精材 (3374)-日進券商分點個股進出

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
116.5
漲跌
▼0.5
漲幅
-0.43%
成交量
237張
產業
上櫃半導體類股
1095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－日進券商分點個股進出

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

日進券商分點個股進出
日進券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0.5	115.50	115.50	-0.5	2,205	-0.02%
2024/04/23	0	0.00	1	113.00	113.50	-1	2,217	-0.05%
2024/04/19	0	0.00	1	113.50	113.50	-1	2,216	-0.05%
2024/04/18	1	116.00	0	0.00	117.50	1	2,195	0.05%
2024/04/17	1	117.50	0	0.00	117.50	1	2,193	0.05%
2024/04/16	2	118.00	0	0.00	117.50	2	2,187	0.09%
2024/04/15	3	121.67	0	0.00	121.50	3	2,174	0.14%
2024/04/12	0	0.00	0.1	125.00	124.50	-0.1	2,169	0.00%
2024/04/11	0	0.00	1	126.00	125.50	-1	2,166	-0.05%
2024/04/09	1	127.50	1.5	128.15	127.50	-0.5	2,159	-0.03%
2024/04/02	1	128.00	1	125.00	127.50	0	2,130	0.00%
2024/03/28	0.1	124.50	0	0.00	123.50	0.1	2,128	0.00%
2024/03/27	1	123.00	0	0.00	124.00	1	2,137	0.05%
2024/03/21	1	127.00	1	127.00	127.00	0	2,134	0.00%
2024/03/15	1	124.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	1	125.50	0	0.00	125.50	1	2,331	0.04%
2024/03/13	0	0.00	1	129.50	126.50	-1	2,357	-0.04%
2024/03/08	1	129.00	1	134.00	129.50	0	2,439	0.00%
2024/03/06	0	0.00	0.2	132.00	132.00	-0.2	2,447	-0.01%
2024/03/05	0	0.00	1	131.50	131.50	-1	2,529	-0.04%
2024/03/04	1	131.00	1	130.50	130.50	0	2,580	0.00%
2024/02/29	0	0.00	1	130.00	132.00	-1	2,817	-0.04%
2024/02/27	0	0.00	1.8	129.03	128.50	-1.8	2,893	-0.06%
2024/02/26	2	132.50	0	0.00	130.50	2	3,073	0.07%
2024/02/22	2	131.50	6	130.92	131.50	-4	3,009	-0.13%
2024/02/21	6	129.42	1	130.50	129.50	5	2,972	0.17%
2024/02/20	2	135.75	0	0.00	135.50	2	2,886	0.07%
2024/02/19	1	135.50	0	0.00	133.50	1	2,822	0.04%
2024/02/16	0	0.00	2	131.50	132.50	-2	2,756	-0.07%
2024/02/15	1	131.50	0	0.00	131.50	1	2,759	0.04%
2024/02/05	2	128.00	0	0.00	126.50	2	2,821	0.07%
2024/02/02	3	128.33	3	127.67	128.00	0	2,833	0.00%
2024/02/01	1	127.50	0	0.00	126.00	1	2,787	0.04%
2024/01/29	0	0.00	4	126.63	126.50	-4	2,963	-0.13%
2024/01/26	0	0.00	6	126.00	126.00	-6	2,974	-0.20%
2024/01/25	1	128.00	1	127.50	126.50	0	2,989	0.00%
2024/01/24	8	128.00	1	127.50	127.50	7	2,970	0.24%
2024/01/22	0	0.00	2	126.75	127.00	-2	2,955	-0.07%
2024/01/19	2	127.25	0	0.00	125.50	2	2,939	0.07%
2024/01/18	0	0.00	1	124.00	124.00	-1	2,920	-0.03%
2024/01/17	1	123.50	0	0.00	122.00	1	2,970	0.03%
2024/01/15	1	124.00	0	0.00	123.50	1	2,988	0.03%
2024/01/05	0	0.00	2	123.50	123.00	-2	3,216	-0.06%
2024/01/04	1	123.50	0	0.00	123.00	1	3,265	0.03%
2024/01/02	0	0.00	1	125.50	126.00	-1	3,248	-0.03%
2023/12/27	0	0.00	5	128.20	128.00	-5	3,291	-0.15%
2023/12/19	1	126.50	0	0.00	127.00	1	3,373	0.03%
2023/12/18	1	129.00	1	127.50	128.00	0	3,370	0.00%
2023/12/15	2	131.00	1	130.00	130.00	1	3,365	0.03%
2023/12/14	0	0.00	2	130.50	130.00	-2	3,308	-0.06%
2023/12/12	1	128.00	0	0.00	127.50	1	3,258	0.03%
2023/12/11	3	129.17	0	0.00	128.50	3	3,222	0.09%
2023/12/08	0	0.00	2	136.50	136.00	-2	3,128	-0.06%
2023/12/07	2	135.00	2	135.50	135.00	0	3,092	0.00%
2023/12/05	0	0.00	1	136.00	135.50	-1	3,037	-0.03%
2023/12/04	1	140.00	0	0.00	137.50	1	2,976	0.03%
2023/12/01	1	139.00	7	140.07	139.50	-6	2,929	-0.20%
2023/11/30	0	0.00	2	138.25	138.00	-2	2,840	-0.07%
2023/11/28	2	134.00	2	131.50	132.50	0	2,664	0.00%
2023/11/27	0	0.00	4	138.50	133.50	-4	2,531	-0.16%
2023/11/21	1	133.50	0	0.00	132.50	1	2,064	0.05%
2023/11/20	2	131.00	1	130.50	131.00	1	2,017	0.05%
2023/11/17	1	131.00	0	0.00	129.50	1	1,997	0.05%
2023/11/14	1	130.50	0	0.00	130.00	1	1,941	0.05%
2023/11/10	1	129.00	2	126.50	127.00	-1	1,789	-0.06%
2023/11/07	6	129.58	5	130.00	130.00	1	1,712	0.06%
2023/11/06	7	129.21	2	125.50	128.00	5	1,633	0.31%
2023/11/03	0	0.00	1	122.00	121.00	-1	1,518	-0.07%
2023/11/02	0	0.00	1	120.50	120.00	-1	1,517	-0.07%
2023/10/31	0	0.00	1	118.00	115.50	-1	1,516	-0.07%
2023/10/30	1	118.00	0	0.00	117.00	1	1,510	0.07%
2023/10/26	2	121.50	0	0.00	117.50	2	1,550	0.13%
2023/10/25	0	0.00	1	119.50	122.50	-1	1,527	-0.07%
2023/10/20	1	120.50	1	123.50	120.00	0	1,498	0.00%
2023/10/13	0	0.00	4	118.50	118.00	-4	1,554	-0.26%
2023/10/12	1	118.00	0	0.00	119.00	1	1,593	0.06%
2023/10/02	2	116.75	1	118.50	115.50	1	1,943	0.05%
2023/09/28	3	117.83	1	119.00	117.50	2	2,015	0.10%
2023/09/20	2	108.00	0	0.00	108.00	2	2,834	0.07%
2023/09/13	2	110.00	0	0.00	110.50	2	3,163	0.06%
2023/08/18	0	0.00	1	110.00	109.00	-1	4,945	-0.02%
2023/08/02	1	121.00	0	0.00	120.50	1	4,776	0.02%
2023/07/31	1	128.50	0	0.00	125.00	1	4,721	0.02%
2023/07/27	1	126.50	4	127.13	127.00	-3	4,669	-0.06%
2023/07/26	1	128.00	0	0.00	125.50	1	4,655	0.02%
2023/07/25	3	129.67	5	129.80	129.00	-2	4,639	-0.04%
2023/07/21	3	130.00	1	129.50	129.50	2	4,566	0.04%
2023/07/17	2	134.50	0	0.00	134.00	2	4,399	0.05%
2023/07/14	0	0.00	14	136.11	138.00	-14	4,358	-0.32%
2023/07/13	2	139.25	0	0.00	134.50	2	4,332	0.05%
2023/07/10	0	0.00	1	135.00	136.00	-1	4,119	-0.02%
2023/07/07	0	0.00	1	133.00	134.00	-1	4,061	-0.02%
2023/07/06	1	138.00	1	141.50	135.00	0	3,973	0.00%
2023/07/05	6	142.58	4	143.88	140.00	2	3,862	0.05%
2023/07/04	13	142.46	14	142.75	144.50	-1	3,576	-0.03%
2023/07/03	6	131.50	2	132.00	131.50	4	3,173	0.13%
2023/06/29	1	126.00	0	0.00	126.00	1	3,017	0.03%
2023/06/28	4	129.00	1	130.00	126.50	3	3,009	0.10%
2023/06/21	2	125.25	0	0.00	123.00	2	2,813	0.07%
2023/06/20	1	126.50	0	0.00	126.50	1	2,776	0.04%
2023/06/19	0	0.00	1	128.50	129.00	-1	2,744	-0.04%
2023/06/16	1	128.50	0	0.00	127.00	1	2,673	0.04%
2023/06/15	15	132.50	6.2	132.92	130.00	8.9	2,616	0.34%
2023/06/14	0	0.00	11	128.14	129.00	-11	2,456	-0.45%
2023/06/13	4.2	128.87	191.2	128.65	130.00	-187	2,372	-7.88%	大賣/鉅額交易
2023/06/12	190.2	133.61	2	131.25	128.00	188.2	2,139	8.79%	大買/鉅額交易
2023/06/09	10	125.60	7.5	126.27	128.00	2.5	1,682	0.15%
2023/06/08	11	115.55	6	117.83	116.50	5	1,425	0.35%
2023/06/07	1	109.50	1	112.50	113.00	0	1,147	0.00%
2023/05/29	0	0.00	1	105.00	105.00	-1	1,152	-0.09%
2023/05/26	2	105.50	0	0.00	104.50	2	1,146	0.17%
2023/05/11	0.1	96.70	0	0.00	95.90	0.1	1,373	0.01%
2023/04/25	0.1	99.00	0	0.00	97.80	0.1	1,649	0.01%
2023/04/19	1	109.50	1	107.50	107.50	0	1,685	0.00%
2023/04/14	0	0.00	1	107.00	106.50	-1	1,612	-0.06%
2023/04/06	0	0.00	1	107.00	107.00	-1	1,634	-0.06%
2023/03/29	0	0.00	2	107.50	107.50	-2	1,661	-0.12%
2023/03/28	2	110.50	1	110.50	110.00	1	1,664	0.06%
