精材 (3374)-元富-永和券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▼1.0
漲幅
-0.85%
成交量
324張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:35(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

精材 (3374)籌碼相關－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/04/30	1	117.00	0	0.00	117.00	1	2,090	0.05%
2024/04/29	1	117.00	0	0.00	118.00	1	2,100	0.05%
2024/04/24	0	115.00	0	0.00	115.50	0	2,205	0.00%
2024/04/18	0.1	117.83	0	0.00	117.50	0.1	2,195	0.00%
2024/04/17	0.2	119.00	8	118.50	117.50	-7.9	2,193	-0.36%
2024/04/16	1.1	118.03	0	0.00	117.50	1.1	2,187	0.05%
2024/04/15	0.1	122.00	0	0.00	121.50	0.1	2,174	0.00%
2024/04/12	0	0.00	1.2	125.00	124.50	-1.2	2,169	-0.06%
2024/04/11	1	125.50	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0.1	128.00	0	0.00	129.00	0.1	2,162	0.00%
2024/04/09	0	0.00	1	129.00	127.50	-1	2,159	-0.05%
2024/04/08	1	127.50	0	0.00	127.00	1	2,133	0.05%
2024/04/03	0	0.00	1	127.00	127.50	-1	2,131	-0.05%
2024/03/29	0	0.00	1	123.00	124.00	-1	2,127	-0.05%
2024/03/25	1	127.50	0	0.00	127.50	1	2,153	0.05%
2024/03/22	1.2	128.58	0	0.00	128.50	1.2	2,159	0.06%
2024/03/21	0	0.00	0.5	126.50	127.00	-0.5	2,134	-0.02%
2024/03/15	1	123.50	0	0.00	123.50	1	2,250	0.04%
2024/03/13	0	0.00	2	127.50	126.50	-2	2,357	-0.08%
2024/03/12	1	129.48	0	0.00	129.50	1	2,385	0.04%
2024/03/08	2	130.75	6	134.25	129.50	-4	2,439	-0.16%
2024/03/07	3	133.00	1	132.00	131.50	2	2,390	0.08%
2024/03/06	1	132.50	0	0.00	132.00	1	2,447	0.04%
2024/03/05	2	131.75	0	0.00	131.50	2	2,529	0.08%
2024/03/04	1	132.00	0	0.00	130.50	1	2,580	0.04%
2024/02/29	1	130.00	0	0.00	132.00	1	2,817	0.04%
2024/02/27	1	128.50	5	131.00	128.50	-4	2,893	-0.14%
2024/02/26	1	131.00	0	0.00	130.50	1	3,073	0.03%
2024/02/23	16	134.16	3	133.33	132.50	13	3,063	0.42%
2024/02/21	2	130.00	1	131.00	129.50	1	2,972	0.03%
2024/02/20	2.1	135.00	2	136.50	135.50	0.1	2,886	0.00%
2024/02/19	1	134.00	1	135.00	133.50	0	2,822	0.00%
2024/02/16	0	0.00	1	131.00	132.50	-1	2,756	-0.04%
2024/02/15	0	0.00	2	129.50	131.50	-2	2,759	-0.07%
2024/02/02	1	128.96	0	0.00	128.00	1	2,833	0.04%
2024/02/01	1	128.48	0	0.00	126.00	1	2,787	0.04%
2024/01/29	0	0.00	1	126.00	126.50	-1	2,963	-0.03%
2024/01/26	0	126.00	0	0.00	126.00	0	2,974	0.00%
2024/01/24	1	128.50	0	0.00	127.50	1	2,970	0.03%
2024/01/22	1	126.50	1	126.50	127.00	0	2,955	0.00%
2024/01/19	1	127.00	0	0.00	125.50	1	2,939	0.03%
2024/01/17	10	122.50	10	124.00	122.00	0	2,970	0.00%
2024/01/05	0	123.50	0	0.00	123.00	0	3,216	0.00%
2024/01/04	0	124.50	0	0.00	123.00	0	3,265	0.00%
2024/01/03	0	0.00	1	125.00	124.00	-1	3,256	-0.03%
2023/12/27	1	129.00	1.3	128.30	128.00	-0.3	3,291	-0.01%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/22	2	125.00	2	125.00	124.50	0	3,433	0.00%
2023/12/21	0.1	125.00	0	0.00	125.00	0.1	3,416	0.00%
2023/12/20	1	126.50	0	0.00	125.00	1	3,405	0.03%
2023/12/18	0.1	129.00	0	0.00	128.00	0.1	3,370	0.00%
2023/12/15	1.1	130.18	0	0.00	130.00	1.1	3,365	0.03%
2023/12/14	1	129.50	1	131.00	130.00	0	3,308	0.00%
2023/12/13	0	0.00	1	128.00	128.00	-1	3,271	-0.03%
2023/12/12	0	0.00	1	128.00	127.50	-1	3,258	-0.03%
2023/12/11	2	128.50	1	128.50	128.50	1	3,222	0.03%
2023/12/08	1	136.00	0.1	136.50	136.00	0.9	3,128	0.03%
2023/12/07	1.2	135.13	0	0.00	135.00	1.2	3,092	0.04%
2023/12/05	0	0.00	3	137.00	135.50	-3	3,037	-0.10%
2023/12/04	3	138.50	4	138.13	137.50	-1	2,976	-0.03%
2023/12/01	0	0.00	6	139.92	139.50	-6	2,929	-0.20%
2023/11/30	1	137.50	2	138.50	138.00	-1	2,840	-0.04%
2023/11/29	3	134.17	4	135.75	136.00	-1	2,739	-0.04%
2023/11/28	3	132.67	4.5	133.06	132.50	-1.5	2,664	-0.06%
2023/11/27	9	136.94	4	138.00	133.50	5	2,531	0.20%
2023/11/24	4	137.75	6	138.50	136.50	-2	2,387	-0.09%
2023/11/22	2	132.00	1	132.50	133.50	1	2,096	0.05%
2023/11/21	1	132.54	0	0.00	132.50	1	2,064	0.05%
2023/11/20	0	0.00	1	130.50	131.00	-1	2,017	-0.05%
2023/11/16	1	127.50	1	128.50	128.00	0	1,978	0.00%
2023/11/14	0	0.00	6	130.00	130.00	-6	1,941	-0.31%
2023/11/13	2	129.50	3	130.67	128.50	-1	1,908	-0.05%
2023/11/10	5	130.50	5	126.50	127.00	0	1,789	0.00%
2023/11/09	6	128.50	0	0.00	129.00	6	1,763	0.34%
2023/11/08	1	131.00	0	0.00	128.50	1	1,773	0.06%
2023/11/07	1	129.50	1	130.50	130.00	0	1,712	0.00%
2023/11/06	1	129.00	4.7	125.51	128.00	-3.6	1,633	-0.22%
2023/11/02	0	0.00	1	120.00	120.00	-1	1,517	-0.07%
2023/11/01	1	115.50	0	0.00	115.50	1	1,514	0.07%
2023/10/26	1	119.50	3	119.00	117.50	-2	1,550	-0.13%
2023/10/25	6	123.25	6	122.08	122.50	0	1,527	0.00%
2023/10/24	0	0.00	1	117.50	118.00	-1	1,478	-0.07%
2023/10/23	2	117.75	1	120.50	116.50	1	1,494	0.07%
2023/10/20	15	118.30	15	120.23	120.00	0	1,498	0.00%
2023/10/19	1	123.50	1	124.00	123.50	0	1,467	0.00%
2023/10/17	2	118.50	1	118.00	118.00	1	1,490	0.07%
2023/10/16	1	115.00	0	0.00	115.00	1	1,520	0.07%
2023/10/12	3	116.50	6	116.67	119.00	-3	1,593	-0.19%
2023/10/11	1	112.50	1	113.00	112.50	0	1,613	0.00%
2023/10/05	0	0.00	1	113.50	112.00	-1	1,797	-0.06%
2023/10/03	1	114.00	10	115.00	114.00	-9	1,884	-0.48%
2023/09/28	4	117.25	5	118.20	117.50	-1	2,015	-0.05%
2023/09/27	3	114.67	6	116.67	118.00	-3	2,224	-0.13%
2023/09/19	1	113.00	0	0.00	111.00	1	2,924	0.03%
2023/09/05	0	0.00	3	116.00	117.00	-3	4,457	-0.07%
2023/09/01	1	113.50	0	0.00	114.00	1	4,907	0.02%
2023/08/30	1	112.00	0	0.00	112.00	1	4,926	0.02%
2023/08/24	2	113.50	0	0.00	113.50	2	4,937	0.04%
2023/08/16	0	0.00	8	110.00	110.00	-8	4,920	-0.16%
2023/08/10	1	113.50	0	0.00	113.00	1	4,851	0.02%
2023/08/08	1	116.00	0	0.00	116.00	1	4,820	0.02%
2023/08/07	3	119.00	2	119.50	119.00	1	4,807	0.02%
2023/08/01	1	122.50	1	124.50	123.50	0	4,750	0.00%
2023/07/31	1	125.00	0	0.00	125.00	1	4,721	0.02%
2023/07/27	0	0.00	1	128.00	127.00	-1	4,669	-0.02%
2023/07/26	1	125.50	0	0.00	125.50	1	4,655	0.02%
2023/07/25	1	129.00	0	0.00	129.00	1	4,639	0.02%
2023/07/21	2	127.00	1	128.00	129.50	1	4,566	0.02%
2023/07/20	1	136.00	1	134.50	136.50	0	4,510	0.00%
2023/07/19	1	134.00	1.1	134.09	134.00	-0.1	4,475	0.00%
2023/07/17	2	134.50	2	136.75	134.00	0	4,399	0.00%
2023/07/14	13	137.23	16	135.66	138.00	-3	4,358	-0.07%
2023/07/13	5	137.20	3	137.67	134.50	2	4,332	0.05%
2023/07/12	1	137.00	1	134.00	137.00	0	4,253	0.00%
2023/07/11	2	135.75	1	138.00	133.50	1	4,175	0.02%
2023/07/10	1	136.00	1	136.50	136.00	0	4,119	0.00%
2023/07/07	11	133.91	14	133.64	134.00	-3	4,061	-0.07%
2023/07/06	2	138.25	2.1	136.70	135.00	-0.1	3,973	0.00%
2023/07/05	7	142.57	6	142.42	140.00	1	3,862	0.03%
2023/07/04	12	140.92	12.2	142.32	144.50	-0.2	3,576	0.00%
2023/07/03	5	131.00	6	131.17	131.50	-1	3,173	-0.03%
