精材 (3374)-華南永昌-大安券商分點個股進出

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
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
932張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	118.50	115.50	-1	1,959	-0.05%
2024/04/29	1	117.50	0	0.00	118.00	1	2,100	0.05%
2024/04/19	0	0.00	1	113.00	113.50	-1	2,216	-0.05%
2024/04/18	0	0.00	2	117.00	117.50	-2	2,195	-0.09%
2024/04/11	0	0.00	5	127.00	125.50	-5	2,166	-0.23%
2024/04/09	1	130.00	0	0.00	127.50	1	2,159	0.05%
2024/04/02	3	128.00	0	0.00	127.50	3	2,130	0.14%
2024/04/01	0	0.00	1	124.50	124.50	-1	2,121	-0.05%
2024/03/22	1	130.00	1	130.50	128.50	0	2,159	0.00%
2024/03/19	0.2	127.00	0	0.00	126.50	0.2	2,207	0.01%
2024/03/15	4	125.50	0	0.00	123.50	4	2,250	0.18%
2024/03/12	0	0.00	1	129.00	129.50	-1	2,385	-0.04%
2024/03/11	0	0.00	1	128.50	128.50	-1	2,393	-0.04%
2024/03/08	3	129.33	4	134.50	129.50	-1	2,439	-0.04%
2024/03/07	1	132.00	0	0.00	131.50	1	2,390	0.04%
2024/03/06	20	132.50	0	0.00	132.00	20	2,447	0.82%
2024/03/05	1.1	132.00	3.2	131.52	131.50	-2.1	2,529	-0.08%
2024/02/27	0	0.00	2	129.50	128.50	-2	2,893	-0.07%
2024/02/26	1	132.50	1	130.50	130.50	0	3,073	0.00%
2024/02/23	3	133.17	8.1	134.55	132.50	-5.1	3,063	-0.17%
2024/02/22	7.1	131.50	1	131.00	131.50	6.1	3,009	0.20%
2024/02/21	119.1	130.86	183	130.50	129.50	-63.9	2,972	-2.15%	大買/大賣/
2024/02/20	0.1	135.50	110	137.32	135.50	-109.9	2,886	-3.81%	大賣/鉅額交易
2024/02/19	0	0.00	231	135.57	133.50	-231	2,822	-8.18%	大賣/鉅額交易
2024/02/16	1	132.50	1	131.00	132.50	0	2,756	0.00%
2024/02/15	62.2	131.96	178	131.83	131.50	-115.9	2,759	-4.20%	大賣/鉅額交易
2024/02/05	197	128.51	256	128.27	126.50	-59	2,821	-2.09%	大買/大賣/
2024/02/02	647	128.56	697	128.39	128.00	-50	2,833	-1.76%	大買/大賣/
2024/02/01	421	127.35	420	127.19	126.00	1	2,787	0.04%	大買/大賣/
2024/01/31	315	127.32	315	127.49	125.50	0	2,787	0.00%	大買/大賣/
2024/01/30	70	127.09	77	126.84	127.00	-7	2,866	-0.24%
2024/01/26	265	126.16	9	126.00	126.00	256	2,974	8.61%	大買/鉅額交易
2024/01/25	58	128.34	64	128.35	126.50	-6	2,989	-0.20%
2024/01/24	40	127.75	140	128.00	127.50	-100	2,970	-3.37%	大賣/
2024/01/23	131	126.22	90	127.38	127.00	41	2,959	1.39%	大買/
2024/01/22	26	127.12	96	127.60	127.00	-70	2,955	-2.37%
2024/01/18	3	124.00	47	123.64	124.00	-44	2,920	-1.51%
2024/01/17	30	124.18	29	124.84	122.00	1	2,970	0.03%
2024/01/16	1	123.50	2	123.50	124.00	-1	2,963	-0.03%
2024/01/09	0	0.00	1	121.00	120.50	-1	3,195	-0.03%
2024/01/08	0	0.00	7	123.00	120.50	-7	3,204	-0.22%
2024/01/05	1	122.50	5	122.50	123.00	-4	3,216	-0.12%
2024/01/03	20	124.00	20	124.50	124.00	0	3,256	0.00%
2024/01/02	0	0.00	1	125.50	126.00	-1	3,248	-0.03%
2023/12/28	1	128.00	0	0.00	128.00	1	3,273	0.03%
2023/12/27	0.2	128.50	0	0.00	128.00	0.2	3,291	0.01%
2023/12/25	2	125.50	0	0.00	125.00	2	3,377	0.06%
2023/12/20	44	125.64	0	0.00	125.00	44	3,405	1.29%