2023/03/27	1	108.50	0	0.00	108.00	1	1,636	0.06%
2023/03/13	1	105.00	1	108.00	107.00	0	1,736	0.00%
2023/03/09	0	0.00	1	110.50	111.50	-1	1,840	-0.05%
2023/03/08	1	108.00	2	111.75	111.50	-1	1,820	-0.05%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	1	105.00	0	0.00	105.50	1	1,721	0.06%
2023/02/15	1	104.00	0	0.00	104.00	1	2,338	0.04%
2023/02/10	1	108.00	0	0.00	107.00	1	2,416	0.04%
2023/02/08	3	108.67	0	0.00	108.50	3	2,368	0.13%
2023/01/30	1	108.00	1	106.00	106.00	0	2,325	0.00%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/13	4	101.50	4	102.75	101.50	0	2,252	0.00%
2023/01/10	1	105.00	0	0.00	104.50	1	2,203	0.05%
2023/01/09	0	0.00	1	104.50	104.00	-1	2,182	-0.05%
2023/01/06	1	102.00	0	0.00	102.00	1	2,163	0.05%
2022/12/29	0	0.00	1	96.50	96.30	-1	2,280	-0.04%
2022/12/28	1	95.50	0	0.00	95.40	1	2,345	0.04%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/07	1	106.50	0	0.00	103.50	1	2,784	0.04%
2022/12/06	1	109.50	1	108.50	106.50	0	2,754	0.00%
2022/12/02	0	0.00	1	109.00	108.50	-1	2,658	-0.04%
2022/12/01	6	108.33	7	108.50	106.00	-1	2,630	-0.04%
2022/11/30	1	105.00	0	0.00	104.50	1	2,535	0.04%
2022/11/25	0	0.00	1	104.00	104.00	-1	2,550	-0.04%
2022/11/21	1	106.00	0	0.00	104.50	1	2,488	0.04%
2022/11/18	3	105.33	0	0.00	106.00	3	2,459	0.12%
2022/11/17	0	0.00	127	105.28	107.00	-127	2,423	-5.24%	大賣/鉅額交易
2022/11/16	3	109.17	113	110.35	108.00	-110	2,381	-4.62%	大賣/鉅額交易
2022/11/15	265	108.95	31	109.32	109.50	234	2,254	10.38%	大買/鉅額交易
2022/11/11	0	0.00	2	101.00	97.80	-2	2,164	-0.09%
2022/11/09	2	94.40	1	93.80	94.40	1	2,125	0.05%
2022/11/08	5	92.42	9	93.91	92.40	-4	2,124	-0.19%
2022/11/07	3	93.73	0	0.00	93.30	3	2,197	0.14%
2022/11/04	2	96.60	0	0.00	96.70	2	2,209	0.09%
2022/11/02	0	0.00	1	95.30	94.40	-1	2,346	-0.04%
2022/11/01	2	94.80	1	95.00	94.70	1	2,396	0.04%
2022/10/27	1	91.50	1	92.80	92.90	0	2,534	0.00%
2022/10/19	0	0.00	1	92.20	91.10	-1	2,641	-0.04%
2022/10/06	3	95.00	0	0.00	95.50	3	3,040	0.10%
2022/10/05	1	97.20	1	96.00	94.20	0	3,049	0.00%
2022/10/03	1.1	90.77	0	0.00	91.00	1.1	3,013	0.03%
2022/09/28	0.1	97.50	0	0.00	97.20	0.1	3,202	0.00%
2022/09/26	0.1	104.00	0	0.00	103.00	0.1	3,145	0.00%
2022/09/23	2.1	117.81	0	0.00	113.00	2.1	3,130	0.07%
2022/09/22	0	0.00	1	119.50	121.00	-1	3,115	-0.03%
2022/09/13	0	0.00	1	125.00	125.00	-1	3,416	-0.03%
2022/09/07	1	119.50	0	0.00	120.50	1	3,553	0.03%
2022/08/31	0	0.00	0.3	132.00	131.50	-0.3	3,663	-0.01%
2022/08/25	0	0.00	3	129.00	129.50	-3	3,821	-0.08%
2022/08/23	1	127.00	0	0.00	127.50	1	3,982	0.03%
2022/08/22	2	129.00	0.1	130.00	128.50	1.9	4,022	0.05%
2022/08/15	1.1	124.45	1	123.00	124.50	0.1	4,055	0.00%
2022/08/12	0.3	118.00	0	0.00	122.50	0.3	4,094	0.01%
2022/08/05	1	129.56	1	131.00	129.50	0	4,038	0.00%
2022/08/04	0.1	128.00	0	0.00	129.50	0.1	3,959	0.00%
2022/07/29	0	0.00	2	128.50	129.00	-2	4,034	-0.05%
2022/07/28	0	0.00	2.1	130.86	126.50	-2.1	4,072	-0.05%
2022/07/27	0	0.00	0	127.00	128.50	0	4,109	0.00%
2022/07/26	2	127.00	1	127.00	127.50	1	4,362	0.02%
2022/07/22	1	125.50	5	126.50	125.00	-4	4,576	-0.09%
2022/07/21	0	0.00	0.2	123.00	128.00	-0.2	4,613	0.00%
2022/07/20	0.3	123.17	0	0.00	122.00	0.3	4,686	0.01%
2022/07/19	0	0.00	0.1	123.50	122.50	-0.1	4,758	0.00%
2022/07/18	0.1	122.21	0	0.00	124.50	0.1	4,884	0.00%
2022/07/15	8	120.69	3	118.50	122.00	5	5,046	0.10%
2022/07/14	0	0.00	1	110.00	114.00	-1	4,993	-0.02%
2022/07/13	2	109.50	1	108.00	108.00	1	5,079	0.02%
2022/07/12	2	108.00	2	107.00	107.00	0	5,151	0.00%
2022/07/11	0	0.00	1	113.00	112.50	-1	5,095	-0.02%
2022/07/08	1	111.50	0	0.00	111.00	1	5,042	0.02%
2022/07/07	5	104.50	3	109.50	111.00	2	4,893	0.04%
2022/07/05	1	123.00	2	120.75	123.50	-1	4,631	-0.02%
2022/07/04	1	122.00	1	121.50	121.50	0	4,591	0.00%
2022/07/01	1	122.00	0	0.00	122.00	1	4,577	0.02%
2022/06/30	1	130.00	1	130.00	128.50	0	4,554	0.00%
2022/06/29	0	0.00	3	134.50	134.50	-3	4,539	-0.07%
2022/06/28	0	0.00	1	132.00	132.50	-1	4,668	-0.02%
2022/06/24	0	0.00	2	125.25	128.50	-2	4,711	-0.04%
2022/06/23	0	0.00	1	121.00	124.50	-1	4,660	-0.02%
2022/06/22	1	120.00	1	121.00	119.50	0	4,605	0.00%
2022/06/21	1	124.50	0	0.00	124.50	1	4,556	0.02%
2022/06/20	1	123.00	0	0.00	122.00	1	4,497	0.02%
2022/06/16	1	132.50	1	136.50	131.50	0	4,399	0.00%
2022/06/15	3	138.00	0	0.00	137.00	3	4,351	0.07%
2022/06/13	1	148.00	1	149.00	146.00	0	4,244	0.00%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/08	2	147.00	0	0.00	146.00	2	4,161	0.05%
2022/06/07	0	0.00	0.3	146.00	147.00	-0.3	4,144	-0.01%
2022/06/06	1	149.00	0	0.00	147.00	1	4,107	0.02%
2022/06/02	0	0.00	0	147.50	146.00	0	4,008	0.00%
2022/06/01	0.1	148.00	0	0.00	148.00	0.1	3,969	0.00%
2022/05/31	0	0.00	1	146.00	147.00	-1	3,922	-0.03%
2022/05/30	0	145.50	0	0.00	146.00	0	3,782	0.00%
2022/05/23	2	143.25	2	145.75	142.50	0	3,617	0.00%
2022/05/20	3.1	143.02	6	144.08	144.00	-2.9	3,542	-0.08%
2022/05/19	3	139.17	2	142.25	144.00	1	3,476	0.03%
2022/05/17	1	140.39	1	137.50	140.00	0	3,358	0.00%
2022/05/16	2	136.50	0	0.00	135.00	2	3,322	0.06%
2022/05/13	0.1	136.50	0	0.00	135.50	0.1	3,295	0.00%
2022/05/11	1	136.00	3	136.50	137.00	-2	3,252	-0.06%
2022/05/10	2	133.50	1	132.50	135.50	1	3,192	0.03%
2022/05/09	0	0.00	5	131.00	133.00	-5	3,173	-0.16%
2022/05/05	0	0.00	212	135.95	134.50	-212	3,077	-6.89%	大賣/鉅額交易
2022/05/04	2	138.50	486	135.49	135.00	-484	3,024	-16.00%	大賣/鉅額交易
2022/05/03	7	140.57	6	137.83	137.00	1	2,958	0.03%
2022/04/29	7	139.14	36	138.28	138.00	-29	2,675	-1.08%
2022/04/28	3	135.50	1	140.50	135.50	2	2,587	0.08%
2022/04/27	2	128.50	2	134.00	136.00	0	2,398	0.00%
2022/04/26	200.1	138.72	4	136.13	131.50	196.1	2,301	8.52%	大買/鉅額交易
2022/04/25	4	136.13	5	136.70	137.00	-1	2,148	-0.05%
2022/04/22	5.1	138.50	4	138.38	138.00	1.1	2,052	0.05%
2022/04/21	533	138.83	3	139.67	138.00	530	1,943	27.27%	大買/鉅額交易
2022/04/20	1	131.00	385	130.74	130.50	-384	1,676	-22.91%	大賣/鉅額交易
2022/04/19	0	0.00	3	131.50	126.50	-3	1,602	-0.19%
2022/04/18	383	129.49	3	128.67	130.00	380	1,483	25.62%	大買/鉅額交易
2022/04/13	1	121.00	0	0.00	120.50	1	1,452	0.07%
2022/04/08	0	0.00	0.1	123.00	123.00	-0.1	1,832	-0.01%
2022/04/06	0	0.00	183	125.02	125.00	-183	1,911	-9.58%	大賣/鉅額交易
2022/03/31	106	131.47	1	133.50	130.50	105	1,990	5.27%	大買/鉅額交易
2022/03/30	87	127.61	10.9	126.34	130.50	76.1	1,826	4.17%
2022/03/23	0	0.00	0.1	123.00	122.50	-0.1	1,754	-0.01%