2023/06/30	0	0.00	1	128.00	128.50	-1	3,046	-0.03%
2023/06/29	3	126.00	2	127.00	126.00	1	3,017	0.03%
2023/06/28	2	128.00	8	128.94	126.50	-6	3,009	-0.20%
2023/06/27	3	126.00	8	127.81	126.50	-5	2,960	-0.17%
2023/06/26	8	125.75	4	125.63	124.50	4	2,867	0.14%
2023/06/21	3	124.17	1	123.00	123.00	2	2,813	0.07%
2023/06/20	8.2	126.88	1	129.00	126.50	7.2	2,776	0.26%
2023/06/19	13	129.35	2	128.50	129.00	11	2,744	0.40%
2023/06/16	4	127.38	1	128.50	127.00	3	2,673	0.11%
2023/06/15	5.2	133.57	4	134.38	130.00	1.2	2,616	0.04%
2023/06/14	0	0.00	2	129.00	129.00	-2	2,456	-0.08%
2023/06/13	4	130.25	5	130.50	130.00	-1	2,372	-0.04%
2023/06/12	20	133.25	17.2	132.56	128.00	2.8	2,139	0.13%
2023/06/09	4	126.88	11	127.05	128.00	-7	1,682	-0.42%
2023/06/08	9	116.50	7	115.50	116.50	2	1,425	0.14%
2023/06/07	3	108.83	3	109.33	113.00	0	1,147	0.00%
2023/06/06	3	107.00	1	107.00	107.00	2	1,034	0.19%
2023/06/05	1.1	106.91	0	0.00	106.50	1.1	1,155	0.10%
2023/05/31	1	104.50	0	0.00	105.00	1	1,156	0.09%
2023/05/29	1	105.00	0	0.00	105.00	1	1,152	0.09%
2023/05/26	0.5	105.51	0	0.00	104.50	0.5	1,146	0.04%
2023/05/25	1	102.50	1	102.50	102.50	0	1,117	0.00%
2023/05/17	0	0.00	1	99.40	99.40	-1	1,234	-0.08%
2023/05/16	0	99.00	0	0.00	99.10	0	1,243	0.00%
2023/05/08	1	100.50	0	0.00	100.00	1	1,402	0.07%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/03	5	99.66	4	99.00	99.50	1	1,479	0.07%
2023/04/28	4	99.35	0	0.00	98.00	4	1,579	0.25%
2023/04/26	0	0.00	2	97.50	98.80	-2	1,599	-0.13%
2023/04/25	0.1	99.40	0	0.00	97.80	0.1	1,649	0.00%
2023/04/24	0	0.00	4	102.13	102.50	-4	1,627	-0.25%
2023/04/21	1	102.50	0	0.00	102.00	1	1,639	0.06%
2023/04/18	2	111.50	0	0.00	110.50	2	1,686	0.12%
2023/04/17	1	110.00	95	110.37	110.00	-94	1,643	-5.72%
2023/04/13	30	106.50	0	0.00	106.50	30	1,613	1.86%
2023/04/10	15	107.10	0	0.00	107.00	15	1,630	0.92%
2023/04/07	3	107.50	6	107.50	107.00	-3	1,632	-0.18%
2023/04/06	38	107.50	0	0.00	107.00	38	1,634	2.33%
2023/03/31	1	109.50	0	0.00	108.00	1	1,652	0.06%
2023/03/30	0	0.00	10	108.50	109.00	-10	1,655	-0.60%
2023/03/29	31	107.82	6	109.00	107.50	25	1,661	1.50%
2023/03/28	1	111.00	2	110.25	110.00	-1	1,664	-0.06%
2023/03/27	0	0.00	1	108.50	108.00	-1	1,636	-0.06%
2023/03/24	1	110.00	2	110.75	110.50	-1	1,643	-0.06%
2023/03/23	1	110.00	2	110.50	110.00	-1	1,629	-0.06%
2023/03/22	3	109.83	0	0.00	110.00	3	1,625	0.18%
2023/03/16	0	0.00	1	107.00	105.00	-1	1,624	-0.06%
2023/03/15	2	108.25	1	107.50	107.50	1	1,645	0.06%
2023/03/14	3	107.50	1	106.50	106.50	2	1,667	0.12%
2023/03/13	1	109.50	1	105.50	107.00	0	1,736	0.00%
2023/03/10	1	110.01	1	110.50	110.00	0	1,747	0.00%
2023/03/09	9	111.94	9	111.39	111.50	0	1,840	0.00%
2023/03/08	4	110.38	3	111.67	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	0	0.00	1	105.00	105.50	-1	1,721	-0.06%
2023/02/24	1	103.50	0	0.00	103.00	1	1,836	0.05%
2023/02/22	2	101.75	2	101.50	101.50	0	1,922	0.00%
2023/02/17	0	0.00	7	103.64	104.00	-7	2,329	-0.30%
2023/02/14	1	105.50	0	0.00	106.00	1	2,348	0.04%
2023/02/10	1	111.00	2	108.25	107.00	-1	2,416	-0.04%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	2	107.00	0	0.00	107.00	2	2,345	0.09%
2023/02/03	0	0.00	1	110.00	107.50	-1	2,350	-0.04%
2023/02/02	5	109.50	1	110.50	109.00	4	2,346	0.17%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/30	1	107.50	0	0.00	106.00	1	2,325	0.04%
2023/01/17	0	0.00	3	104.50	104.50	-3	2,255	-0.13%
2023/01/16	0	0.00	1	103.00	103.50	-1	2,261	-0.04%
2023/01/13	6	102.50	2	106.50	101.50	4	2,252	0.18%
2023/01/11	0	0.00	1	103.50	102.50	-1	2,206	-0.05%
2023/01/09	1	105.50	3	104.33	104.00	-2	2,182	-0.09%
2023/01/06	0	0.00	2	99.55	102.00	-2	2,163	-0.09%
2023/01/05	1	98.40	0	0.00	97.80	1	2,167	0.05%
2022/12/28	2.1	95.45	0	0.00	95.40	2.1	2,345	0.09%
2022/12/26	2	98.55	0	0.00	98.50	2	2,486	0.08%
2022/12/21	1	101.50	30	102.25	100.50	-29	2,707	-1.07%
2022/12/20	30	105.00	0	0.00	100.50	30	2,752	1.09%
2022/12/16	0	0.00	10	102.50	102.50	-10	2,826	-0.35%
2022/12/15	1	105.00	0	0.00	105.00	1	2,812	0.04%
2022/12/14	0	0.00	0.1	104.50	105.50	-0.1	2,808	0.00%
2022/12/09	0	106.00	0	0.00	105.00	0	2,796	0.00%
2022/12/07	0	0.00	2	104.50	103.50	-2	2,784	-0.07%
2022/12/06	1	106.50	0	0.00	106.50	1	2,754	0.04%
2022/12/05	2	111.25	2	110.50	111.00	0	2,723	0.00%
2022/12/02	1	109.00	1	108.00	108.50	0	2,658	0.00%
2022/12/01	2	107.50	2	109.75	106.00	0	2,630	0.00%
2022/11/30	1	103.50	1	105.00	104.50	0	2,535	0.00%
2022/11/29	2	102.25	0	0.00	103.00	2	2,536	0.08%
2022/11/25	0	0.00	1	104.50	104.00	-1	2,550	-0.04%
2022/11/24	0	0.00	1	104.00	105.50	-1	2,562	-0.04%
2022/11/23	1	107.00	1	106.50	104.00	0	2,530	0.00%
2022/11/21	1	106.50	1	105.00	104.50	0	2,488	0.00%
2022/11/18	0	0.00	1	106.00	106.00	-1	2,459	-0.04%
2022/11/17	2	104.00	5	104.50	107.00	-3	2,423	-0.12%
2022/11/16	63	110.35	48	108.16	108.00	15	2,381	0.63%
2022/11/15	1	108.00	0	0.00	109.50	1	2,254	0.04%
2022/11/11	0	0.00	1	100.50	97.80	-1	2,164	-0.05%
2022/11/10	0	0.00	1	95.40	95.50	-1	2,125	-0.05%
2022/11/08	0	0.00	3	96.00	92.40	-3	2,124	-0.14%
2022/11/07	1	94.50	0	0.00	93.30	1	2,197	0.05%
2022/11/01	1	94.80	0	0.00	94.70	1	2,396	0.04%
2022/10/27	0	0.00	1	90.80	92.90	-1	2,534	-0.04%
2022/10/24	1	88.40	0	0.00	88.40	1	2,546	0.04%
2022/10/12	0	0.00	1	89.50	90.60	-1	2,837	-0.04%
2022/10/11	0.1	88.70	0	0.00	88.50	0.1	2,908	0.00%
2022/10/06	2	93.50	1	93.80	95.50	1	3,040	0.03%
2022/10/05	2.1	96.90	2	94.15	94.20	0.1	3,049	0.00%
2022/09/30	4	90.45	4	91.65	96.00	0	3,088	0.00%
2022/09/29	3.2	92.73	2	92.90	92.90	1.2	3,245	0.04%
2022/09/28	1	97.20	0	0.00	97.20	1	3,202	0.03%
2022/09/27	2	101.75	0	0.00	106.00	2	3,173	0.06%
2022/09/26	1	107.00	0	0.00	103.00	1	3,145	0.03%
2022/09/23	4	116.50	1	113.50	113.00	3	3,130	0.10%
2022/09/20	0	0.00	1	122.00	121.50	-1	3,169	-0.03%
2022/09/15	1	123.50	1	126.50	123.50	0	3,306	0.00%
2022/09/06	0.1	121.00	0	0.00	119.50	0.1	3,601	0.00%
2022/09/05	3	125.17	2	122.00	122.00	1	3,648	0.03%
2022/09/01	0	0.00	1	129.00	127.50	-1	3,671	-0.03%
2022/08/30	1	126.50	0	0.00	126.50	1	3,655	0.03%
2022/08/29	0	0.00	1	124.00	126.00	-1	3,692	-0.03%
2022/08/26	1	129.50	1	129.50	128.00	0	3,795	0.00%
2022/08/24	0	0.00	1	129.00	128.00	-1	3,855	-0.03%
2022/08/23	1	127.00	0	0.00	127.50	1	3,982	0.03%
2022/08/22	1	130.00	1	131.50	128.50	0	4,022	0.00%
2022/08/19	0	0.00	1	125.50	129.50	-1	3,998	-0.03%
2022/08/16	1	125.00	2	124.75	123.00	-1	3,983	-0.03%
2022/08/15	0	0.00	1	124.00	124.50	-1	4,055	-0.02%
2022/08/12	2	121.25	6	117.08	122.50	-4	4,094	-0.10%
2022/08/11	2	121.00	1.8	120.94	120.50	0.2	4,113	0.00%
2022/08/10	1	121.50	2	121.00	120.50	-1	4,137	-0.02%
