59.68	0	0.00	58.90	11	2,777	0.40%
2018/08/01	0	0.00	1	60.50	60.70	-1	2,802	-0.04%
2018/07/31	1	59.50	0	0.00	60.00	1	2,849	0.04%
2018/07/23	0	0.00	1	67.60	66.70	-1	3,327	-0.03%
2018/07/20	3	67.40	2	67.40	67.30	1	3,361	0.03%
2018/07/16	10	66.40	13	66.98	66.90	-3	3,442	-0.09%
2018/07/13	3	66.00	0	0.00	67.10	3	3,460	0.09%
2018/07/11	0	0.00	1	62.10	63.40	-1	3,414	-0.03%
2018/07/10	3	62.50	2	62.45	63.40	1	3,429	0.03%
2018/07/09	0	0.00	1	61.00	61.00	-1	3,434	-0.03%
2018/07/05	0	0.00	3	63.50	62.70	-3	3,588	-0.08%
2018/07/04	3	62.80	0	0.00	62.90	3	3,656	0.08%
2018/06/27	0	0.00	2	62.50	61.00	-2	3,620	-0.06%
2018/06/26	2	62.20	0	0.00	62.20	2	3,638	0.05%
2018/05/28	0	0.00	1	65.40	64.00	-1	6,402	-0.02%
2018/05/25	1	64.60	4	66.10	66.10	-3	6,506	-0.05%
2018/05/22	0	0.00	1	63.40	62.80	-1	6,739	-0.01%
2018/05/17	0	0.00	10	64.80	64.50	-10	7,297	-0.14%
2018/05/15	10	66.00	0	0.00	65.90	10	7,680	0.13%
2018/05/11	0	0.00	3	68.80	65.50	-3	8,085	-0.04%
2018/05/10	3	67.50	0	0.00	67.50	3	8,198	0.04%
2018/05/07	1	68.40	4	68.80	68.10	-3	8,877	-0.03%
2018/05/02	2	67.20	4	67.08	66.60	-2	10,875	-0.02%
2018/04/30	1	67.90	0	0.00	67.00	1	11,082	0.01%
2018/04/26	0	0.00	1	60.10	59.70	-1	10,891	-0.01%
2018/04/23	0	0.00	1	66.80	67.00	-1	10,954	-0.01%
2018/04/20	0	0.00	5	67.94	67.10	-5	11,109	-0.05%
2018/04/19	3	68.50	1	67.70	68.80	2	11,216	0.02%
2018/04/17	1	67.10	1	66.40	66.40	0	11,212	0.00%
2018/04/13	2	65.10	0	0.00	65.00	2	11,315	0.02%
2018/04/11	11	66.20	4	66.25	65.70	7	11,398	0.06%
2018/04/10	4	72.10	0	0.00	70.00	4	11,276	0.04%
2018/04/03	0	0.00	6	69.50	70.10	-6	11,266	-0.05%
2018/04/02	1	70.20	0	0.00	70.00	1	11,248	0.01%
2018/03/31	5	70.50	0	0.00	69.40	5	11,250	0.04%
2018/03/30	1	69.80	0	0.00	69.70	1	11,285	0.01%
2018/03/29	1	69.00	0	0.00	69.40	1	11,386	0.01%
2018/03/26	0	0.00	2	70.80	69.50	-2	11,401	-0.02%
2018/03/23	0	0.00	1	70.30	71.00	-1	11,432	-0.01%
2018/03/22	4	73.08	1	72.00	72.00	3	11,569	0.03%
2018/03/21	1	75.90	2	74.20	73.50	-1	11,517	-0.01%
2018/03/20	7	74.81	7	73.96	74.00	0	11,444	0.00%
2018/03/19	1	73.60	2	73.70	73.80	-1	11,444	-0.01%
2018/03/15	0	0.00	2	72.00	73.00	-2	11,464	-0.02%
2018/03/14	3	71.10	2	72.30	72.60	1	11,486	0.01%
2018/03/13	2	71.15	7	72.16	73.20	-5	11,526	-0.04%
2018/03/09	0	0.00	2	72.50	71.00	-2	11,640	-0.02%
2018/03/08	3	75.70	3	76.70	74.60	0	11,780	0.00%
2018/03/07	3	75.60	0	0.00	73.80	3	11,676	0.03%
2018/03/06	6	78.40	8	79.28	77.50	-2	11,716	-0.02%
2018/03/05	32	73.13	34	73.83	75.40	-2	11,460	-0.02%
2018/02/27	1	66.00	2	67.50	67.90	-1	11,572	-0.01%
2018/02/26	8	66.68	6	66.35	66.20	2	11,445	0.02%
2018/02/23	0	0.00	2	70.50	68.60	-2	11,346	-0.02%
2018/02/22	5	69.20	0	0.00	68.80	5	11,322	0.04%
2018/02/12	4	67.50	4	67.45	66.20	0	11,211	0.00%
2018/02/09	3	66.00	3	67.50	68.20	0	11,239	0.00%
2018/02/08	0	0.00	20	72.30	69.10	-20	11,150	-0.18%
2018/02/07	20	74.90	0	0.00	74.90	20	10,986	0.18%
2018/02/06	2	66.60	0	0.00	68.10	2	10,953	0.02%
2018/02/05	2	74.20	1	74.50	74.00	1	10,852	0.01%
2018/02/02	1	78.30	1.6	78.25	78.10	-0.6	10,763	-0.01%
2018/02/01	2	78.70	22	81.98	77.90	-20	10,709	-0.19%
2018/01/31	22	81.25	2	78.80	81.80	20	10,660	0.19%
2018/01/30	2	80.30	1	80.00	79.80	1	10,623	0.01%
2018/01/29	3	79.27	170	78.46	82.80	-167	10,536	-1.58%	大賣/鉅額交易
2018/01/26	181	75.08	29	73.98	75.90	152	9,824	1.55%	大買/鉅額交易
2018/01/25	22	72.15	249	69.47	69.00	-227	9,269	-2.45%	大賣/鉅額交易
2018/01/24	243	68.22	12	66.10	68.30	231	8,504	2.72%	大買/鉅額交易
2018/01/23	7	62.96	4	63.30	62.10	3	8,168	0.04%
2018/01/22	7	62.57	0	0.00	63.50	7	8,143	0.09%
2018/01/18	1	65.00	9	64.13	63.50	-8	8,028	-0.10%
2018/01/17	0	0.00	5	63.50	62.70	-5	7,988	-0.06%
2018/01/15	0	0.00	1	59.10	60.80	-1	7,863	-0.01%
2018/01/11	2	56.20	0	0.00	54.70	2	7,853	0.03%
2018/01/10	2	57.00	0	0.00	56.00	2	7,798	0.03%
2018/01/09	1	58.50	0	58.20	58.30	1	7,737	0.01%
2018/01/08	0	0.00	3	61.00	60.00	-3	7,653	-0.04%
2018/01/04	0	0.00	4	60.50	59.70	-4	7,531	-0.05%
2018/01/03	4	60.00	0	0.00	60.30	4	7,503	0.05%
2018/01/02	3	56.60	0	0.00	57.30	3	7,443	0.04%