2022/03/17	1	122.00	0	0.00	122.00	1	1,788	0.06%
2022/03/10	0	0.00	1	121.00	118.00	-1	1,852	-0.05%
2022/03/09	0	118.50	0	0.00	118.00	0	1,930	0.00%
2022/03/08	0	0.00	9	116.83	116.50	-9	1,968	-0.46%
2022/03/07	0	0.00	4	116.50	118.50	-4	1,988	-0.20%
2022/03/04	1	120.00	0	0.00	120.50	1	1,993	0.05%
2022/03/01	2	121.00	0	0.00	120.50	2	2,032	0.10%
2022/02/24	3	118.00	3	120.83	118.00	0	2,053	0.00%
2022/02/23	0	0.00	1	122.50	122.00	-1	2,048	-0.05%
2022/02/22	1	120.00	4	120.50	120.00	-3	2,086	-0.14%
2022/02/21	1	122.50	8	122.50	122.50	-7	2,091	-0.33%
2022/02/18	8	123.19	1	124.00	124.50	7	2,107	0.33%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/02/16	0	0.00	1	132.00	133.00	-1	2,083	-0.05%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/11	1	128.50	0	0.00	128.50	1	2,313	0.04%
2022/02/09	0	0.00	1	130.00	132.00	-1	2,607	-0.04%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/25	1	127.50	0	0.00	126.50	1	2,804	0.04%
2022/01/21	0	0.00	1	132.50	131.00	-1	2,843	-0.04%
2022/01/20	2	133.00	2	133.00	135.00	0	2,851	0.00%
2022/01/19	1	133.00	0	0.00	133.00	1	2,867	0.03%
2022/01/13	0	0.00	1	136.00	136.50	-1	2,916	-0.03%
2022/01/12	1	136.00	1	137.00	137.50	0	2,969	0.00%
2022/01/11	1	138.00	0	0.00	136.50	1	3,074	0.03%
2022/01/10	0	0.00	1	135.50	139.50	-1	3,363	-0.03%
2022/01/07	1	138.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	1	140.00	0	0.00	141.50	1	3,396	0.03%
2022/01/04	4	146.88	7	146.79	146.00	-3	3,327	-0.09%
2021/12/30	1	144.00	1	145.00	143.00	0	3,016	0.00%
2021/12/29	0	0.00	1	144.50	145.00	-1	2,999	-0.03%
2021/12/28	7	143.57	4	144.13	143.00	3	2,959	0.10%
2021/12/24	1	139.00	0	0.00	137.50	1	2,893	0.03%
2021/12/23	0	0.00	2	139.00	138.50	-2	2,908	-0.07%
2021/12/22	0	0.00	1	138.50	137.50	-1	2,943	-0.03%
2021/12/17	0	0.00	1	137.00	137.00	-1	2,960	-0.03%
2021/12/13	1	137.50	0	0.00	137.50	1	2,997	0.03%
2021/12/09	0	0.00	2	142.00	141.50	-2	3,005	-0.07%
2021/12/07	3	141.83	0	0.00	142.00	3	3,038	0.10%
2021/12/06	1	145.00	3	145.67	144.00	-2	3,028	-0.07%
2021/12/01	2	141.00	2	141.25	142.00	0	2,961	0.00%
2021/11/26	4	134.50	0	0.00	134.50	4	3,064	0.13%
2021/11/22	1	141.00	11	141.09	141.00	-10	3,221	-0.31%
2021/11/19	0	0.00	3	145.67	143.00	-3	3,264	-0.09%
2021/11/17	0	0.00	9	142.67	142.00	-9	3,270	-0.28%
2021/11/16	3	142.83	2	142.50	142.50	1	3,270	0.03%
2021/11/15	1	144.00	1	144.50	144.50	0	3,283	0.00%
2021/11/12	0	0.00	1	143.50	143.50	-1	3,317	-0.03%
2021/11/11	5	142.40	1	142.00	142.00	4	3,340	0.12%
2021/11/10	5	147.90	2	148.50	147.50	3	3,484	0.09%
2021/11/09	3	148.17	5	149.20	146.50	-2	3,652	-0.05%
2021/11/05	2	137.00	3	138.83	138.50	-1	3,474	-0.03%
2021/11/03	0	0.00	0.1	134.50	134.00	-0.1	3,468	0.00%
2021/11/02	1	135.50	0	0.00	136.50	1	3,486	0.03%
2021/11/01	1	137.50	1	138.00	139.00	0	3,422	0.00%
2021/10/29	1	135.50	0	0.00	135.00	1	3,421	0.03%
2021/10/27	0	0.00	194	135.15	136.00	-194	3,456	-5.61%	大賣/鉅額交易
2021/10/26	0	0.00	69	134.41	133.00	-69	3,480	-1.98%
2021/10/25	0	0.00	8	132.50	133.50	-8	3,524	-0.23%
2021/10/22	0	0.00	5	134.10	134.50	-5	3,615	-0.14%
2021/10/21	1	139.50	1	139.00	134.00	0	3,638	0.00%
2021/10/20	58	138.34	3	137.00	137.50	55	3,645	1.51%
2021/10/19	27.1	137.92	0	0.00	137.50	27.1	3,661	0.74%
2021/10/18	218	136.31	10	136.50	134.50	208	3,648	5.70%	大買/鉅額交易
2021/10/15	1	130.00	1	131.00	131.00	0	3,585	0.00%
2021/10/06	0	0.00	0.1	123.00	119.50	-0.1	4,680	0.00%
2021/10/05	0.1	124.50	1	121.00	124.00	-0.9	5,048	-0.02%
2021/10/04	1	121.50	0	0.00	119.00	1	5,076	0.02%
2021/09/30	0	0.00	1	128.00	127.50	-1	5,275	-0.02%
2021/09/28	0	0.00	2	131.00	131.50	-2	5,324	-0.04%
2021/09/22	2	131.00	0	0.00	133.50	2	5,632	0.04%
2021/09/16	1	133.00	1	131.50	132.00	0	5,795	0.00%
2021/09/15	2	134.50	0	0.00	133.50	2	5,867	0.03%
2021/09/13	2	139.50	0	0.00	138.50	2	6,083	0.03%
2021/09/08	1	139.50	0	0.00	137.50	1	6,568	0.02%
2021/09/03	0	0.00	3	149.50	148.50	-3	7,138	-0.04%
2021/09/02	4	151.50	0	0.00	147.50	4	7,195	0.06%
2021/09/01	2	148.00	2	150.25	152.00	0	7,157	0.00%
2021/08/31	1	144.00	1	146.50	145.00	0	7,103	0.00%
2021/08/26	3	148.67	1	147.00	145.00	2	7,202	0.03%
2021/08/25	0	0.00	1	142.50	145.00	-1	7,326	-0.01%
2021/08/17	0	0.00	1	133.50	134.00	-1	7,767	-0.01%
2021/08/16	0.1	133.50	0	0.00	134.50	0.1	7,963	0.00%
2021/08/13	4.1	143.40	2	144.25	143.00	2.1	7,790	0.03%
2021/08/12	6	156.83	3	157.50	158.50	3	7,552	0.04%
2021/08/11	3.1	156.66	2	156.75	156.00	1.1	7,576	0.01%
2021/08/10	0.1	159.25	0	0.00	163.00	0.1	7,581	0.00%
2021/08/09	2.2	161.09	0	0.00	162.00	2.2	7,659	0.03%
2021/08/06	1	166.00	3	166.50	165.50	-2	7,759	-0.03%
2021/08/04	0	0.00	1	173.50	168.50	-1	8,069	-0.01%
2021/08/03	0	0.00	1	173.00	170.50	-1	8,134	-0.01%
2021/07/30	5	168.70	0	0.00	168.00	5	8,183	0.06%
2021/07/29	0	0.00	2	168.75	171.50	-2	8,221	-0.02%
2021/07/28	3	162.67	0	0.00	163.50	3	8,249	0.04%
2021/07/27	3	172.33	1	170.00	170.50	2	8,269	0.02%
2021/07/26	1	172.50	0	0.00	175.00	1	8,304	0.01%
2021/07/23	11	171.45	11	170.50	172.50	0	8,256	0.00%
2021/07/22	0	0.00	1	170.50	168.00	-1	8,207	-0.01%
2021/07/21	7	166.64	1	167.00	167.50	6	8,146	0.07%
2021/07/20	1	175.00	2	178.00	175.00	-1	7,935	-0.01%
2021/07/19	0	0.00	1	179.00	179.00	-1	7,871	-0.01%
2021/07/16	3	183.50	0	0.00	184.50	3	7,815	0.04%
2021/07/15	5	187.50	4	190.25	188.00	1	7,706	0.01%
2021/07/14	1	183.00	2	187.00	183.00	-1	7,431	-0.01%
2021/07/13	2	183.00	1	189.50	180.00	1	7,207	0.01%
2021/07/12	0	0.00	8	180.31	186.00	-8	6,948	-0.12%
2021/07/09	1	170.00	1	172.50	170.50	0	6,644	0.00%
2021/07/08	1	175.50	3	177.00	173.00	-2	6,766	-0.03%
2021/07/07	0	0.00	1	174.50	172.00	-1	6,750	-0.01%
2021/07/05	0	0.00	1	172.00	172.00	-1	6,838	-0.01%
2021/07/01	3	167.50	3	171.00	164.00	0	6,840	0.00%
2021/06/30	0	0.00	1	169.50	169.00	-1	6,861	-0.01%
2021/06/29	2	169.00	2	171.50	168.50	0	6,940	0.00%
2021/06/28	1	174.00	3	173.67	173.00	-2	7,134	-0.03%
2021/06/25	3	178.67	1	176.00	174.00	2	7,129	0.03%
2021/06/24	1	175.00	1	178.00	176.50	0	7,045	0.00%
2021/06/23	4	175.00	3	176.67	175.00	1	7,014	0.01%
2021/06/22	0	0.00	1	171.50	170.50	-1	6,885	-0.01%
2021/06/21	7	172.07	4	173.00	171.50	3	6,832	0.04%
2021/06/18	2	178.50	11	179.73	177.00	-9	6,705	-0.13%
2021/06/17	1	172.00	2	173.75	174.50	-1	6,484	-0.02%
2021/06/16	1	173.50	5	171.00	169.50	-4	6,390	-0.06%
2021/06/15	2	173.50	8	172.50	172.00	-6	6,359	-0.09%
2021/06/11	2	161.00	5	166.20	167.00	-3	6,218	-0.05%