2022/08/09	3.1	125.48	2	124.75	125.00	1.1	4,121	0.03%
2022/08/08	4	131.50	5	130.90	130.00	-1	4,069	-0.02%
2022/08/05	3	131.17	4	130.63	129.50	-1	4,038	-0.02%
2022/08/04	3	129.50	0	0.00	129.50	3	3,959	0.08%
2022/08/03	0	0.00	1	126.00	126.00	-1	3,961	-0.03%
2022/08/02	0	0.00	2	124.75	127.00	-2	3,967	-0.05%
2022/07/29	0	0.00	2	129.00	129.00	-2	4,034	-0.05%
2022/07/28	2	128.50	1	126.50	126.50	1	4,072	0.02%
2022/07/27	2	127.38	4	127.75	128.50	-2	4,109	-0.05%
2022/07/26	1	129.00	0	0.00	127.50	1	4,362	0.02%
2022/07/25	1	125.50	2.1	125.52	126.00	-1.1	4,407	-0.02%
2022/07/22	0.1	125.00	0	0.00	125.00	0.1	4,576	0.00%
2022/07/21	1.2	123.08	6	128.50	128.00	-4.8	4,613	-0.10%
2022/07/20	2.2	126.27	6	124.00	122.00	-3.8	4,686	-0.08%
2022/07/19	0.4	122.63	1	122.50	122.50	-0.6	4,758	-0.01%
2022/07/18	4	123.25	2	123.75	124.50	2	4,884	0.04%
2022/07/15	6.7	118.66	3.1	122.00	122.00	3.6	5,046	0.07%
2022/07/14	1.2	114.08	2	112.25	114.00	-0.8	4,993	-0.02%
2022/07/13	1	108.00	1	108.00	108.00	0	5,079	0.00%
2022/07/11	2	112.50	1	113.00	112.50	1	5,095	0.02%
2022/07/08	3	111.00	3	110.17	111.00	0	5,042	0.00%
2022/07/07	11.1	106.43	15	106.90	111.00	-4	4,893	-0.08%
2022/07/06	3	113.17	1	113.00	111.50	2	4,678	0.04%
2022/07/04	1	122.50	1	120.50	121.50	0	4,591	0.00%
2022/07/01	1	124.00	1	124.00	122.00	0	4,577	0.00%
2022/06/30	3	128.33	1	131.00	128.50	2	4,554	0.04%
2022/06/29	0	0.00	3	134.00	134.50	-3	4,539	-0.07%
2022/06/27	4	130.25	3	132.83	131.50	1	4,742	0.02%
2022/06/24	1	125.50	1.1	128.50	128.50	-0.1	4,711	0.00%
2022/06/23	0	0.00	1	125.50	124.50	-1	4,660	-0.02%
2022/06/21	1	124.00	0	0.00	124.50	1	4,556	0.02%
2022/06/20	1	123.50	5	126.80	122.00	-4	4,497	-0.09%
2022/06/17	3	129.67	5	129.20	129.50	-2	4,437	-0.05%
2022/06/16	7	137.86	12	132.63	131.50	-5	4,399	-0.11%
2022/06/15	5	139.51	8	137.75	137.00	-3	4,351	-0.07%
2022/06/14	8	144.13	6	144.42	145.00	2	4,309	0.05%
2022/06/13	3	146.33	5	147.20	146.00	-2	4,244	-0.05%
2022/06/10	0	0.00	7	148.21	148.50	-7	4,214	-0.17%
2022/06/08	2.1	147.17	2	146.00	146.00	0.1	4,161	0.00%
2022/06/07	17	146.32	0	0.00	147.00	17	4,144	0.41%
2022/06/06	11	149.41	8	148.69	147.00	3	4,107	0.07%
2022/06/02	5	147.30	2	147.75	146.00	3	4,008	0.07%
2022/06/01	9	148.06	2	148.00	148.00	7	3,969	0.18%
2022/05/31	6.1	147.50	3	148.33	147.00	3.1	3,922	0.08%
2022/05/30	1	146.00	0	0.00	146.00	1	3,782	0.03%
2022/05/25	0	0.00	1	138.50	140.50	-1	3,661	-0.03%
2022/05/24	1	140.50	0	0.00	138.00	1	3,663	0.03%
2022/05/20	1	144.50	0	0.00	144.00	1	3,542	0.03%
2022/05/19	4	141.00	6.1	140.46	144.00	-2.1	3,476	-0.06%
2022/05/17	2	138.25	2	139.00	140.00	0	3,358	0.00%
2022/05/16	1	137.50	2	139.00	135.00	-1	3,322	-0.03%
2022/05/12	0	0.00	1	133.00	132.50	-1	3,276	-0.03%
2022/05/11	4	137.25	3	137.17	137.00	1	3,252	0.03%
2022/05/10	5	134.90	4	131.75	135.50	1	3,192	0.03%
2022/05/09	0	0.00	1	131.00	133.00	-1	3,173	-0.03%
2022/05/06	2	134.75	3	135.50	134.50	-1	3,131	-0.03%
2022/05/05	1	134.50	2	137.00	134.50	-1	3,077	-0.03%
2022/05/04	1	135.00	3	138.83	135.00	-2	3,024	-0.07%
2022/05/03	26	141.58	22	142.77	137.00	4	2,958	0.14%
2022/04/29	25	137.92	27	138.54	138.00	-2	2,675	-0.07%
2022/04/28	18	137.94	18	136.44	135.50	0	2,587	0.00%
2022/04/27	9	133.72	9	134.06	136.00	0	2,398	0.00%
2022/04/26	18	139.14	19	137.26	131.50	-1	2,301	-0.04%
2022/04/25	2	137.00	3	137.33	137.00	-1	2,148	-0.05%
2022/04/22	13	138.31	13	138.88	138.00	0	2,052	0.00%
2022/04/21	16	137.63	15	137.87	138.00	1	1,943	0.05%
2022/04/20	5	131.10	6	130.67	130.50	-1	1,676	-0.06%
2022/04/19	10	131.10	14	129.93	126.50	-4	1,602	-0.25%
2022/04/18	3	127.83	9	129.50	130.00	-6	1,483	-0.40%
2022/04/15	1	120.50	1	119.00	119.50	0	1,382	0.00%
2022/04/13	0	0.00	1	121.50	120.50	-1	1,452	-0.07%
2022/04/11	1	118.50	1	119.00	119.50	0	1,793	0.00%
2022/04/01	12	127.54	1	127.50	128.50	11	2,004	0.55%
2022/03/31	1.1	132.55	3	129.67	130.50	-1.9	1,990	-0.10%
2022/03/30	0	0.00	2	127.75	130.50	-2	1,826	-0.11%
2022/03/22	1	121.50	0	0.00	121.00	1	1,754	0.06%
2022/03/16	0	0.00	2	118.00	119.50	-2	1,777	-0.11%
2022/03/10	1	119.50	0	0.00	118.00	1	1,852	0.05%
2022/03/04	0	0.00	0.1	120.50	120.50	-0.1	1,993	-0.01%
2022/02/22	0	0.00	2	119.50	120.00	-2	2,086	-0.10%
2022/02/18	5.1	123.52	1	124.50	124.50	4.1	2,107	0.19%
2022/02/16	0	0.00	1	132.50	133.00	-1	2,083	-0.05%
2022/02/15	0	127.50	0	0.00	128.00	0	2,116	0.00%
2022/02/14	0	0.00	1	126.00	126.00	-1	2,192	-0.05%
2022/02/11	1	128.50	2	129.00	128.50	-1	2,313	-0.04%
2022/02/09	1	132.00	1	131.00	132.00	0	2,607	0.00%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/11	0	0.00	1	136.00	136.50	-1	3,074	-0.03%
2022/01/10	2	139.00	1	137.00	139.50	1	3,363	0.03%
2022/01/07	1	138.00	4.4	140.90	138.00	-3.4	3,428	-0.10%
2022/01/06	2	141.50	2	140.50	141.50	0	3,396	0.00%
2022/01/05	3	143.67	2	147.00	143.00	1	3,378	0.03%
2022/01/04	5	148.50	3	147.83	146.00	2	3,327	0.06%
2022/01/03	2	144.25	0	0.00	143.00	2	3,050	0.07%
2021/12/29	1	142.50	0	0.00	145.00	1	2,999	0.03%
2021/12/28	9	144.06	19	143.61	143.00	-10	2,959	-0.34%
2021/12/24	1	138.00	0	0.00	137.50	1	2,893	0.03%
2021/12/22	0	0.00	1	138.00	137.50	-1	2,943	-0.03%
2021/12/20	3	135.50	0	0.00	135.50	3	2,956	0.10%
2021/12/17	5	137.00	0	0.00	137.00	5	2,960	0.17%
2021/12/16	1	138.50	0	0.00	138.00	1	2,960	0.03%
2021/12/14	1	136.50	0	0.00	136.50	1	2,979	0.03%
2021/12/13	1	137.00	2	139.50	137.50	-1	2,997	-0.03%
2021/12/10	0	0.00	2	140.75	140.50	-2	2,997	-0.07%
2021/12/08	0	0.00	1	142.50	142.00	-1	3,038	-0.03%
2021/12/07	0	0.00	1	142.00	142.00	-1	3,038	-0.03%
2021/12/06	1	145.00	1	144.50	144.00	0	3,028	0.00%
2021/12/03	4	145.63	3	145.00	144.50	1	3,015	0.03%
2021/11/30	2	138.50	0	0.00	138.00	2	2,964	0.07%
2021/11/24	0.1	138.00	0	0.00	138.50	0.1	3,117	0.00%
2021/11/22	1.1	141.14	2.1	141.05	141.00	-1	3,221	-0.03%
2021/11/19	2	144.00	0	0.00	143.00	2	3,264	0.06%
2021/11/16	0.2	143.25	0	0.00	142.50	0.2	3,270	0.01%
2021/11/15	0.1	143.50	1	145.00	144.50	-0.9	3,283	-0.03%
2021/11/12	0	142.00	1	143.50	143.50	-1	3,317	-0.03%
2021/11/11	2.1	142.27	1	142.00	142.00	1.1	3,340	0.03%
2021/11/10	1.1	146.50	0	0.00	147.50	1.1	3,484	0.03%
2021/11/08	0	0.00	1	138.00	138.00	-1	3,417	-0.03%
2021/11/05	1	138.00	1	138.00	138.50	0	3,474	0.00%
2021/11/01	0.1	138.50	0	0.00	139.00	0.1	3,422	0.00%
2021/10/27	1	136.00	0	0.00	136.00	1	3,456	0.03%
2021/10/26	0	0.00	3	135.50	133.00	-3	3,480	-0.09%
2021/10/25	3	133.50	0	0.00	133.50	3	3,524	0.09%
2021/10/21	1	138.00	0	0.00	134.00	1	3,638	0.03%
2021/10/19	4	136.88	1	137.50	137.50	3	3,661	0.08%
2021/10/18	3	135.83	1	136.00	134.50	2	3,648	0.05%
2021/10/15	0	0.00	3	126.83	131.00	-3	3,585	-0.08%
2021/10/12	1	120.00	0	0.00	121.00	1	3,828	0.03%
2021/10/07	1	125.50	2	124.50	125.50	-1	4,392	-0.02%
2021/10/06	1	120.00	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	1	122.00	124.00	-1	5,048	-0.02%
2021/10/04	0	0.00	3	120.00	119.00	-3	5,076	-0.06%
2021/09/29	0.2	125.00	2	124.00	124.50	-1.8	5,297	-0.03%
2021/09/22	0.2	132.50	0	0.00	133.50	0.2	5,632	0.00%
2021/09/17	0.1	135.50	1	135.00	136.00	-0.9	5,678	-0.02%
2021/09/16	1	134.50	0	0.00	132.00	1	5,795	0.02%
2021/09/13	1	141.50	1	139.50	138.50	0	6,083	0.00%
2021/09/10	2	143.00	1	144.50	144.50	1	6,200	0.02%
2021/09/06	1	149.00	1	146.50	145.50	0	6,826	0.00%
2021/09/02	2	147.75	4	148.38	147.50	-2	7,195	-0.03%
2021/09/01	2	151.75	1	149.00	152.00	1	7,157	0.01%
2021/08/31	2	144.76	4	144.38	145.00	-2	7,103	-0.03%
2021/08/30	2	143.50	2	144.75	143.50	0	7,113	0.00%
2021/08/27	2	143.50	2	146.00	142.50	0	7,142	0.00%
2021/08/26	3.2	146.25	3	151.67	145.00	0.2	7,202	0.00%
2021/08/25	3	143.67	1	142.50	145.00	2	7,326	0.03%
2021/08/18	1	140.00	0	0.00	142.00	1	7,595	0.01%
2021/08/17	2	136.00	2	135.00	134.00	0	7,767	0.00%
2021/08/16	1	138.00	1	132.50	134.50	0	7,963	0.00%
2021/08/13	10	146.00	4	143.63	143.00	6	7,790	0.08%
2021/08/11	1	159.00	0	0.00	156.00	1	7,576	0.01%
2021/08/10	1	160.00	1	162.00	163.00	0	7,581	0.00%
2021/08/09	4	161.63	0	0.00	162.00	4	7,659	0.05%
2021/08/06	0	0.00	1	166.00	165.50	-1	7,759	-0.01%
2021/08/05	0	0.00	2	168.00	168.00	-2	7,924	-0.03%
2021/08/04	2	170.00	0	0.00	168.50	2	8,069	0.02%
2021/08/03	3	171.00	0	0.00	170.50	3	8,134	0.04%
2021/08/02	2	172.00	3	170.83	172.00	-1	8,146	-0.01%
2021/07/30	3	171.33	0	0.00	168.00	3	8,183	0.04%
2021/07/29	2	170.50	2	170.75	171.50	0	8,221	0.00%
2021/07/28	3	161.83	1	168.50	163.50	2	8,249	0.02%
2021/07/27	0	0.00	4	175.13	170.50	-4	8,269	-0.05%
2021/07/26	3	174.50	2	174.00	175.00	1	8,304	0.01%
2021/07/23	1	170.00	5	171.90	172.50	-4	8,256	-0.05%
2021/07/22	6	170.00	2	171.00	168.00	4	8,207	0.05%
2021/07/21	9	167.83	3	169.33	167.50	6	8,146	0.07%
2021/07/20	2	176.75	0	0.00	175.00	2	7,935	0.03%
2021/07/19	1	180.00	1	180.00	179.00	0	7,871	0.00%
2021/07/16	2	184.75	2	185.00	184.50	0	7,815	0.00%
2021/07/15	6	189.17	26	188.31	188.00	-20	7,706	-0.26%
2021/07/14	5	185.40	12	184.58	183.00	-7	7,431	-0.09%
2021/07/13	9.2	184.96	10	184.45	180.00	-0.8	7,207	-0.01%
2021/07/12	18	183.31	18.3	181.75	186.00	-0.3	6,948	0.00%
2021/07/09	1	170.50	0	0.00	170.50	1	6,644	0.02%
2021/07/08	4	174.75	4	175.25	173.00	0	6,766	0.00%
2021/07/07	2	173.50	1	169.50	172.00	1	6,750	0.01%
2021/07/06	1	170.50	0	0.00	168.00	1	6,792	0.01%
2021/07/05	2.3	171.52	3.1	172.34	172.00	-0.8	6,838	-0.01%
2021/07/02	1.1	165.32	0.1	168.00	168.50	1	6,829	0.01%
2021/06/30	0.1	168.00	0	0.00	169.00	0.1	6,861	0.00%
2021/06/29	1	169.00	0	0.00	168.50	1	6,940	0.01%
2021/06/28	0.1	172.50	2	173.00	173.00	-2	7,134	-0.03%
2021/06/25	1	178.00	1	176.00	174.00	0	7,129	0.00%
2021/06/24	1	175.00	3	177.83	176.50	-2	7,045	-0.03%
2021/06/23	2	175.75	4	177.25	175.00	-2	7,014	-0.03%
2021/06/22	3	174.00	1	171.50	170.50	2	6,885	0.03%
2021/06/21	4	173.25	4	171.75	171.50	0	6,832	0.00%
2021/06/18	10	179.25	10	179.70	177.00	0	6,705	0.00%
2021/06/16	0.1	168.50	2	168.50	169.50	-1.9	6,390	-0.03%
2021/06/15	3	172.50	5	173.10	172.00	-2	6,359	-0.03%
2021/06/11	11	165.77	17	167.03	167.00	-6	6,218	-0.10%
2021/06/10	8	158.81	5	158.00	160.00	3	5,943	0.05%
2021/06/07	2	151.00	1	151.00	154.00	1	5,999	0.02%
2021/06/03	1	158.00	0	0.00	157.00	1	5,978	0.02%
2021/06/02	4	159.13	3	161.17	157.50	1	5,940	0.02%
2021/06/01	0	0.00	2	154.00	155.00	-2	5,765	-0.03%
2021/05/28	4	154.13	6	153.08	154.00	-2	5,953	-0.03%
2021/05/27	4	150.63	2.1	152.02	149.00	1.9	5,968	0.03%
2021/05/26	11	151.36	8	151.44	150.00	3	5,931	0.05%
2021/05/25	6	147.42	5	149.10	146.50	1	5,877	0.02%
2021/05/24	3	139.33	11	137.27	143.50	-8	5,725	-0.14%
2021/05/21	2	129.25	2	128.00	130.50	0	5,541	0.00%
2021/05/20	0.1	126.50	0	0.00	124.50	0.1	5,629	0.00%
2021/05/19	1	126.00	0	0.00	127.50	1	5,799	0.02%
2021/05/18	1	130.00	3	128.33	131.00	-2	5,877	-0.03%
2021/05/17	0	0.00	2	123.50	123.50	-2	5,961	-0.03%
2021/05/14	1	133.00	3	132.83	127.00	-2	6,002	-0.03%
2021/05/13	2	132.00	0	0.00	132.00	2	6,118	0.03%
2021/05/12	3	128.33	3	129.67	122.00	0	6,583	0.00%
2021/05/11	5.2	136.19	27	138.02	135.00	-21.8	6,563	-0.33%
2021/05/10	2	147.50	3	148.33	147.00	-1	6,685	-0.01%
2021/05/07	4	151.00	4	147.75	151.50	0	6,828	0.00%
2021/05/06	3	143.00	2	145.75	142.50	1	7,030	0.01%
2021/05/05	5	145.70	6	146.58	145.00	-1	7,264	-0.01%
2021/05/04	0	0.00	1	135.00	139.50	-1	8,261	-0.01%
2021/05/03	1	146.00	1	149.00	146.00	0	8,256	0.00%
2021/04/27	5	160.00	3	161.00	159.50	2	8,883	0.02%
2021/04/26	0.1	159.50	0	0.00	158.50	0.1	9,122	0.00%
2021/04/23	1	159.50	1	158.00	159.50	0	9,430	0.00%
2021/04/22	1.1	156.27	1	156.50	156.00	0.1	9,853	0.00%
2021/04/20	2	162.25	1	162.00	162.00	1	10,308	0.01%
2021/04/19	0	0.00	1	158.50	158.00	-1	10,647	-0.01%
2021/04/16	1	161.50	2	163.50	161.00	-1	11,002	-0.01%
2021/04/15	3.4	162.02	2	159.50	164.50	1.4	11,521	0.01%
2021/04/14	3.1	158.68	3	157.00	159.00	0.1	12,043	0.00%
2021/04/13	5	165.50	0	0.00	164.50	5	12,703	0.04%
2021/04/12	5	168.70	1	168.00	168.00	4	12,875	0.03%
2021/04/09	1	175.00	0	0.00	175.00	1	13,056	0.01%
2021/04/08	1	178.50	1	178.50	178.50	0	13,451	0.00%
2021/04/07	5	179.00	3	179.83	179.50	2	13,495	0.01%
2021/04/06	2.2	178.48	0	0.00	176.00	2.2	13,482	0.02%
2021/04/01	3	180.50	6	179.00	179.00	-3	13,519	-0.02%
2021/03/31	2	181.00	14	182.32	181.00	-12	13,493	-0.09%
2021/03/30	1	175.50	0	0.00	173.50	1	13,352	0.01%
2021/03/26	2	173.00	2	170.50	173.00	0	13,815	0.00%
2021/03/25	10	166.50	0	0.00	166.50	10	14,068	0.07%
2021/03/24	1	167.50	0	0.00	167.00	1	14,155	0.01%
2021/03/23	1	172.00	1	171.00	170.00	0	14,331	0.00%
2021/03/22	1	171.50	1	172.00	171.00	0	14,591	0.00%
2021/03/19	2	174.50	2	174.25	174.50	0	15,058	0.00%
2021/03/18	1	174.00	0	0.00	174.50	1	15,457	0.01%
2021/03/17	7	176.07	2	175.25	173.00	5	16,019	0.03%
2021/03/16	0	174.00	0	0.00	172.00	0	16,435	0.00%
2021/03/15	2	173.25	1	176.00	173.00	1	17,301	0.01%
2021/03/12	1	177.50	4	174.50	174.00	-3	18,042	-0.02%
2021/03/11	2	174.50	2	173.50	174.50	0	18,240	0.00%
2021/03/10	0.1	169.50	0	0.00	168.00	0.1	18,435	0.00%
2021/03/09	3	170.00	1.1	169.91	169.50	1.9	18,692	0.01%
2021/03/05	0	0.00	1	169.00	170.00	-1	18,948	-0.01%
2021/03/03	3	174.33	1	177.50	177.50	2	19,401	0.01%