2021/06/10	1	156.00	3	155.67	160.00	-2	5,943	-0.03%
2021/06/09	2	152.25	0	0.00	152.00	2	5,890	0.03%
2021/06/08	0	0.00	1	155.00	155.00	-1	5,946	-0.02%
2021/06/07	1	152.00	3	152.33	154.00	-2	5,999	-0.03%
2021/06/04	3	154.00	0	0.00	151.50	3	5,961	0.05%
2021/06/03	2	155.50	1	158.00	157.00	1	5,978	0.02%
2021/06/02	3	157.33	3	162.50	157.50	0	5,940	0.00%
2021/06/01	3	153.83	10	154.70	155.00	-7	5,765	-0.12%
2021/05/31	4	152.00	0	0.00	152.50	4	5,804	0.07%
2021/05/28	1	153.50	10	152.90	154.00	-9	5,953	-0.15%
2021/05/27	9	151.33	4	152.38	149.00	5	5,968	0.08%
2021/05/26	1	148.00	1	153.50	150.00	0	5,931	0.00%
2021/05/25	6	148.25	5	149.40	146.50	1	5,877	0.02%
2021/05/24	2	142.75	2	141.25	143.50	0	5,725	0.00%
2021/05/20	0	0.00	1	130.00	124.50	-1	5,629	-0.02%
2021/05/19	2	128.50	0	0.00	127.50	2	5,799	0.03%
2021/05/18	0	0.00	2	131.50	131.00	-2	5,877	-0.03%
2021/05/12	2	131.75	1	130.00	122.00	1	6,583	0.02%
2021/05/11	1	137.00	4	136.25	135.00	-3	6,563	-0.05%
2021/05/07	0	0.00	6	149.08	151.50	-6	6,828	-0.09%
2021/05/06	2	144.00	1	142.00	142.50	1	7,030	0.01%
2021/05/05	1	146.00	4	144.13	145.00	-3	7,264	-0.04%
2021/05/04	5	138.20	2	140.25	139.50	3	8,261	0.04%
2021/05/03	0	0.00	2.1	147.98	146.00	-2.1	8,256	-0.03%
2021/04/29	0	0.00	2	158.25	156.00	-2	8,413	-0.02%
2021/04/28	1	158.00	0	0.00	158.00	1	8,642	0.01%
2021/04/26	2	158.25	1	158.00	158.50	1	9,122	0.01%
2021/04/23	0	0.00	3	158.67	159.50	-3	9,430	-0.03%
2021/04/22	3	157.83	3	159.67	156.00	0	9,853	0.00%
2021/04/20	3	162.33	0	0.00	162.00	3	10,308	0.03%
2021/04/19	1	158.00	10	158.50	158.00	-9	10,647	-0.08%
2021/04/16	1	162.00	0	0.00	161.00	1	11,002	0.01%
2021/04/14	2	158.00	3	155.33	159.00	-1	12,043	-0.01%
2021/04/13	8	165.63	0	0.00	164.50	8	12,703	0.06%
2021/04/12	6	169.42	0	0.00	168.00	6	12,875	0.05%
2021/04/09	19	176.95	1	177.00	175.00	18	13,056	0.14%
2021/04/08	4	178.00	64	178.24	178.50	-60	13,451	-0.45%
2021/04/07	61	179.51	6	179.50	179.50	55	13,495	0.41%
2021/04/06	1	176.00	158	178.63	176.00	-157	13,482	-1.16%	大賣/鉅額交易
2021/04/01	6	179.08	0	0.00	179.00	6	13,519	0.04%
2021/03/31	150	182.21	9	179.33	181.00	141	13,493	1.04%	大買/鉅額交易
2021/03/30	0	0.00	2	174.25	173.50	-2	13,352	-0.01%
2021/03/29	1	172.50	1	174.00	172.50	0	13,563	0.00%
2021/03/26	0	0.00	4	172.25	173.00	-4	13,815	-0.03%
2021/03/25	2	169.00	1	168.50	166.50	1	14,068	0.01%
2021/03/24	1	168.00	6	168.67	167.00	-5	14,155	-0.04%
2021/03/23	1	170.00	11.1	170.50	170.00	-10.1	14,331	-0.07%
2021/03/19	0	0.00	3	173.67	174.50	-3	15,058	-0.02%
2021/03/18	0	0.00	1	174.50	174.50	-1	15,457	-0.01%
2021/03/17	10.1	177.50	0	0.00	173.00	10.1	16,019	0.06%
2021/03/16	1	173.50	1	172.00	172.00	0	16,435	0.00%
2021/03/15	0	0.00	1	175.50	173.00	-1	17,301	-0.01%
2021/03/12	1	174.00	1	174.53	174.00	0	18,042	0.00%
2021/03/11	1	169.07	2	170.50	174.50	-1	18,240	-0.01%
2021/03/10	0.1	169.50	0	0.00	168.00	0.1	18,435	0.00%
2021/03/09	1	167.00	1	170.00	169.50	0	18,692	0.00%
2021/03/08	1	167.00	0	0.00	166.50	1	18,842	0.01%
2021/03/05	1	169.50	1	170.00	170.00	0	18,948	0.00%
2021/03/04	2	173.25	0	0.00	173.00	2	19,169	0.01%
2021/03/03	2	175.50	6	166.83	177.50	-4	19,401	-0.02%
2021/03/02	5	170.30	0	0.00	166.50	5	19,411	0.03%
2021/02/26	5	172.60	4	172.50	173.00	1	19,843	0.01%
2021/02/25	3	176.33	1	177.00	175.00	2	20,021	0.01%
2021/02/24	1	178.50	0	0.00	177.00	1	20,393	0.00%
2021/02/23	1	177.50	1	178.00	178.50	0	20,736	0.00%
2021/02/22	11	183.14	4	184.00	181.50	7	21,242	0.03%
2021/02/19	6	183.42	13	182.92	183.50	-7	21,752	-0.03%
2021/02/18	4	178.63	0	0.00	179.00	4	22,257	0.02%
2021/02/17	12	179.96	21	180.74	181.00	-9	22,991	-0.04%
2021/02/05	7	176.93	1	177.00	174.50	6	23,351	0.03%
2021/02/04	4.1	173.68	2.2	172.97	174.00	1.9	23,961	0.01%
2021/02/03	29	180.07	5	178.10	178.00	24	24,408	0.10%
2021/02/02	2	192.50	1	192.00	192.50	1	24,549	0.00%
2021/02/01	1	184.50	5	185.50	191.00	-4	25,135	-0.02%
2021/01/29	5	193.09	0	0.00	185.50	5	25,467	0.02%
2021/01/28	4	193.75	0	0.00	192.00	4	25,635	0.02%
2021/01/27	4	203.75	10	205.55	203.00	-6	25,941	-0.02%
2021/01/26	16	209.16	13	209.00	203.00	3	26,040	0.01%
2021/01/25	2	199.50	2	200.50	200.00	0	24,975	0.00%
2021/01/22	9	203.11	3	205.00	203.00	6	24,898	0.02%
2021/01/21	1	199.00	3	200.83	203.00	-2	24,715	-0.01%
2021/01/20	4	197.13	55	201.03	195.00	-51	24,517	-0.21%
2021/01/19	27	202.30	134	202.07	204.00	-107	24,299	-0.44%	大賣/鉅額交易
2021/01/18	153	197.84	3	195.83	202.50	150	24,131	0.62%	大買/鉅額交易
2021/01/15	31	204.63	4	202.75	193.00	27	23,970	0.11%
2021/01/14	11	202.77	5	202.70	199.00	6	23,591	0.03%
2021/01/13	6.1	201.93	7	202.50	202.00	-0.9	23,410	0.00%
2021/01/12	3	205.17	16	204.78	199.50	-13	23,156	-0.06%
2021/01/11	6	203.17	9	202.06	205.50	-3	22,830	-0.01%
2021/01/08	12	200.88	24.1	200.74	196.00	-12.1	22,519	-0.05%
2021/01/07	20	201.50	10	201.40	203.00	10	22,024	0.05%
2021/01/06	12	197.13	9.1	194.46	193.00	2.9	21,470	0.01%
2021/01/05	4	190.25	5	189.50	188.00	-1	20,708	0.00%
2021/01/04	3	187.00	8	183.81	187.50	-5	20,524	-0.02%
2020/12/31	9	184.50	7	185.43	183.50	2	20,324	0.01%
2020/12/30	11	175.32	3	174.83	176.50	8	19,893	0.04%
2020/12/28	1	172.50	2	173.25	172.00	-1	19,785	-0.01%
2020/12/25	3	170.17	0	0.00	169.00	3	19,703	0.02%
2020/12/23	3	172.83	2	172.25	173.50	1	19,578	0.01%
2020/12/22	3	169.50	1	168.50	167.50	2	19,489	0.01%
2020/12/18	1	172.00	0	0.00	171.50	1	19,108	0.01%
2020/12/17	3	173.17	1	174.00	175.00	2	19,345	0.01%
2020/12/16	6	175.75	2	175.75	171.50	4	19,198	0.02%
2020/12/15	2.1	172.19	1	171.50	171.00	1.1	18,978	0.01%
2020/12/14	4	178.75	10	180.75	176.00	-6	18,544	-0.03%
2020/12/11	8.1	193.00	0	0.00	188.00	8.1	18,244	0.04%
2020/12/10	5	205.60	6	203.83	208.50	-1	17,953	-0.01%
2020/12/09	12	203.29	11	205.95	204.00	1	17,732	0.01%
2020/12/08	9	192.56	9.2	196.93	199.00	-0.2	16,902	0.00%
2020/12/07	4	180.13	5	180.70	181.00	-1	16,210	-0.01%
2020/12/04	2	181.50	6.1	181.18	176.50	-4.1	16,011	-0.03%
2020/12/03	1	179.00	3	180.00	185.00	-2	15,856	-0.01%
2020/12/02	2	180.00	2	182.50	177.00	0	15,706	0.00%
2020/12/01	1	180.00	1	179.50	180.50	0	15,636	0.00%
2020/11/30	5	180.70	0	0.00	179.50	5	15,668	0.03%
2020/11/27	4	173.88	0	0.00	177.00	4	15,781	0.03%
2020/11/26	3	180.50	2	179.50	179.50	1	15,633	0.01%
2020/11/25	8	177.38	14	177.50	179.00	-6	15,522	-0.04%
2020/11/23	7.1	188.70	3	187.67	190.00	4.1	15,109	0.03%