2021/03/02	0	0.00	1	169.50	166.50	-1	19,411	-0.01%
2021/02/26	3	172.83	8	171.06	173.00	-5	19,843	-0.03%
2021/02/25	3	176.67	0	0.00	175.00	3	20,021	0.01%
2021/02/24	3.1	178.06	5	180.30	177.00	-1.9	20,393	-0.01%
2021/02/23	16	178.50	2.1	178.96	178.50	13.9	20,736	0.07%
2021/02/22	6	184.00	2	183.79	181.50	4	21,242	0.02%
2021/02/19	17.1	182.74	9	183.00	183.50	8.1	21,752	0.04%
2021/02/18	6	179.08	4	178.50	179.00	2	22,257	0.01%
2021/02/17	7	179.79	5	180.00	181.00	2	22,991	0.01%
2021/02/05	3	175.83	3	176.33	174.50	0	23,351	0.00%
2021/02/04	5	173.60	7	173.71	174.00	-2	23,961	-0.01%
2021/02/03	13.1	182.09	3	178.17	178.00	10.1	24,408	0.04%
2021/02/02	9	191.83	3	192.83	192.50	6	24,549	0.02%
2021/02/01	3.1	182.16	2	187.00	191.00	1.1	25,135	0.00%
2021/01/29	6	189.67	1	190.50	185.50	5	25,467	0.02%
2021/01/28	5	195.80	2	192.00	192.00	3	25,635	0.01%
2021/01/27	2.1	204.71	4	204.75	203.00	-1.9	25,941	-0.01%
2021/01/26	23.1	209.64	25.2	211.58	203.00	-2.1	26,040	-0.01%
2021/01/25	1	202.50	0	0.00	200.00	1	24,975	0.00%
2021/01/22	6	202.33	6	204.08	203.00	0	24,898	0.00%
2021/01/21	5	197.90	6	199.25	203.00	-1	24,715	0.00%
2021/01/20	3.1	201.85	2	202.00	195.00	1.1	24,517	0.00%
2021/01/19	6	202.25	10	203.15	204.00	-4	24,299	-0.02%
2021/01/18	13	193.31	11	194.59	202.50	2	24,131	0.01%
2021/01/15	11.1	200.82	19	202.24	193.00	-7.9	23,970	-0.03%
2021/01/14	55	202.74	88	201.18	199.00	-33	23,591	-0.14%
2021/01/13	78	202.84	49	201.68	202.00	29	23,410	0.12%
2021/01/12	11	203.18	14	205.11	199.50	-3	23,156	-0.01%
2021/01/11	16.1	203.54	17.1	202.16	205.50	-1	22,830	0.00%
2021/01/08	34.1	202.78	19	200.76	196.00	15.1	22,519	0.07%
2021/01/07	25.2	201.28	37.1	202.08	203.00	-11.9	22,024	-0.05%
2021/01/06	40	196.39	39.2	195.41	193.00	0.8	21,470	0.00%
2021/01/05	15.1	188.64	12	190.46	188.00	3.1	20,708	0.01%
2021/01/04	8	186.13	6	187.75	187.50	2	20,524	0.01%
2020/12/31	12	183.63	16	184.25	183.50	-4	20,324	-0.02%
2020/12/30	2.2	174.05	6	175.33	176.50	-3.8	19,893	-0.02%
2020/12/29	2	173.50	2	172.50	171.50	0	19,833	0.00%
2020/12/28	8	172.56	0	173.00	172.00	8	19,785	0.04%
2020/12/25	3	170.83	4	171.13	169.00	-1	19,703	-0.01%
2020/12/24	10	172.00	11	171.27	170.00	-1	19,653	-0.01%
2020/12/23	8	171.94	3	172.67	173.50	5	19,578	0.03%
2020/12/22	8	168.69	7	170.29	167.50	1	19,489	0.01%
2020/12/21	9	163.78	53	163.18	164.00	-44	19,295	-0.23%
2020/12/18	0	0.00	1	171.50	171.50	-1	19,108	-0.01%
2020/12/17	14	172.29	13	174.46	175.00	1	19,345	0.01%
2020/12/16	13	174.96	13	172.96	171.50	0	19,198	0.00%
2020/12/15	12	172.58	11	172.59	171.00	1	18,978	0.01%
2020/12/14	266	183.86	4	179.75	176.00	262	18,544	1.41%	大買/鉅額交易
2020/12/11	17.1	194.67	264	188.14	188.00	-246.9	18,244	-1.35%	大賣/鉅額交易
2020/12/10	17	206.94	18	205.22	208.50	-1	17,953	-0.01%
2020/12/09	9.1	204.51	6	206.08	204.00	3.1	17,732	0.02%
2020/12/08	54	195.08	8	192.50	199.00	46	16,902	0.27%
2020/12/07	6	180.58	8	180.94	181.00	-2	16,210	-0.01%
2020/12/04	3	179.83	1	183.00	176.50	2	16,011	0.01%
2020/12/03	1	175.00	15	180.73	185.00	-14	15,856	-0.09%
2020/12/02	1	177.50	1	182.00	177.00	0	15,706	0.00%
2020/12/01	8	178.31	0	0.00	180.50	8	15,636	0.05%
2020/11/30	4	178.88	4	180.38	179.50	0	15,668	0.00%
2020/11/27	4	175.25	1	174.00	177.00	3	15,781	0.02%
2020/11/26	5	180.30	3	181.83	179.50	2	15,633	0.01%
2020/11/25	11	177.55	10	179.45	179.00	1	15,522	0.01%
2020/11/24	4	186.88	4	189.13	185.00	0	15,127	0.00%
2020/11/23	5	187.90	11	188.18	190.00	-6	15,109	-0.04%
2020/11/20	3	189.50	3	191.67	187.00	0	15,053	0.00%
2020/11/19	3	187.33	2	187.50	189.50	1	14,903	0.01%
2020/11/18	5	186.00	5	184.90	186.50	0	14,501	0.00%
2020/11/17	39	188.59	36	190.28	179.50	3	14,192	0.02%
2020/11/16	8	182.94	8	183.75	190.00	0	13,878	0.00%
2020/11/13	7	171.14	7	170.43	175.00	0	13,259	0.00%
2020/11/12	6	169.58	3	169.50	170.00	3	12,977	0.02%
2020/11/11	3	159.67	1	160.00	171.00	2	12,355	0.02%
2020/11/10	8	159.69	3.2	158.97	160.00	4.8	11,944	0.04%
2020/11/09	0	0.00	3	148.00	156.50	-3	11,295	-0.03%
2020/11/06	0.2	141.50	3	139.50	142.50	-2.8	10,799	-0.03%
2020/11/05	2	135.00	5	135.90	136.50	-3	10,591	-0.03%
2020/11/04	1	133.52	6	134.33	135.00	-5	10,510	-0.05%
2020/11/03	2	124.00	8	127.63	127.00	-6	10,071	-0.06%
2020/10/30	0	0.00	1	122.00	120.00	-1	9,998	-0.01%
2020/10/29	0	0.00	2	118.00	121.00	-2	10,137	-0.02%
2020/10/28	1	120.50	0	0.00	120.50	1	10,289	0.01%
2020/10/27	0	0.00	1	121.00	124.00	-1	10,407	-0.01%
2020/10/26	2	125.75	1	123.50	122.50	1	10,636	0.01%
2020/10/23	0	0.00	1	125.00	124.50	-1	10,925	-0.01%
2020/10/22	0	0.00	1	119.50	121.00	-1	11,681	-0.01%
2020/10/21	2	118.25	0	0.00	117.00	2	12,242	0.02%
2020/10/19	1	120.00	0	0.00	118.50	1	12,784	0.01%
2020/10/15	0	0.00	6	124.00	123.00	-6	13,396	-0.04%
2020/10/13	0	0.00	6	122.92	123.50	-6	14,190	-0.04%
2020/10/12	1	122.50	1	122.00	121.50	0	14,629	0.00%
2020/10/06	0	0.00	2	117.50	117.00	-2	16,476	-0.01%
2020/10/05	1	116.00	0	0.00	116.50	1	17,141	0.01%
2020/09/30	2	115.50	6	115.83	117.00	-4	17,743	-0.02%
2020/09/29	4	114.50	1	115.50	113.50	3	18,154	0.02%
2020/09/28	1	113.00	2	114.00	114.00	-1	18,800	-0.01%
2020/09/25	2	113.75	1	111.00	110.50	1	19,141	0.01%
2020/09/24	1	115.50	2	115.50	115.00	-1	19,447	-0.01%
2020/09/23	2	118.00	1	118.00	119.50	1	20,036	0.00%
2020/09/22	7	117.86	0	0.00	118.00	7	20,364	0.03%
2020/09/21	1	127.00	0	0.00	125.50	1	20,809	0.00%
2020/09/18	1	127.50	1	129.00	127.00	0	21,670	0.00%
2020/09/17	4	128.13	3	129.00	127.00	1	22,528	0.00%
2020/09/16	2	131.00	2	129.25	128.00	0	23,416	0.00%
2020/09/15	2	130.75	2	131.25	129.50	0	23,469	0.00%
2020/09/14	0	0.00	9	131.00	131.50	-9	23,225	-0.04%
2020/09/11	2	124.50	1	125.00	125.50	1	23,024	0.00%
2020/09/09	1	123.00	1	125.00	126.50	0	22,944	0.00%
2020/09/08	1	125.00	3	125.00	126.00	-2	22,944	-0.01%
2020/09/07	0	0.00	5	128.00	124.00	-5	22,954	-0.02%
2020/09/04	0	0.00	2	126.25	129.00	-2	22,976	-0.01%
2020/09/03	31	131.23	51	128.68	127.50	-20	22,886	-0.09%
2020/09/02	1	129.00	4	129.75	129.00	-3	22,798	-0.01%
2020/09/01	0	0.00	4	125.13	125.50	-4	22,541	-0.02%
2020/08/31	15	124.50	16	122.00	123.50	-1	22,476	0.00%
2020/08/28	1	121.00	4	121.25	123.00	-3	22,550	-0.01%
2020/08/27	9	122.22	6	121.08	121.50	3	22,530	0.01%
2020/08/26	9	121.94	11	120.91	122.00	-2	22,493	-0.01%
2020/08/25	4	115.13	4	115.75	118.00	0	22,183	0.00%
2020/08/24	1	110.50	0	0.00	112.00	1	21,931	0.00%
2020/08/21	4	108.50	0	0.00	110.00	4	21,832	0.02%
2020/08/20	7	104.57	3	104.00	102.00	4	21,572	0.02%
2020/08/19	5	112.80	3	113.00	112.50	2	21,309	0.01%
2020/08/18	7	118.36	3	117.67	118.00	4	21,142	0.02%
2020/08/17	0	0.00	1	122.00	122.00	-1	20,998	0.00%
2020/08/14	5	121.00	2	121.25	126.00	3	21,133	0.01%
2020/08/13	2	122.25	1	120.50	120.50	1	20,947	0.00%
2020/08/12	10	124.25	0	0.00	123.50	10	20,939	0.05%
2020/08/11	0	0.00	3	130.83	127.50	-3	20,872	-0.01%
2020/08/10	2	128.25	3	128.33	128.00	-1	20,869	0.00%
2020/08/07	1	126.50	34	128.19	126.50	-33	20,790	-0.16%
2020/08/06	31	129.48	4	129.25	128.50	27	20,802	0.13%
2020/08/05	3	127.50	3	129.33	127.00	0	20,761	0.00%
2020/08/04	2	128.25	2	128.50	128.00	0	20,817	0.00%
2020/08/03	3	126.33	12	126.58	125.00	-9	20,802	-0.04%
2020/07/31	15	125.37	0	0.00	126.00	15	20,709	0.07%
2020/07/30	2	125.50	3	125.00	123.00	-1	20,683	0.00%
2020/07/29	3	122.17	1	120.00	125.00	2	20,576	0.01%
2020/07/28	5	128.90	9	135.94	119.00	-4	20,433	-0.02%
2020/07/27	8	128.75	85	127.15	130.00	-77	19,670	-0.39%
2020/07/24	81	125.88	2	126.25	122.00	79	19,162	0.41%
2020/07/23	42	125.95	92	124.55	125.50	-50	18,906	-0.26%
2020/07/22	56	126.82	11	125.77	128.00	45	18,943	0.24%
2020/07/21	4	126.88	1	127.00	126.50	3	18,718	0.02%
2020/07/20	0	0.00	2	121.00	120.50	-2	18,387	-0.01%
2020/07/17	3	122.50	0	0.00	121.50	3	18,135	0.02%
2020/07/16	1	124.00	11	124.55	128.00	-10	17,773	-0.06%
2020/07/15	22	126.80	8	129.50	125.00	14	17,379	0.08%
2020/07/14	10	139.45	6	139.67	136.50	4	16,998	0.02%
2020/07/13	5	136.80	8	136.63	140.50	-3	16,475	-0.02%
2020/07/10	12	135.29	5	130.40	128.00	7	16,084	0.04%
2020/07/09	13	139.12	10	139.10	138.00	3	15,491	0.02%
2020/07/08	6	131.58	7	132.29	133.00	-1	14,981	-0.01%
2020/07/07	23	125.72	7	129.57	129.50	16	14,728	0.11%
2020/07/06	1	125.00	3	124.33	123.00	-2	14,173	-0.01%
2020/07/03	3	124.17	4	120.50	119.50	-1	13,982	-0.01%
2020/07/02	9	121.39	9	122.89	125.00	0	13,554	0.00%
2020/07/01	5	116.40	8	115.75	116.00	-3	12,873	-0.02%
2020/06/30	15	115.57	13	115.77	112.00	2	12,431	0.02%
2020/06/29	5	112.60	5.3	114.15	115.00	-0.3	11,637	0.00%
2020/06/24	4	102.25	212	98.70	105.50	-208	10,716	-1.94%	大賣/鉅額交易
2020/06/23	214	95.99	7	92.43	96.10	207	9,831	2.11%	大買/鉅額交易
2020/06/22	0	0.00	22	85.31	87.40	-22	8,916	-0.25%
2020/06/19	3	84.17	9	84.04	84.00	-6	8,763	-0.07%
2020/06/18	1	83.40	1	84.30	84.40	0	8,698	0.00%
2020/06/17	1	81.50	2	81.50	81.30	-1	8,622	-0.01%
2020/06/16	0	0.00	7	82.29	82.30	-7	8,616	-0.08%
2020/06/12	2	79.25	1	79.40	81.50	1	8,550	0.01%
2020/06/11	2	83.35	0	0.00	81.60	2	8,523	0.02%
2020/06/08	2	87.60	0	0.00	86.80	2	8,733	0.02%
2020/06/05	0	0.00	1	86.90	86.80	-1	8,930	-0.01%
2020/06/03	3	86.00	0	0.00	85.90	3	9,109	0.03%
2020/06/02	1	86.30	6	86.18	84.00	-5	9,114	-0.05%
2020/06/01	0	0.00	1	84.00	85.20	-1	9,265	-0.01%
2020/05/29	2	81.85	0	0.00	81.70	2	9,465	0.02%
2020/05/28	5	84.00	0	0.00	81.50	5	9,550	0.05%
2020/05/26	1	84.70	1	84.80	84.50	0	9,532	0.00%
2020/05/21	0	0.00	1	83.80	84.50	-1	9,372	-0.01%
2020/05/19	1	78.00	1	78.40	77.70	0	9,054	0.00%
2020/05/18	2	81.15	2	79.75	79.10	0	8,949	0.00%
2020/05/15	14	81.86	13	82.47	83.50	1	8,879	0.01%
2020/05/13	0	0.00	1	88.10	88.40	-1	9,000	-0.01%
2020/05/12	4	86.10	0	0.00	86.10	4	9,134	0.04%
2020/05/11	0	0.00	2	87.10	87.30	-2	9,661	-0.02%
2020/05/08	18	85.17	16	85.30	84.80	2	9,777	0.02%
2020/05/07	3	83.53	1	83.20	83.70	2	9,807	0.02%
2020/05/06	21	82.18	0	0.00	81.70	21	9,836	0.21%
2020/05/05	10	85.84	4	85.48	83.50	6	9,946	0.06%
2020/05/04	3	84.60	3	84.50	85.00	0	9,910	0.00%
2020/04/30	5	82.68	54	82.96	82.70	-49	9,851	-0.50%
2020/04/28	54	83.87	1	83.20	82.00	53	9,997	0.53%
2020/04/27	2	79.00	7	80.41	83.00	-5	9,876	-0.05%
2020/04/23	1	77.70	40	77.35	78.10	-39	10,157	-0.38%
2020/04/22	40	76.45	0	0.00	76.80	40	10,429	0.38%
2020/04/21	0	0.00	1	76.30	75.00	-1	10,445	-0.01%
2020/04/20	1	78.70	1.1	78.53	78.60	-0.1	10,568	0.00%
2020/04/17	6	80.80	2	80.00	79.40	4	10,565	0.04%
2020/04/16	2	77.60	6	76.85	78.00	-4	10,358	-0.04%
2020/04/15	2	74.35	2	74.90	74.70	0	10,145	0.00%
2020/04/13	2	72.20	1	73.50	72.10	1	9,871	0.01%
2020/04/10	1	73.20	12	73.47	74.50	-11	9,748	-0.11%
2020/04/09	10	71.00	1	72.80	71.20	9	9,553	0.09%
2020/04/08	3.1	72.14	1	72.50	73.30	2.1	9,411	0.02%
2020/03/27	0	0.00	1	58.50	57.00	-1	9,680	-0.01%
2020/03/16	0	0.00	1	65.00	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	76.99	13	77.31	73.80	-5	11,995	-0.04%
2020/03/11	21	84.10	16	81.99	82.00	5	11,586	0.04%
2020/03/10	1	83.00	2	86.00	88.90	-1	11,269	-0.01%
2020/03/09	2	87.75	15	86.57	85.40	-13	11,052	-0.12%
2020/03/05	6	92.35	1	93.50	94.40	5	10,694	0.05%
2020/03/04	13	91.20	11	91.89	90.50	2	10,369	0.02%
2020/03/03	9	93.37	0	0.00	93.30	9	10,123	0.09%
2020/03/02	1	84.00	1	86.80	88.00	0	10,366	0.00%
2020/02/27	0	0.00	40	88.55	88.90	-40	10,608	-0.38%
2020/02/26	0	0.00	1	92.50	91.00	-1	10,801	-0.01%
2020/02/25	0	0.00	1	92.60	92.80	-1	11,563	-0.01%
2020/02/24	0	0.00	1	92.00	92.00	-1	12,057	-0.01%
2020/02/20	6	89.88	0	0.00	90.50	6	12,200	0.05%
2020/02/18	36	90.05	33	88.19	87.10	3	12,283	0.02%
2020/02/17	32	92.85	46	90.30	90.30	-14	12,367	-0.11%
2020/02/14	38	92.72	37	93.26	92.90	1	12,039	0.01%
2020/02/13	11	95.35	28	94.48	92.20	-17	11,828	-0.14%
2020/02/12	37	92.98	28	93.54	93.90	9	11,698	0.08%
2020/02/11	17	87.78	22	89.11	90.30	-5	11,126	-0.04%
2020/02/10	24	80.89	10	83.41	82.10	14	10,831	0.13%
2020/02/07	1	83.50	11	83.50	81.50	-10	10,693	-0.09%
2020/02/06	7	82.81	7	83.60	84.50	0	10,615	0.00%
2020/02/05	5	78.70	0	0.00	79.10	5	10,467	0.05%
2020/02/04	19	79.47	2	79.15	80.20	17	10,441	0.16%
2020/02/03	2	73.30	6	73.32	74.70	-4	10,361	-0.04%
2020/01/31	3	78.80	3	79.10	78.60	0	10,724	0.00%
2020/01/20	11	90.11	0	0.00	89.60	11	11,261	0.10%
2020/01/17	17	90.52	2	90.25	90.00	15	11,488	0.13%
2020/01/16	10	86.03	15	85.78	87.20	-5	11,434	-0.04%
2020/01/15	6	83.92	6	83.58	83.50	0	11,303	0.00%
2020/01/14	35	82.16	31	82.56	84.60	4	11,542	0.03%
2020/01/13	13	80.58	10	80.68	80.60	3	11,503	0.03%
2020/01/09	0	0.00	1	80.00	80.80	-1	11,344	-0.01%
2020/01/08	1	76.80	0	0.00	77.00	1	11,346	0.01%
2020/01/03	1	79.20	0	0.00	79.20	1	11,433	0.01%
2019/12/26	0	0.00	1	78.60	79.50	-1	11,499	-0.01%
2019/12/25	18	82.05	12	82.08	77.80	6	11,476	0.05%
2019/12/24	16	79.18	25	79.56	80.50	-9	11,212	-0.08%
2019/12/23	8	77.50	5	76.68	77.70	3	11,084	0.03%
2019/12/20	8	79.58	4	80.70	78.80	4	10,936	0.04%
2019/12/19	22	85.62	24	83.12	83.00	-2	10,824	-0.02%
2019/12/18	6	82.65	4	82.13	83.00	2	10,621	0.02%
2019/12/17	1	83.00	1	82.60	82.80	0	10,511	0.00%
2019/12/16	21	81.67	20	81.33	83.50	1	10,491	0.01%
2019/12/13	15	82.47	21	80.30	79.40	-6	10,099	-0.06%