2020/11/20	5.1	189.96	3.1	190.23	187.00	2	15,053	0.01%
2020/11/19	0	0.00	6	189.25	189.50	-6	14,903	-0.04%
2020/11/18	12	184.92	3	183.67	186.50	9	14,501	0.06%
2020/11/17	3.1	182.85	316	183.74	179.50	-312.9	14,192	-2.20%	大賣/鉅額交易
2020/11/16	78	184.41	77.2	180.81	190.00	0.8	13,878	0.01%
2020/11/13	3	167.50	2.1	167.76	175.00	0.9	13,259	0.01%
2020/11/12	4.3	170.70	4	172.00	170.00	0.3	12,977	0.00%
2020/11/11	216	164.73	5	163.80	171.00	211	12,355	1.71%	大買/鉅額交易
2020/11/10	111	159.03	6	157.08	160.00	105	11,944	0.88%	大買/鉅額交易
2020/11/09	5	149.40	359	148.30	156.50	-354	11,295	-3.13%	大賣/鉅額交易
2020/11/06	3	141.33	2	140.75	142.50	1	10,799	0.01%
2020/11/05	2	136.25	2.1	136.48	136.50	-0.1	10,591	0.00%
2020/11/04	1	126.50	4	129.88	135.00	-3	10,510	-0.03%
2020/11/03	351	126.96	0	0.00	127.00	351	10,071	3.49%	大買/鉅額交易
2020/10/28	1	121.00	0	0.00	120.50	1	10,289	0.01%
2020/10/23	0	0.00	1	123.50	124.50	-1	10,925	-0.01%
2020/10/22	1	121.00	1	116.50	121.00	0	11,681	0.00%
2020/10/21	0	0.00	2	119.50	117.00	-2	12,242	-0.02%
2020/10/20	1	116.50	0	0.00	117.50	1	12,615	0.01%
2020/10/19	0	0.00	1	119.00	118.50	-1	12,784	-0.01%
2020/10/16	2	119.00	1	122.00	118.50	1	13,006	0.01%
2020/10/15	0	0.00	1	124.00	123.00	-1	13,396	-0.01%
2020/10/14	1	123.50	1	123.00	122.50	0	13,720	0.00%
2020/10/13	1	122.50	13	122.12	123.50	-12	14,190	-0.08%
2020/10/12	0	0.00	1	122.00	121.50	-1	14,629	-0.01%
2020/10/08	1	120.00	6	120.83	121.00	-5	15,305	-0.03%
2020/10/07	0	0.00	3	118.33	118.00	-3	15,940	-0.02%
2020/10/06	11	117.00	4	117.50	117.00	7	16,476	0.04%
2020/10/05	1	117.50	0	0.00	116.50	1	17,141	0.01%
2020/09/29	1	115.50	3	114.33	113.50	-2	18,154	-0.01%
2020/09/28	0	0.00	2	114.00	114.00	-2	18,800	-0.01%
2020/09/25	8	113.50	2	111.50	110.50	6	19,141	0.03%
2020/09/24	1	114.50	1	116.00	115.00	0	19,447	0.00%
2020/09/23	0	0.00	2	118.50	119.50	-2	20,036	-0.01%
2020/09/22	4	119.88	24	121.40	118.00	-20	20,364	-0.10%
2020/09/21	2	126.25	0	0.00	125.50	2	20,809	0.01%
2020/09/18	0	0.00	2	127.50	127.00	-2	21,670	-0.01%
2020/09/17	3	127.17	1	128.00	127.00	2	22,528	0.01%
2020/09/16	0	0.00	3	130.83	128.00	-3	23,416	-0.01%
2020/09/15	27	131.28	2	129.75	129.50	25	23,469	0.11%
2020/09/14	2	129.50	1	129.50	131.50	1	23,225	0.00%
2020/09/11	2	125.50	1	125.00	125.50	1	23,024	0.00%
2020/09/10	1	127.00	1	126.50	125.00	0	22,969	0.00%
2020/09/09	0	0.00	1	125.50	126.50	-1	22,944	0.00%
2020/09/08	1	124.50	1	125.00	126.00	0	22,944	0.00%
2020/09/04	2	124.50	2	126.75	129.00	0	22,976	0.00%
2020/09/03	2	129.75	1	128.00	127.50	1	22,886	0.00%
2020/09/02	3	128.50	5	129.60	129.00	-2	22,798	-0.01%
2020/09/01	0	0.00	1	124.00	125.50	-1	22,541	0.00%
2020/08/31	3	123.00	0	0.00	123.50	3	22,476	0.01%
2020/08/28	0	0.00	2	122.50	123.00	-2	22,550	-0.01%
2020/08/27	2	123.00	1	120.50	121.50	1	22,530	0.00%
2020/08/26	5	120.20	7	120.79	122.00	-2	22,493	-0.01%
2020/08/25	10	116.30	13	117.08	118.00	-3	22,183	-0.01%
2020/08/24	4	109.38	4	110.38	112.00	0	21,931	0.00%
2020/08/21	12	106.38	8	106.06	110.00	4	21,832	0.02%
2020/08/20	5	106.50	5	107.30	102.00	0	21,572	0.00%
2020/08/19	5	114.80	11	113.55	112.50	-6	21,309	-0.03%
2020/08/18	4	118.50	8	117.94	118.00	-4	21,142	-0.02%
2020/08/17	8	123.88	1	123.50	122.00	7	20,998	0.03%
2020/08/14	4	120.13	7	120.50	126.00	-3	21,133	-0.01%
2020/08/13	3	122.83	1	123.00	120.50	2	20,947	0.01%
2020/08/12	5	123.00	0	0.00	123.50	5	20,939	0.02%
2020/08/11	10	128.40	9	131.17	127.50	1	20,872	0.00%
2020/08/10	4	129.13	8	129.50	128.00	-4	20,869	-0.02%
2020/08/07	5	129.10	2	129.50	126.50	3	20,790	0.01%
2020/08/06	1	128.50	2	128.25	128.50	-1	20,802	0.00%
2020/08/05	5	128.20	3	128.33	127.00	2	20,761	0.01%
2020/08/04	2	128.00	3	128.67	128.00	-1	20,817	0.00%
2020/08/03	3	126.50	9	127.39	125.00	-6	20,802	-0.03%
2020/07/31	1	124.50	1	126.00	126.00	0	20,709	0.00%
2020/07/30	9.2	124.87	5	124.80	123.00	4.2	20,683	0.02%
2020/07/29	5	120.00	6	120.33	125.00	-1	20,576	0.00%
2020/07/28	81	133.94	71	123.72	119.00	10	20,433	0.05%
2020/07/27	90	129.25	94	130.12	130.00	-4	19,670	-0.02%
2020/07/24	5	125.00	11	127.27	122.00	-6	19,162	-0.03%
2020/07/23	9	126.17	1	125.50	125.50	8	18,906	0.04%
2020/07/22	3	124.83	3	126.67	128.00	0	18,943	0.00%
2020/07/21	7	125.64	5	126.00	126.50	2	18,718	0.01%
2020/07/20	5	119.30	7	120.57	120.50	-2	18,387	-0.01%
2020/07/17	8	123.13	3	121.00	121.50	5	18,135	0.03%
2020/07/16	2	125.50	3	126.67	128.00	-1	17,773	-0.01%
2020/07/15	5	128.40	2	123.50	125.00	3	17,379	0.02%
2020/07/14	9	140.17	4	139.38	136.50	5	16,998	0.03%
2020/07/13	4	135.00	14	137.54	140.50	-10	16,475	-0.06%
2020/07/10	3	129.50	5	128.00	128.00	-2	16,084	-0.01%
2020/07/09	2	138.00	26	135.00	138.00	-24	15,491	-0.15%
2020/07/08	2	134.50	3	132.67	133.00	-1	14,981	-0.01%
2020/07/07	26.1	133.01	4	129.25	129.50	22.1	14,728	0.15%
2020/07/06	5	123.00	3	120.17	123.00	2	14,173	0.01%
2020/07/03	1	121.50	0	0.00	119.50	1	13,982	0.01%
2020/07/02	54	122.36	58	123.03	125.00	-4	13,554	-0.03%
2020/07/01	2	116.75	264	115.83	116.00	-262	12,873	-2.04%	大賣/鉅額交易
2020/06/30	27	116.11	9	118.17	112.00	18	12,431	0.14%
2020/06/29	262	112.16	5	112.80	115.00	257	11,637	2.21%	大買/鉅額交易
2020/06/24	8	104.00	13.2	102.66	105.50	-5.2	10,716	-0.05%
2020/06/23	0	0.00	10	93.46	96.10	-10	9,831	-0.10%
2020/06/22	0	0.00	4	86.90	87.40	-4	8,916	-0.04%
2020/06/19	0	0.00	2	84.55	84.00	-2	8,763	-0.02%
2020/06/18	4	83.73	4	83.05	84.40	0	8,698	0.00%
2020/06/17	1	81.30	1	82.20	81.30	0	8,622	0.00%
2020/06/16	4	82.38	3.3	81.56	82.30	0.7	8,616	0.01%
2020/06/15	5	80.16	3	80.23	79.80	2	8,564	0.02%
2020/06/12	2	80.05	2	80.30	81.50	0	8,550	0.00%
2020/06/11	1	84.20	3	85.70	81.60	-2	8,523	-0.02%
2020/06/10	1	86.00	12	85.92	86.10	-11	8,428	-0.13%
2020/06/09	2	86.20	14	85.74	86.00	-12	8,424	-0.14%
2020/06/08	15	88.06	2	87.75	86.80	13	8,733	0.15%
2020/06/05	0	0.00	2	86.60	86.80	-2	8,930	-0.02%
2020/06/04	3	86.70	2	87.65	86.50	1	9,056	0.01%
2020/06/03	2	85.70	4	85.93	85.90	-2	9,109	-0.02%
2020/06/02	6	85.97	7	85.64	84.00	-1	9,114	-0.01%
2020/06/01	2	83.95	6	85.00	85.20	-4	9,265	-0.04%
2020/05/29	1	82.70	1	82.30	81.70	0	9,465	0.00%
2020/05/28	5	83.48	0	0.00	81.50	5	9,550	0.05%
2020/05/27	2	84.00	0	0.00	84.00	2	9,539	0.02%
2020/05/26	0	0.00	2	84.40	84.50	-2	9,532	-0.02%
2020/05/25	1	83.00	1	83.20	83.40	0	9,439	0.00%
2020/05/21	3	83.30	5	82.40	84.50	-2	9,372	-0.02%