2019/12/12	20	77.20	20	78.00	79.70	0	9,473	0.00%
2019/12/11	0	0.00	2	71.90	72.50	-2	9,150	-0.02%
2019/12/10	0	0.00	3	72.00	71.30	-3	9,143	-0.03%
2019/12/09	0	0.00	3	70.07	71.50	-3	9,189	-0.03%
2019/12/03	0	0.00	10	63.50	65.00	-10	9,504	-0.11%
2019/11/28	0	0.00	50	65.10	65.70	-50	9,726	-0.51%
2019/11/27	65	67.60	11	67.05	66.20	54	9,792	0.55%
2019/11/26	29	70.70	15	70.37	69.90	14	9,471	0.15%
2019/11/25	21	70.10	20	70.49	70.30	1	9,255	0.01%
2019/11/22	19	71.64	15	70.90	71.00	4	9,023	0.04%
2019/11/21	24	65.45	30	66.48	70.00	-6	8,275	-0.07%
2019/11/20	5	64.42	5	64.90	63.70	0	7,756	0.00%
2019/11/15	11	64.59	4	64.00	64.00	7	8,002	0.09%
2019/11/14	9	62.99	8	62.50	64.30	1	7,985	0.01%
2019/11/13	18	63.45	4	63.95	63.60	14	8,007	0.17%
2019/11/12	96	61.62	3	62.50	63.60	93	8,029	1.16%
2019/11/11	88	60.42	194	60.36	60.90	-106	8,044	-1.32%	大賣/鉅額交易
2019/11/08	5	66.46	6	65.95	67.00	-1	7,968	-0.01%
2019/11/07	15	63.61	10	63.82	64.20	5	7,975	0.06%
2019/11/04	0	0.00	3.1	66.85	67.00	-3.1	8,031	-0.04%
2019/11/01	1	63.50	5	64.36	65.70	-4	7,989	-0.05%
2019/10/31	8	63.54	3	64.13	62.90	5	7,970	0.06%
2019/10/30	52	64.28	55	64.09	65.30	-3	7,902	-0.04%
2019/10/29	29	61.32	42	61.51	62.50	-13	7,459	-0.17%
2019/10/28	25	61.06	22	61.34	62.50	3	7,213	0.04%
2019/10/25	13	58.08	15	58.39	58.40	-2	6,847	-0.03%
2019/10/24	11	55.71	8	55.93	57.10	3	6,622	0.05%
2019/10/23	9	53.90	5	52.70	53.20	4	6,388	0.06%
2019/10/22	5	51.70	14	52.26	53.40	-9	6,493	-0.14%
2019/10/21	11	50.20	3	49.57	50.70	8	6,472	0.12%
2019/10/18	6	48.83	6	48.93	48.75	0	6,602	0.00%
2019/10/16	1	46.80	1	46.60	46.60	0	6,805	0.00%
2019/10/14	2	45.80	0	0.00	45.85	2	6,886	0.03%
2019/10/01	2	48.30	0	0.00	47.80	2	7,684	0.03%
2019/09/26	0	0.00	2	48.80	47.70	-2	8,055	-0.02%
2019/09/24	12	51.12	12	50.38	49.20	0	7,972	0.00%
2019/09/23	2	50.40	6	50.55	51.60	-4	7,820	-0.05%
2019/09/19	1	50.20	4	49.98	49.75	-3	7,631	-0.04%
2019/09/17	1	48.30	0	0.00	48.20	1	7,429	0.01%
2019/09/06	2	50.70	64	50.78	49.60	-62	7,253	-0.85%
2019/09/05	0	0.00	19	49.60	49.10	-19	6,993	-0.27%
2019/09/04	4	49.73	21	49.16	49.00	-17	6,930	-0.25%
2019/09/03	2	48.18	5	48.70	48.15	-3	6,843	-0.04%
2019/08/30	20	48.54	0	0.00	48.10	20	6,767	0.30%
2019/08/28	0	0.00	1	47.25	46.50	-1	6,616	-0.02%
2019/08/26	1	45.30	0	0.00	45.25	1	6,483	0.02%
2019/08/23	1	47.70	0	0.00	47.10	1	6,419	0.02%
2019/08/21	5	48.68	4	49.08	49.50	1	6,219	0.02%
2019/08/08	0	0.00	1	45.90	47.85	-1	5,247	-0.02%
2019/08/07	1	45.00	1	45.80	44.30	0	5,122	0.00%
2019/08/06	1	44.65	0	0.00	45.05	1	5,075	0.02%
2019/08/01	0	0.00	5	47.70	48.25	-5	4,875	-0.10%
2019/07/31	10	48.85	5	49.05	49.00	5	4,831	0.10%
2019/07/30	0	0.00	3	47.05	47.50	-3	4,736	-0.06%
2019/07/25	2	50.90	4	51.00	51.50	-2	4,353	-0.05%
2019/07/24	2	51.60	1	51.60	51.50	1	4,223	0.02%
2019/07/23	22	49.68	24	49.25	48.05	-2	3,858	-0.05%
2019/07/22	32	46.70	4	45.80	48.95	28	3,506	0.80%
2019/07/19	3	44.00	14	44.30	44.50	-11	3,149	-0.35%
2019/07/18	3	42.02	0	0.00	41.95	3	2,877	0.10%
2019/07/17	10	43.56	0	0.00	43.25	10	2,829	0.35%
2019/07/16	5	43.98	2	43.95	44.00	3	2,815	0.11%
2019/07/15	2	44.00	0	0.00	43.65	2	2,741	0.07%
2019/07/12	4	44.90	3	44.47	43.10	1	2,702	0.04%
2019/07/11	3	41.50	3	42.80	43.00	0	2,412	0.00%
2019/07/09	0	0.00	3	42.60	40.40	-3	2,410	-0.12%
2019/07/08	3	41.45	0	0.00	41.30	3	2,324	0.13%
2019/07/05	3	41.95	0	0.00	42.40	3	2,310	0.13%
2019/07/04	6	40.42	278	40.77	40.30	-272	2,161	-12.58%	大賣/鉅額交易
2019/07/03	274	39.29	4	38.19	39.30	270	1,933	13.96%	大買/鉅額交易
2019/07/01	0	0.00	77	35.17	35.20	-77	1,845	-4.17%
2019/06/27	31	33.87	0	0.00	33.80	31	1,887	1.64%
2019/06/26	9	33.38	0	0.00	33.70	9	1,907	0.47%
2019/06/25	14	33.76	0	0.00	33.65	14	1,971	0.71%
2019/06/24	7	34.09	1	34.60	34.20	6	2,078	0.29%
2019/06/21	1	35.10	36	35.16	34.65	-35	2,070	-1.69%
2019/06/20	3	34.50	0	0.00	34.55	3	2,057	0.15%
2019/06/19	29	34.67	0	0.00	34.40	29	2,078	1.40%
2019/06/18	20	34.50	0	0.00	34.70	20	2,061	0.97%
2019/06/17	1	35.15	0	0.00	34.85	1	2,070	0.05%
2019/06/13	1	33.60	0	0.00	33.60	1	2,022	0.05%
2019/06/06	2	32.25	2	31.83	31.65	0	1,978	0.00%
2019/05/13	0	0.00	14	35.10	35.00	-14	2,659	-0.53%
2019/05/08	0	0.00	1	37.90	37.75	-1	2,768	-0.04%
2019/04/19	0	0.00	1	42.00	41.80	-1	3,463	-0.03%
2019/04/17	1	43.50	3	43.72	43.60	-2	3,387	-0.06%
2019/04/16	1	42.70	8	44.21	43.30	-7	3,329	-0.21%
2019/04/15	20	44.09	4	43.40	44.00	16	3,260	0.49%
2019/04/11	0	0.00	2	42.40	41.20	-2	3,102	-0.06%
2019/04/10	1	41.85	0	0.00	41.90	1	3,043	0.03%
2019/04/09	15	42.10	22	42.70	42.70	-7	3,017	-0.23%
2019/04/03	1	40.95	0	0.00	40.90	1	2,892	0.03%
2019/04/01	3	41.37	0	0.00	40.95	3	2,858	0.10%
2019/03/28	4	41.48	1	42.10	40.70	3	2,797	0.11%
2019/03/27	1	41.45	0	0.00	41.60	1	2,738	0.04%
2019/03/22	0	0.00	1	39.90	40.50	-1	2,641	-0.04%
2019/03/21	0	0.00	1	38.95	39.00	-1	2,615	-0.04%
2019/03/20	1	39.60	0	0.00	39.15	1	2,631	0.04%
2019/03/15	1	39.75	0	0.00	39.45	1	2,655	0.04%
2019/03/07	1	38.55	10	39.05	38.00	-9	2,872	-0.31%
2019/03/05	2	40.60	0	0.00	40.60	2	2,926	0.07%
2019/02/19	0	0.00	4	41.63	41.40	-4	2,963	-0.13%
2019/02/18	2	41.10	0	0.00	41.10	2	2,940	0.07%
2019/02/15	10	44.15	0	0.00	42.00	10	2,897	0.35%
2019/02/14	1	42.30	1	42.80	43.25	0	2,836	0.00%
2019/02/13	2	40.00	0	0.00	41.10	2	2,698	0.07%
2019/02/11	1	39.80	0	0.00	39.80	1	2,624	0.04%
2019/01/30	0	0.00	6	37.95	38.00	-6	2,563	-0.23%
2019/01/28	2	38.65	1	38.20	38.20	1	2,676	0.04%
2019/01/25	0	0.00	1	38.10	38.10	-1	2,673	-0.04%
2019/01/24	17	37.65	311	37.43	38.30	-294	2,630	-11.18%	大賣/鉅額交易
2019/01/23	299	37.00	0	0.00	37.00	299	2,159	13.85%	大買/鉅額交易
2019/01/22	0	0.00	65	33.60	33.65	-65	2,019	-3.22%
2018/12/13	1	37.55	0	0.00	37.55	1	2,962	0.03%
2018/11/30	0	0.00	1	38.10	38.00	-1	3,177	-0.03%
2018/11/27	0	0.00	1	35.20	35.50	-1	3,147	-0.03%
2018/11/26	1	34.40	0	0.00	34.30	1	3,164	0.03%
2018/11/22	10	35.59	11	35.20	33.80	-1	3,231	-0.03%
2018/11/20	1	33.80	0	0.00	34.10	1	3,288	0.03%
2018/11/14	10	35.65	10	35.08	34.40	0	3,500	0.00%
2018/11/07	5	35.80	5	35.58	36.00	0	3,938	0.00%
2018/11/06	16	36.45	0	0.00	34.85	16	3,983	0.40%
2018/11/01	2	34.30	2	34.60	34.80	0	3,981	0.00%
2018/10/31	0	0.00	1	33.20	33.00	-1	4,014	-0.02%
2018/10/26	1	33.00	0	0.00	32.35	1	4,163	0.02%
2018/10/22	0	0.00	1	36.20	36.05	-1	4,080	-0.02%
2018/10/18	4	35.48	4	35.35	35.40	0	4,033	0.00%
2018/10/17	5	35.25	0	0.00	35.50	5	4,051	0.12%
2018/10/16	21	35.86	1	35.80	35.50	20	4,109	0.49%
2018/10/15	4	34.56	3	34.45	34.50	1	4,119	0.02%
2018/10/12	3	31.63	3	31.35	32.35	0	4,089	0.00%
2018/10/11	4	31.35	12	31.36	31.35	-8	4,057	-0.20%
2018/10/05	2	41.23	0	0.00	39.80	2	4,160	0.05%
2018/10/03	3	44.85	0	0.00	44.60	3	4,111	0.07%
2018/10/02	0	0.00	3	46.12	45.60	-3	4,132	-0.07%
2018/09/28	1	44.75	0	0.00	44.50	1	4,241	0.02%
2018/09/26	0	0.00	1	46.00	45.40	-1	4,284	-0.02%
2018/09/19	1	45.05	0	0.00	45.00	1	4,340	0.02%
2018/09/18	2	45.35	0	0.00	44.85	2	4,366	0.05%
2018/09/14	2	45.25	2	47.28	47.90	0	4,438	0.00%
2018/09/07	2	49.80	0	0.00	49.25	2	4,878	0.04%
2018/09/04	17	51.10	18	51.35	51.90	-1	4,927	-0.02%
2018/09/03	1	49.95	0	0.00	49.80	1	4,920	0.02%
2018/08/31	0	0.00	1	51.30	51.40	-1	4,944	-0.02%
2018/08/30	1	50.50	2	51.35	50.50	-1	5,026	-0.02%
2018/08/29	2	51.55	3	51.07	50.80	-1	5,096	-0.02%
2018/08/28	2	50.10	5	50.46	50.70	-3	5,122	-0.06%
2018/08/22	2	46.48	1	47.00	46.95	1	5,505	0.02%
2018/08/21	1	46.50	0	0.00	46.50	1	5,605	0.02%
2018/08/20	3	46.97	1	46.00	44.60	2	5,688	0.04%
2018/08/17	3	51.97	0	0.00	49.20	3	5,577	0.05%
2018/08/15	1	54.60	0	0.00	55.30	1	5,824	0.02%
2018/08/14	1	55.60	0	0.00	56.70	1	6,281	0.02%
2018/08/09	0	0.00	1	61.80	61.00	-1	6,484	-0.02%
2018/08/08	1	60.60	0	0.00	60.10	1	6,496	0.02%
2018/08/07	0	0.00	1	58.60	60.60	-1	6,623	-0.02%
2018/08/06	2	55.85	0	0.00	59.20	2	6,601	0.03%
2018/08/03	0	0.00	2	60.60	60.10	-2	6,480	-0.03%
2018/08/01	1	60.10	3	59.97	60.30	-2	6,598	-0.03%
2018/07/31	0	0.00	9	58.22	59.30	-9	6,607	-0.14%
2018/07/30	2	58.40	0	0.00	57.70	2	6,648	0.03%
2018/07/27	0	0.00	8	59.30	59.60	-8	6,701	-0.12%
2018/07/26	1	59.70	0	0.00	58.80	1	6,753	0.01%
2018/07/25	1	59.20	0	0.00	58.90	1	6,821	0.01%
2018/07/23	1	58.40	0	0.00	58.20	1	6,874	0.01%
2018/07/19	16	64.05	0	0.00	63.00	16	6,858	0.23%
2018/07/18	0	0.00	2	63.80	62.80	-2	6,915	-0.03%
2018/07/13	0	0.00	15	63.59	63.80	-15	6,892	-0.22%
2018/07/11	0	0.00	2	57.95	58.10	-2	6,782	-0.03%
2018/07/10	9	57.50	0	0.00	57.50	9	6,794	0.13%
2018/07/06	1	53.50	1	53.90	54.30	0	6,863	0.00%
2018/07/04	1	58.60	0	0.00	58.60	1	6,896	0.01%
2018/07/02	1	60.70	0	0.00	61.00	1	6,962	0.01%
2018/06/25	0	0.00	10	60.40	60.90	-10	6,964	-0.14%
2018/06/22	3	63.97	0	0.00	63.00	3	7,101	0.04%
2018/06/21	1	64.50	4	65.13	65.30	-3	7,276	-0.04%
2018/06/20	5	61.54	6	64.00	64.10	-1	7,278	-0.01%
2018/06/19	31	64.55	24	64.30	64.30	7	7,169	0.10%
2018/06/15	11	71.46	1	71.50	71.40	10	6,933	0.14%
2018/06/14	1	70.50	1	69.20	70.40	0	6,884	0.00%
2018/06/13	1	69.50	0	0.00	69.20	1	6,928	0.01%
2018/06/12	2	71.10	0	0.00	70.50	2	7,086	0.03%
2018/06/11	1	70.00	0	0.00	70.10	1	7,271	0.01%
2018/06/07	14	73.30	2	73.95	72.90	12	7,612	0.16%
2018/06/06	1	74.00	1	74.30	73.00	0	7,774	0.00%
2018/06/05	6	73.40	6	72.52	72.10	0	7,830	0.00%
2018/06/04	2	73.90	2	72.75	72.70	0	7,807	0.00%
2018/06/01	4	70.33	0	0.00	70.10	4	7,751	0.05%
2018/05/31	5	74.66	0	0.00	70.90	5	7,704	0.06%
2018/05/30	11	72.98	2	73.30	73.00	9	7,571	0.12%
2018/05/29	4	76.75	4	76.25	74.90	0	7,497	0.00%
2018/05/28	6	75.72	2	75.35	75.10	4	7,378	0.05%
2018/05/24	5	74.14	4	74.15	73.80	1	7,205	0.01%
2018/05/23	0	0.00	1	71.40	70.70	-1	7,078	-0.01%
2018/05/22	5	71.54	2	70.35	72.20	3	7,194	0.04%
2018/05/21	0	0.00	6	67.33	69.40	-6	6,877	-0.09%
2018/05/17	1	65.30	1	67.40	65.30	0	6,951	0.00%
2018/05/16	2	65.75	2	66.80	66.40	0	7,154	0.00%
2018/05/15	10	65.10	12	65.10	67.00	-2	7,358	-0.03%
2018/05/14	0	0.00	1	64.00	63.40	-1	7,452	-0.01%
2018/05/10	3	62.48	1	63.00	64.50	2	7,516	0.03%
2018/05/09	1	63.00	2	62.40	61.90	-1	7,592	-0.01%
2018/05/04	1	62.30	1	61.50	61.50	0	7,886	0.00%
2018/04/27	50	54.78	50	55.00	54.90	0	8,263	0.00%
2018/04/26	10	54.05	10	53.70	53.70	0	8,558	0.00%
2018/04/18	1	60.70	0	0.00	61.20	1	9,643	0.01%
2018/04/16	0	0.00	1	64.10	63.30	-1	10,093	-0.01%
2018/04/13	10	63.00	10	63.40	63.50	0	10,590	0.00%
2018/04/12	1	61.80	0	0.00	62.40	1	10,774	0.01%
2018/04/11	0	0.00	2	62.20	61.10	-2	10,948	-0.02%
2018/04/10	1	64.20	1	64.50	63.00	0	11,167	0.00%
2018/04/09	5	63.10	5	64.00	62.70	0	11,366	0.00%
2018/04/03	1	63.30	0	0.00	64.10	1	11,541	0.01%
2018/03/31	11	66.21	0	0.00	66.20	11	11,838	0.09%
2018/03/27	21	71.26	9	69.90	68.40	12	12,524	0.10%
2018/03/26	2	70.10	2	69.80	70.60	0	12,551	0.00%
2018/03/23	1	63.40	1	64.10	65.70	0	12,542	0.00%
2018/03/22	0	0.00	2	67.50	66.10	-2	12,725	-0.02%
2018/03/20	21	67.01	4	67.00	67.20	17	13,239	0.13%
2018/03/19	4	70.25	3	70.30	69.00	1	13,717	0.01%
2018/03/16	9	70.48	8	70.88	70.30	1	13,950	0.01%
2018/03/15	25	71.01	6	71.28	71.20	19	14,241	0.13%
2018/03/14	6	68.28	5	67.58	68.90	1	14,539	0.01%
2018/03/13	7	67.89	8	67.89	68.00	-1	14,988	-0.01%
2018/03/12	1	61.50	10	64.71	65.60	-9	15,185	-0.06%
2018/03/09	2	60.15	1	59.60	59.70	1	15,259	0.01%
2018/03/08	1	59.00	0	0.00	58.40	1	15,516	0.01%
2018/03/07	0	0.00	1	59.00	58.00	-1	15,768	-0.01%
2018/03/06	5	57.70	11	57.76	58.00	-6	16,338	-0.04%
2018/03/05	13	56.85	3	58.73	56.80	10	16,639	0.06%
2018/03/02	0	0.00	20	56.91	58.20	-20	17,129	-0.12%
2018/03/01	1	57.10	0	0.00	57.50	1	17,425	0.01%
2018/02/27	32	57.81	30	58.22	57.20	2	17,791	0.01%
2018/02/26	31	56.95	32	56.96	56.90	-1	17,987	-0.01%
2018/02/23	21	59.07	1	58.50	58.70	20	18,280	0.11%
2018/02/22	4	56.00	27	55.45	56.80	-23	18,695	-0.12%
2018/02/21	25	53.50	11	53.39	53.40	14	18,942	0.07%
2018/02/12	10	52.81	3	53.47	51.60	7	19,135	0.04%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	3	65.00	0	0.00	63.60	3	19,581	0.02%
2018/02/07	5	68.76	2	68.70	64.50	3	19,761	0.02%
2018/02/06	1	67.60	0	0.00	67.60	1	19,925	0.01%
2018/02/05	1	75.10	17	74.50	75.10	-16	19,735	-0.08%
2018/02/02	0	0.00	1	78.00	78.00	-1	19,966	-0.01%
2018/02/01	7	78.04	11	78.19	77.50	-4	20,568	-0.02%
2018/01/30	24	77.70	5	76.82	75.60	19	21,137	0.09%
2018/01/29	1	76.80	0	0.00	76.00	1	21,218	0.00%
2018/01/26	1	75.00	0	0.00	75.00	1	21,171	0.00%
2018/01/25	3	78.60	6	77.05	75.00	-3	21,192	-0.01%
2018/01/24	1	73.90	2	76.00	77.30	-1	21,410	0.00%
2018/01/23	12	76.76	7	75.59	75.50	5	21,282	0.02%
2018/01/22	4	75.95	1	76.30	76.00	3	21,229	0.01%
2018/01/18	2	79.80	2	78.70	78.70	0	20,894	0.00%
2018/01/17	1	80.70	0	0.00	78.70	1	20,796	0.00%
2018/01/16	0	0.00	3	79.47	78.30	-3	20,598	-0.01%
2018/01/15	3	77.30	1	78.00	80.10	2	20,533	0.01%
2018/01/12	3	73.23	1	73.10	73.50	2	20,312	0.01%
2018/01/11	2	73.20	3	73.07	72.70	-1	20,526	0.00%
2018/01/10	7	72.11	5	71.80	71.00	2	20,382	0.01%
2018/01/09	2	73.80	1	74.00	73.60	1	20,314	0.00%
2018/01/08	6	84.05	12	84.63	80.80	-6	19,997	-0.03%
2018/01/05	5	84.54	3	85.37	84.30	2	20,234	0.01%
2018/01/04	1	83.00	1	83.70	83.70	0	20,093	0.00%
2018/01/03	2	81.40	2	82.00	80.70	0	19,829	0.00%
2018/01/02	2	80.50	2	80.00	79.90	0	19,745	0.00%