2020/05/20	7	78.20	10	78.70	78.20	-3	9,126	-0.03%
2020/05/19	5	78.12	11	78.90	77.70	-6	9,054	-0.07%
2020/05/18	5	79.42	1	79.30	79.10	4	8,949	0.04%
2020/05/15	9	84.00	8	86.63	83.50	1	8,879	0.01%
2020/05/14	7	87.29	7	88.73	85.20	0	8,911	0.00%
2020/05/13	12	87.59	15	87.09	88.40	-3	9,000	-0.03%
2020/05/12	3	87.03	1	87.90	86.10	2	9,134	0.02%
2020/05/11	3	87.13	12	87.11	87.30	-9	9,661	-0.09%
2020/05/08	13	85.06	14	85.71	84.80	-1	9,777	-0.01%
2020/05/07	22	83.48	1	84.00	83.70	21	9,807	0.21%
2020/05/05	0.1	84.20	3	84.20	83.50	-2.9	9,946	-0.03%
2020/05/04	14	84.89	6	84.73	85.00	8	9,910	0.08%
2020/04/30	6	82.72	4	83.00	82.70	2	9,851	0.02%
2020/04/29	1	81.80	1	81.90	81.90	0	9,859	0.00%
2020/04/27	13	81.90	2	80.55	83.00	11	9,876	0.11%
2020/04/24	0	0.00	2	78.00	77.70	-2	9,790	-0.02%
2020/04/22	2	76.10	1	76.80	76.80	1	10,429	0.01%
2020/04/21	1	77.30	2	76.40	75.00	-1	10,445	-0.01%
2020/04/20	1	78.50	1	78.30	78.60	0	10,568	0.00%
2020/04/17	3	80.80	6	80.95	79.40	-3	10,565	-0.03%
2020/04/16	5	76.50	5	77.40	78.00	0	10,358	0.00%
2020/04/15	4	74.73	1	74.40	74.70	3	10,145	0.03%
2020/04/14	6	73.35	12	73.29	73.60	-6	9,967	-0.06%
2020/04/13	4	72.83	2	72.90	72.10	2	9,871	0.02%
2020/04/10	5	73.66	2	72.80	74.50	3	9,748	0.03%
2020/04/09	2	71.40	0	0.00	71.20	2	9,553	0.02%
2020/04/08	1	70.40	2	72.15	73.30	-1	9,411	-0.01%
2020/03/18	1	49.05	2	50.50	49.05	-1	11,755	-0.01%
2020/03/17	0	0.00	1	54.50	54.50	-1	12,081	-0.01%
2020/03/16	1	59.90	0	0.00	59.90	1	12,017	0.01%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	8	74.98	12	74.12	73.80	-4	11,995	-0.03%
2020/03/11	8	84.88	3	86.93	82.00	5	11,586	0.04%
2020/03/10	12.2	84.55	3	86.40	88.90	9.2	11,269	0.08%
2020/03/09	5	86.78	6	88.18	85.40	-1	11,052	-0.01%
2020/03/06	7	93.01	0	0.00	92.20	7	10,805	0.06%
2020/03/05	0.1	94.30	12	92.22	94.40	-11.9	10,694	-0.11%
2020/03/04	12	90.38	1	91.10	90.50	11	10,369	0.11%
2020/03/03	2	91.80	6	93.33	93.30	-4	10,123	-0.04%
2020/03/02	5	88.00	0	0.00	88.00	5	10,366	0.05%
2020/02/27	0	0.00	1	89.90	88.90	-1	10,608	-0.01%
2020/02/25	0	0.00	1	92.80	92.80	-1	11,563	-0.01%
2020/02/21	0	0.00	2	90.50	90.70	-2	12,145	-0.02%
2020/02/20	0	0.00	3	90.90	90.50	-3	12,200	-0.02%
2020/02/19	1	87.90	0	0.00	89.60	1	12,238	0.01%
2020/02/18	1	90.00	1	87.10	87.10	0	12,283	0.00%
2020/02/17	15	94.05	13	92.14	90.30	2	12,367	0.02%
2020/02/14	4	92.58	1	92.90	92.90	3	12,039	0.02%
2020/02/13	2	93.75	7.6	94.48	92.20	-5.6	11,828	-0.05%
2020/02/12	8	93.34	8	93.69	93.90	0	11,698	0.00%
2020/02/11	2	88.20	8	88.45	90.30	-6	11,126	-0.05%
2020/02/10	4	81.43	1	83.10	82.10	3	10,831	0.03%
2020/02/07	6	83.68	1	81.00	81.50	5	10,693	0.05%
2020/02/06	3	83.47	11	82.77	84.50	-8	10,615	-0.08%
2020/02/05	2	79.65	3	79.47	79.10	-1	10,467	-0.01%
2020/02/04	3	79.90	1	79.50	80.20	2	10,441	0.02%
2020/02/03	2	72.75	4	72.40	74.70	-2	10,361	-0.02%
2020/01/31	14	79.80	8	78.86	78.60	6	10,724	0.06%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	4	90.20	0	0.00	89.60	4	11,261	0.04%
2020/01/17	1.1	90.19	2	89.85	90.00	-0.9	11,488	-0.01%
2020/01/16	1	83.80	13	84.76	87.20	-12	11,434	-0.10%
2020/01/15	5	83.98	3	83.70	83.50	2	11,303	0.02%
2020/01/14	5	82.00	7	82.83	84.60	-2	11,542	-0.02%
2020/01/13	5	80.74	0	0.00	80.60	5	11,503	0.04%
2020/01/10	2	82.05	3	79.30	80.30	-1	11,529	-0.01%
2020/01/06	1	78.50	0	0.00	77.70	1	11,420	0.01%
2019/12/31	0	0.00	2	79.30	80.50	-2	11,465	-0.02%
2019/12/27	5	80.90	2	81.40	81.00	3	11,507	0.03%
2019/12/26	1	79.90	0	0.00	79.50	1	11,499	0.01%
2019/12/25	7	80.32	12	80.05	77.80	-5	11,476	-0.04%
2019/12/24	6.2	79.79	16	79.99	80.50	-9.8	11,212	-0.09%
2019/12/23	2	77.20	0	0.00	77.70	2	11,084	0.02%
2019/12/20	5	79.70	9	79.76	78.80	-4	10,936	-0.04%
2019/12/19	4	83.90	1	86.10	83.00	3	10,824	0.03%
2019/12/18	6	82.00	0	0.00	83.00	6	10,621	0.06%
2019/12/17	0.2	83.50	12	82.91	82.80	-11.8	10,511	-0.11%
2019/12/16	3	82.57	18	81.47	83.50	-15	10,491	-0.14%
2019/12/13	11	80.85	16	80.59	79.40	-5	10,099	-0.05%
2019/12/12	3	78.40	2	77.95	79.70	1	9,473	0.01%
2019/12/09	0	0.00	13	70.86	71.50	-13	9,189	-0.14%
2019/12/05	0	0.00	1	67.50	67.40	-1	9,199	-0.01%
2019/12/03	0	0.00	1	65.00	65.00	-1	9,504	-0.01%
2019/12/02	1	64.90	1	64.50	64.80	0	9,657	0.00%
2019/11/28	1	65.90	5	64.74	65.70	-4	9,726	-0.04%
2019/11/27	20	67.82	20	67.14	66.20	0	9,792	0.00%
2019/11/26	20	70.06	6	70.13	69.90	14	9,471	0.15%
2019/11/25	34	70.73	43	71.17	70.30	-9	9,255	-0.10%
2019/11/22	66	71.22	29	71.71	71.00	37	9,023	0.41%
2019/11/21	14	68.37	14	68.66	70.00	0	8,275	0.00%
2019/11/20	1	63.90	0	0.00	63.70	1	7,756	0.01%
2019/11/19	9	64.14	12	63.24	64.10	-3	7,777	-0.04%
2019/11/15	3	64.27	0	0.00	64.00	3	8,002	0.04%
2019/11/14	5	63.20	0	0.00	64.30	5	7,985	0.06%
2019/11/11	1	61.60	3	61.50	60.90	-2	8,044	-0.02%
2019/11/08	3	67.00	13	67.06	67.00	-10	7,968	-0.13%
2019/11/07	2	65.35	1	64.00	64.20	1	7,975	0.01%
2019/11/05	2	66.30	1	67.20	66.60	1	8,016	0.01%
2019/11/04	1	66.60	0	0.00	67.00	1	8,031	0.01%
2019/11/01	0	0.00	5	63.20	65.70	-5	7,989	-0.06%
2019/10/31	1	64.00	3	63.83	62.90	-2	7,970	-0.03%
2019/10/30	6	64.28	6	63.83	65.30	0	7,902	0.00%
2019/10/29	13	61.48	3	61.90	62.50	10	7,459	0.13%
2019/10/28	2	60.30	6	61.03	62.50	-4	7,213	-0.06%
2019/10/25	3	57.67	22	58.26	58.40	-19	6,847	-0.28%
2019/10/24	5	55.64	4	55.93	57.10	1	6,622	0.02%
2019/10/23	21	53.64	1	53.10	53.20	20	6,388	0.31%
2019/10/22	2	52.25	17	52.38	53.40	-15	6,493	-0.23%
2019/10/21	2	50.85	22	50.16	50.70	-20	6,472	-0.31%
2019/10/18	4	48.48	12	48.64	48.75	-8	6,602	-0.12%
2019/10/16	2	46.80	0	0.00	46.60	2	6,805	0.03%
2019/10/15	0	0.00	2	46.63	46.70	-2	6,832	-0.03%
2019/10/14	4	46.10	1	45.85	45.85	3	6,886	0.04%
2019/10/09	0	0.00	5	46.85	46.75	-5	6,921	-0.07%
2019/10/08	0	0.00	5	46.95	46.80	-5	7,248	-0.07%
2019/10/07	5	48.40	5	47.65	47.80	0	7,375	0.00%
2019/10/03	0	0.00	5	48.25	48.45	-5	7,488	-0.07%
2019/10/02	6	47.25	1	47.45	47.65	5	7,522	0.07%
2019/10/01	4	48.05	2	47.95	47.80	2	7,684	0.03%
2019/09/27	2	47.90	13	46.92	47.80	-11	7,994	-0.14%
2019/09/25	1	48.60	1	48.65	48.60	0	7,997	0.00%
2019/09/24	25	50.22	1	50.30	49.20	24	7,972	0.30%
2019/09/23	1	51.00	13	50.84	51.60	-12	7,820	-0.15%
2019/09/20	2	50.20	6	49.60	49.65	-4	7,658	-0.05%
2019/09/19	10	49.55	2	49.98	49.75	8	7,631	0.10%
2019/09/17	4	48.35	10	48.48	48.20	-6	7,429	-0.08%
2019/09/16	6	49.43	1	49.45	49.15	5	7,406	0.07%
2019/09/12	4	49.33	0	0.00	49.10	4	7,355	0.05%
2019/09/11	0	0.00	2	49.18	48.90	-2	7,347	-0.03%
2019/09/10	1	48.45	0	0.00	48.70	1	7,287	0.01%
2019/09/09	17	50.07	1	50.20	49.55	16	7,298	0.22%
2019/09/06	1	50.70	6	51.00	49.60	-5	7,253	-0.07%
2019/09/04	0	0.00	2	49.45	49.00	-2	6,930	-0.03%
2019/09/03	0	0.00	1	48.05	48.15	-1	6,843	-0.01%
2019/09/02	0	0.00	4	47.74	47.80	-4	6,790	-0.06%
2019/08/30	0	0.00	1	48.30	48.10	-1	6,767	-0.01%
2019/08/29	1	47.60	0	0.00	46.95	1	6,653	0.02%
2019/08/28	3	47.37	18	47.18	46.50	-15	6,616	-0.23%
2019/08/27	2	46.20	0	0.00	45.75	2	6,507	0.03%
2019/08/26	12	45.53	0.2	45.75	45.25	11.8	6,483	0.18%
2019/08/23	1	47.30	2	47.53	47.10	-1	6,419	-0.02%
2019/08/22	0	0.00	1	48.15	48.20	-1	6,365	-0.02%
2019/08/21	2	49.30	2	49.25	49.50	0	6,219	0.00%
2019/08/20	4	47.78	0	0.00	46.70	4	5,900	0.07%
2019/08/19	2	46.93	1	47.35	47.20	1	5,832	0.02%
2019/08/16	4	46.89	3	47.45	46.15	1	5,768	0.02%
2019/08/15	3	48.10	3	48.40	49.10	0	5,559	0.00%
2019/08/14	4	48.50	1	48.75	47.70	3	5,492	0.05%
2019/08/13	0	0.00	3	47.95	47.70	-3	5,415	-0.06%
2019/08/12	0	0.00	23	49.05	48.90	-23	5,341	-0.43%
2019/08/08	2	47.05	6	47.18	47.85	-4	5,247	-0.08%
2019/08/06	6	44.78	2	44.63	45.05	4	5,075	0.08%
2019/08/05	6	46.82	6	47.46	46.35	0	4,992	0.00%
2019/08/02	14	46.57	2	46.53	46.50	12	4,936	0.24%
2019/07/31	6	48.60	10	48.54	49.00	-4	4,831	-0.08%
2019/07/30	2	47.65	12	48.54	47.50	-10	4,736	-0.21%
2019/07/29	0	0.00	4	50.71	49.50	-4	4,617	-0.09%
2019/07/26	21	51.32	1	51.60	51.00	20	4,519	0.44%
2019/07/25	1	51.20	0	0.00	51.50	1	4,353	0.02%
2019/07/24	6	50.62	5	51.00	51.50	1	4,223	0.02%
2019/07/23	45	48.98	41	48.26	48.05	4	3,858	0.10%
2019/07/22	3	46.52	9	48.70	48.95	-6	3,506	-0.17%
2019/07/19	3.1	44.44	33	44.28	44.50	-29.9	3,149	-0.95%
2019/07/18	11	42.01	10	42.40	41.95	1	2,877	0.03%
2019/07/17	3	43.90	0	0.00	43.25	3	2,829	0.11%
2019/07/16	0	0.00	2	44.00	44.00	-2	2,815	-0.07%
2019/07/15	9	43.46	8	43.75	43.65	1	2,741	0.04%
2019/07/12	32	44.27	8	43.46	43.10	24	2,702	0.89%
2019/07/11	2	42.93	16	42.52	43.00	-14	2,412	-0.58%
2019/07/10	2	40.60	0	0.00	40.80	2	2,316	0.09%
2019/07/09	6	41.03	0	0.00	40.40	6	2,410	0.25%
2019/07/08	13	42.02	5	41.33	41.30	8	2,324	0.34%
2019/07/05	1	40.70	4	41.10	42.40	-3	2,310	-0.13%
2019/07/03	0	0.00	9	38.88	39.30	-9	1,933	-0.47%
2019/07/02	0	0.00	1	35.50	35.75	-1	1,850	-0.05%
2019/06/27	0	0.00	1	34.10	33.80	-1	1,887	-0.05%
2019/06/26	1	33.50	0	0.00	33.70	1	1,907	0.05%
2019/06/21	0	0.00	3	34.75	34.65	-3	2,070	-0.14%
2019/06/20	1	34.40	1	34.55	34.55	0	2,057	0.00%
2019/06/19	2	34.70	0	0.00	34.40	2	2,078	0.10%
2019/06/17	1	35.10	0	0.00	34.85	1	2,070	0.05%
2019/06/10	4	32.55	0	0.00	32.45	4	1,978	0.20%
2019/06/04	0.1	31.70	1	31.80	31.40	-0.9	1,980	-0.04%
2019/05/28	1	31.70	0	0.00	33.15	1	2,048	0.05%
2019/05/23	0	0.00	4	31.85	31.50	-4	2,102	-0.19%
2019/05/20	3	33.55	0	0.00	33.45	3	2,227	0.13%
2019/05/17	0	0.00	4	34.20	33.95	-4	2,285	-0.18%
2019/05/14	12	34.57	0	0.00	35.10	12	2,621	0.46%
2019/05/09	3	38.00	0	0.00	36.10	3	2,759	0.11%
2019/05/03	0	0.00	3	40.00	39.75	-3	3,405	-0.09%
2019/05/02	2	39.60	1	39.80	39.80	1	3,565	0.03%
2019/04/30	1	39.30	0	0.00	39.60	1	3,570	0.03%
2019/04/29	1	39.40	0	0.00	39.30	1	3,562	0.03%
2019/04/26	3	41.23	0	0.00	40.75	3	3,544	0.08%
2019/04/23	0.5	42.85	0	0.00	42.50	0.5	3,508	0.01%
2019/04/22	0	0.00	1	43.00	43.30	-1	3,497	-0.03%
2019/04/18	3	42.67	2	42.60	41.40	1	3,447	0.03%
2019/04/16	1	43.45	0	0.00	43.30	1	3,329	0.03%
2019/04/11	2	42.75	0	0.00	41.20	2	3,102	0.06%
2019/04/10	2	42.15	0	0.00	41.90	2	3,043	0.07%
2019/04/09	0	0.00	11	42.27	42.70	-11	3,017	-0.36%
2019/04/08	6	41.48	0	0.00	41.45	6	2,915	0.21%
2019/04/01	6	41.78	0	0.00	40.95	6	2,858	0.21%
2019/03/28	6	41.03	0	0.00	40.70	6	2,797	0.21%
2019/03/27	0	0.00	1	39.35	41.60	-1	2,738	-0.04%
2019/03/25	4	38.95	0	0.00	38.95	4	2,649	0.15%
2019/03/20	1	39.15	0	0.00	39.15	1	2,631	0.04%
2019/03/19	0	0.00	2	39.25	39.15	-2	2,632	-0.08%
2019/03/14	1	38.90	3	38.75	38.50	-2	2,645	-0.08%
2019/03/07	0	0.00	5	39.65	38.00	-5	2,872	-0.17%
2019/03/05	2	40.90	0	0.00	40.60	2	2,926	0.07%
2019/02/26	7	40.99	0	0.00	40.20	7	2,979	0.23%
2019/02/20	0	0.00	3	41.10	41.10	-3	2,984	-0.10%
2019/02/19	0	0.00	2	42.25	41.40	-2	2,963	-0.07%
2019/02/15	4	44.23	2	42.33	42.00	2	2,897	0.07%
2019/02/14	0	0.00	1	43.00	43.25	-1	2,836	-0.04%
2019/02/13	1	41.55	3	39.95	41.10	-2	2,698	-0.07%
2019/02/12	0	0.00	1	40.00	39.55	-1	2,629	-0.04%
2019/02/11	3	39.60	0	0.00	39.80	3	2,624	0.11%
2019/01/30	0	0.00	1	38.05	38.00	-1	2,563	-0.04%
2019/01/29	0	0.00	4	37.63	37.45	-4	2,623	-0.15%
2019/01/25	31	38.11	32	37.86	38.10	-1	2,673	-0.04%
2019/01/24	19	37.96	8	38.60	38.30	11	2,630	0.42%
2019/01/23	0	0.00	4	36.51	37.00	-4	2,159	-0.19%
2019/01/07	4	33.15	0	0.00	33.25	4	2,439	0.16%
2018/12/21	5	33.70	0	0.00	34.65	5	2,869	0.17%
2018/12/20	2	34.15	2	33.78	33.95	0	2,864	0.00%
2018/12/19	10	35.70	0	0.00	34.85	10	2,869	0.35%
2018/12/18	3	35.33	2	35.23	35.15	1	2,888	0.03%
2018/12/13	2	37.70	1	37.65	37.55	1	2,962	0.03%
2018/12/11	0	0.00	1	36.10	36.00	-1	2,989	-0.03%
2018/12/07	3	37.30	0	0.00	37.50	3	3,078	0.10%
2018/12/06	4	37.79	5	37.38	36.50	-1	3,194	-0.03%
2018/12/05	1	38.60	0	0.00	38.65	1	3,204	0.03%
2018/12/04	1	40.80	0	0.00	40.00	1	3,221	0.03%
2018/12/03	4	39.91	1	40.90	40.80	3	3,242	0.09%
2018/11/30	0	0.00	2	37.60	38.00	-2	3,177	-0.06%
2018/11/29	1	37.20	2	37.08	36.50	-1	3,152	-0.03%
2018/11/28	1	36.25	0	0.00	36.30	1	3,150	0.03%
2018/11/27	1	35.20	3	35.35	35.50	-2	3,147	-0.06%
2018/11/26	0	0.00	8	34.40	34.30	-8	3,164	-0.25%
2018/11/23	8.4	34.01	2	34.08	33.75	6.4	3,191	0.20%
2018/11/22	1	34.85	0	0.00	33.80	1	3,231	0.03%
2018/11/13	3	33.70	0	0.00	35.30	3	3,790	0.08%
2018/11/12	1	36.20	0	0.00	35.55	1	3,909	0.03%
2018/11/08	0	0.00	1	36.35	35.10	-1	3,953	-0.03%
2018/11/07	1	35.90	3	35.90	36.00	-2	3,938	-0.05%
2018/11/05	1	35.80	1	37.50	37.35	0	3,980	0.00%
2018/11/02	2	34.95	2	34.98	35.00	0	3,990	0.00%
2018/11/01	4	34.30	1	34.45	34.80	3	3,981	0.08%
2018/10/31	0	0.00	1	33.05	33.00	-1	4,014	-0.02%
2018/10/30	1	31.65	0	0.00	31.70	1	4,161	0.02%
2018/10/26	1	31.35	3	32.48	32.35	-2	4,163	-0.05%
2018/10/22	1	34.80	4	36.06	36.05	-3	4,080	-0.07%
2018/10/17	0	0.00	1	35.50	35.50	-1	4,051	-0.02%
2018/10/15	1	34.80	0	0.00	34.50	1	4,119	0.02%
2018/10/12	3	31.80	0	0.00	32.35	3	4,089	0.07%
2018/10/11	0	0.00	3	31.35	31.35	-3	4,057	-0.07%
2018/10/09	2	35.70	1	34.80	34.80	1	4,030	0.02%
2018/10/08	1	39.20	1	37.35	37.85	0	4,021	0.00%
2018/10/05	1	42.50	1	40.50	39.80	0	4,160	0.00%
2018/10/04	1	44.00	1	43.95	44.15	0	4,088	0.00%
2018/10/03	2	45.20	2	44.43	44.60	0	4,111	0.00%
2018/10/02	1	45.75	1	45.45	45.60	0	4,132	0.00%
2018/10/01	2	44.90	0	0.00	46.15	2	4,158	0.05%
2018/09/26	0	0.00	1	46.40	45.40	-1	4,284	-0.02%
2018/09/19	3	45.05	0	0.00	45.00	3	4,340	0.07%
2018/09/18	1	45.00	0	0.00	44.85	1	4,366	0.02%
2018/09/12	0	0.00	1	43.70	43.20	-1	4,445	-0.02%
2018/09/11	2	47.20	1	46.85	46.90	1	4,497	0.02%
2018/08/30	0	0.00	1	51.50	50.50	-1	5,026	-0.02%
2018/08/28	4	50.60	0	0.00	50.70	4	5,122	0.08%
2018/08/23	3	47.60	3	46.60	47.60	0	5,431	0.00%
2018/08/21	1	45.00	0	0.00	46.50	1	5,605	0.02%
2018/08/20	0	0.00	2	46.35	44.60	-2	5,688	-0.04%
2018/08/17	2	49.25	2	52.30	49.20	0	5,577	0.00%
2018/08/13	1	56.80	1	55.90	55.90	0	6,524	0.00%
2018/08/09	6	61.93	0	0.00	61.00	6	6,484	0.09%
2018/08/07	2	61.10	3	60.13	60.60	-1	6,623	-0.02%
2018/08/06	1	55.90	2	57.40	59.20	-1	6,601	-0.02%
2018/08/02	1	60.00	0	0.00	59.80	1	6,568	0.02%
2018/07/23	5	58.86	3	57.87	58.20	2	6,874	0.03%
2018/07/20	9	63.91	4	64.73	63.40	5	6,858	0.07%
2018/07/17	2	64.30	0	0.00	62.80	2	6,945	0.03%
2018/07/16	0	0.00	3	62.93	63.00	-3	6,935	-0.04%
2018/07/13	6	63.60	1	63.80	63.80	5	6,892	0.07%
2018/07/12	8	58.59	2	59.35	59.80	6	6,751	0.09%
2018/07/11	1	57.80	1	58.10	58.10	0	6,782	0.00%
2018/07/10	2	56.50	1	55.90	57.50	1	6,794	0.01%
2018/07/09	3	55.20	3	54.83	55.20	0	6,819	0.00%
2018/07/06	0	0.00	1	54.10	54.30	-1	6,863	-0.01%
2018/06/26	0	0.00	1	59.60	60.00	-1	6,948	-0.01%
2018/06/25	0	0.00	2	60.40	60.90	-2	6,964	-0.03%
2018/06/21	0	0.00	2	64.70	65.30	-2	7,276	-0.03%
2018/06/20	4	61.88	2	63.25	64.10	2	7,278	0.03%
2018/06/15	1	71.80	2	72.60	71.40	-1	6,933	-0.01%
2018/06/14	1	71.30	0	0.00	70.40	1	6,884	0.01%
2018/06/12	1	70.70	1	70.90	70.50	0	7,086	0.00%
2018/06/11	2	70.85	3	71.20	70.10	-1	7,271	-0.01%
2018/06/08	0	0.00	2	73.00	71.50	-2	7,345	-0.03%
2018/06/07	2	74.70	2	73.95	72.90	0	7,612	0.00%
2018/06/06	1	73.00	1	73.90	73.00	0	7,774	0.00%
2018/06/05	1	73.30	3	72.80	72.10	-2	7,830	-0.03%
2018/06/01	3	70.10	3	70.60	70.10	0	7,751	0.00%
2018/05/31	1	71.20	0	0.00	70.90	1	7,704	0.01%
2018/05/29	4	76.13	3	76.77	74.90	1	7,497	0.01%
2018/05/28	1	75.50	2	75.00	75.10	-1	7,378	-0.01%
2018/05/25	1	74.10	2	74.90	73.20	-1	7,271	-0.01%
2018/05/24	10	74.64	18	73.69	73.80	-8	7,205	-0.11%
2018/05/23	4	72.23	1	72.60	70.70	3	7,078	0.04%
2018/05/22	10	71.83	10	70.22	72.20	0	7,194	0.00%
2018/05/21	3	69.33	4	68.65	69.40	-1	6,877	-0.01%
2018/05/18	6	64.50	0	0.00	63.10	6	6,979	0.09%
2018/05/17	0	0.00	1	66.40	65.30	-1	6,951	-0.01%
2018/05/15	0	0.00	3	66.67	67.00	-3	7,358	-0.04%
2018/05/11	0	0.00	1	62.60	62.30	-1	7,482	-0.01%
2018/05/10	1	64.20	0	0.00	64.50	1	7,516	0.01%
2018/05/09	0	0.00	0.3	62.30	61.90	-0.3	7,592	0.00%
2018/05/03	2	60.50	0	0.00	59.50	2	7,912	0.03%
2018/05/02	0	0.00	1	60.00	60.40	-1	8,047	-0.01%
2018/04/30	0	0.00	1	56.70	57.90	-1	8,141	-0.01%
2018/04/27	0	0.00	1	54.70	54.90	-1	8,263	-0.01%
2018/04/25	1	57.10	0	0.00	57.10	1	8,678	0.01%
2018/04/24	0	0.00	1	55.00	56.00	-1	8,806	-0.01%
2018/04/20	1	60.90	1	60.90	62.10	0	9,165	0.00%
2018/04/19	0	0.00	1	61.90	61.90	-1	9,529	-0.01%
2018/04/18	2	61.30	2	61.65	61.20	0	9,643	0.00%
2018/04/17	2	62.15	0	0.00	60.70	2	9,895	0.02%
2018/04/16	0	0.00	1	64.00	63.30	-1	10,093	-0.01%
2018/04/12	0.2	62.40	0	0.00	62.40	0.2	10,774	0.00%
2018/04/11	1	63.50	1	61.10	61.10	0	10,948	0.00%
2018/04/10	1	63.00	1	64.40	63.00	0	11,167	0.00%
2018/04/09	0	0.00	81	63.29	62.70	-81	11,366	-0.71%
2018/04/03	2	63.70	97	63.48	64.10	-95	11,541	-0.82%
2018/04/02	0	0.00	1	67.10	66.30	-1	11,640	-0.01%
2018/03/31	1	66.70	1	66.40	66.20	0	11,838	0.00%
2018/03/30	4	67.98	3	67.17	66.20	1	11,981	0.01%
2018/03/29	0	0.00	2	67.30	67.00	-2	12,188	-0.02%
2018/03/28	2.1	67.57	1	68.70	66.20	1.1	12,285	0.01%
2018/03/27	181	72.39	0	0.00	68.40	181	12,524	1.45%	大買/鉅額交易
2018/03/22	1	66.30	7	66.93	66.10	-6	12,725	-0.05%
2018/03/21	3	68.10	6	68.10	67.80	-3	12,931	-0.02%
2018/03/20	4	67.00	0	0.00	67.20	4	13,239	0.03%
2018/03/19	3	71.20	4	70.58	69.00	-1	13,717	-0.01%
2018/03/16	0	0.00	2	71.10	70.30	-2	13,950	-0.01%
2018/03/15	5	71.36	4	71.05	71.20	1	14,241	0.01%
2018/03/13	3	68.10	2	67.75	68.00	1	14,988	0.01%
2018/03/12	5	62.62	2	64.00	65.60	3	15,185	0.02%
2018/03/09	1	60.30	0	0.00	59.70	1	15,259	0.01%
2018/03/07	1	58.70	0	0.00	58.00	1	15,768	0.01%
2018/03/02	1	56.80	1	56.90	58.20	0	17,129	0.00%
2018/03/01	1	57.50	6	57.30	57.50	-5	17,425	-0.03%
2018/02/27	1	58.00	1	57.90	57.20	0	17,791	0.00%
2018/02/26	7	57.09	1	57.20	56.90	6	17,987	0.03%
2018/02/23	5	59.20	4	59.13	58.70	1	18,280	0.01%
2018/02/22	3	56.90	2	57.65	56.80	1	18,695	0.01%
2018/02/21	2	53.60	1	52.90	53.40	1	18,942	0.01%
2018/02/12	6	53.07	8	52.84	51.60	-2	19,135	-0.01%
2018/02/08	6	65.47	6	66.17	63.60	0	19,581	0.00%
2018/02/07	2	68.80	6	68.82	64.50	-4	19,761	-0.02%
2018/02/06	3	69.40	2.3	69.57	67.60	0.7	19,925	0.00%
2018/02/05	5	74.50	5	74.80	75.10	0	19,735	0.00%
2018/02/02	6	77.82	5.1	77.80	78.00	0.9	19,966	0.00%
2018/02/01	0	0.00	1	78.70	77.50	-1	20,568	0.00%
2018/01/31	0	0.00	3	76.93	77.50	-3	21,135	-0.01%
2018/01/30	14	76.66	10	76.60	75.60	4	21,137	0.02%
2018/01/29	0	0.00	2	76.00	76.00	-2	21,218	-0.01%
2018/01/25	2	76.40	0	0.00	75.00	2	21,192	0.01%
2018/01/24	5	74.30	6	75.43	77.30	-1	21,410	0.00%
2018/01/23	1	76.40	1	76.90	75.50	0	21,282	0.00%
2018/01/22	5	77.04	200	76.17	76.00	-195	21,229	-0.92%	大賣/鉅額交易
2018/01/19	206	80.68	9	80.84	79.60	197	21,023	0.94%	大買/鉅額交易
2018/01/18	1	79.00	1	80.30	78.70	0	20,894	0.00%
2018/01/17	7	78.87	6	78.48	78.70	1	20,796	0.00%
2018/01/16	2	78.90	4	79.08	78.30	-2	20,598	-0.01%
2018/01/15	5	76.74	3	73.90	80.10	2	20,533	0.01%
2018/01/12	1	73.60	1	73.50	73.50	0	20,312	0.00%
2018/01/11	2	74.60	0	0.00	72.70	2	20,526	0.01%
2018/01/10	2	71.35	3	71.53	71.00	-1	20,382	0.00%
2018/01/09	6	73.52	2	75.15	73.60	4	20,314	0.02%
2018/01/08	2	83.30	3	84.30	80.80	-1	19,997	-0.01%
2018/01/05	2	84.35	3.1	84.56	84.30	-1.1	20,234	-0.01%
2018/01/04	9	83.47	42	83.17	83.70	-33	20,093	-0.16%
2018/01/03	2	82.10	7	81.03	80.70	-5	19,829	-0.03%
2018/01/02	18	80.28	29	79.47	79.90	-11	19,745	-0.06%