2023/12/19	10	127.00	0	0.00	127.00	10	3,373	0.30%
2023/12/18	18	128.00	1	128.00	128.00	17	3,370	0.50%
2023/12/15	493	131.89	492	132.04	130.00	1	3,365	0.03%	大買/大賣/
2023/12/14	90	130.00	264	130.17	130.00	-174	3,308	-5.26%	大賣/鉅額交易
2023/12/13	7	129.29	0	0.00	128.00	7	3,271	0.21%
2023/12/12	0	0.00	4	128.00	127.50	-4	3,258	-0.12%
2023/12/11	1	128.00	0	0.00	128.50	1	3,222	0.03%
2023/12/08	1	137.00	39	137.00	136.00	-38	3,128	-1.21%
2023/12/07	84	134.04	9	135.22	135.00	75	3,092	2.43%
2023/12/06	2	137.00	0	0.00	136.00	2	3,046	0.07%
2023/12/05	2	138.25	30	136.00	135.50	-28	3,037	-0.92%
2023/12/04	63	138.06	0	0.00	137.50	63	2,976	2.12%
2023/12/01	93	139.92	289	140.11	139.50	-196	2,929	-6.69%	大賣/鉅額交易
2023/11/30	108	137.50	248	138.65	138.00	-140	2,840	-4.93%	大買/大賣/鉅額交易
2023/11/29	0	0.00	3	135.00	136.00	-3	2,739	-0.11%
2023/11/28	613	133.80	609	133.84	132.50	4	2,664	0.15%	大買/大賣/
2023/11/27	909	137.55	325	134.97	133.50	584	2,531	23.07%	大買/大賣/鉅額交易
2023/11/24	1	138.50	1	136.50	136.50	0	2,387	0.00%
2023/11/22	25	131.58	25	133.50	133.50	0	2,096	0.00%
2023/11/21	4	132.63	83	131.83	132.50	-79	2,064	-3.83%
2023/11/20	0	0.00	12	131.42	131.00	-12	2,017	-0.59%
2023/11/17	31.1	129.54	36	130.40	129.50	-4.9	1,997	-0.25%
2023/11/16	64	128.00	5	128.00	128.00	59	1,978	2.98%
2023/11/15	81	128.51	0	0.00	128.50	81	1,973	4.10%
2023/11/14	0	0.00	6	130.50	130.00	-6	1,941	-0.31%
2023/11/13	102	129.82	11	130.14	128.50	91	1,908	4.77%	大買/
2023/11/10	206	129.04	0	0.00	127.00	206	1,789	11.51%	大買/鉅額交易
2023/11/09	1	126.50	0	0.00	129.00	1	1,763	0.06%
2023/11/07	2	130.75	2	128.75	130.00	0	1,712	0.00%
2023/11/06	5	126.50	10.8	127.70	128.00	-5.8	1,633	-0.35%
2023/11/02	1	120.50	0	0.00	120.00	1	1,517	0.07%
2023/10/26	4	121.00	0	0.00	117.50	4	1,550	0.26%
2023/10/25	0	0.00	1	123.50	122.50	-1	1,527	-0.07%
2023/10/20	2	120.00	0	0.00	120.00	2	1,498	0.13%
2023/10/19	2	120.01	6	119.92	123.50	-4	1,467	-0.27%
2023/10/17	4	119.00	0	0.00	118.00	4	1,490	0.27%
2023/10/13	0	0.00	1	118.50	118.00	-1	1,554	-0.06%
2023/10/12	2	116.75	0	0.00	119.00	2	1,593	0.13%
2023/10/04	1	109.50	3	110.83	111.00	-2	1,849	-0.11%
2023/10/02	2	117.75	0	0.00	115.50	2	1,943	0.10%
2023/09/28	9	117.50	2	118.00	117.50	7	2,015	0.35%
2023/09/19	0	0.00	1	111.00	111.00	-1	2,924	-0.03%
2023/09/18	0.1	113.50	0	0.00	113.00	0.1	2,992	0.00%
2023/09/15	1	112.00	0	0.00	113.50	1	3,046	0.03%
2023/09/14	0.2	113.00	1	113.00	113.00	-0.9	3,093	-0.03%
2023/09/11	0	0.00	2	110.50	110.00	-2	3,387	-0.06%
2023/09/08	1	112.00	0	0.00	111.50	1	3,478	0.03%
2023/09/07	2.1	116.74	0	0.00	115.50	2.1	3,711	0.06%
2023/09/06	1.1	116.50	0	0.00	116.00	1.1	4,172	0.03%
2023/09/05	0.2	115.50	0	0.00	117.00	0.2	4,457	0.00%
2023/09/01	0.1	114.50	0	0.00	114.00	0.1	4,907	0.00%
2023/08/25	0	0.00	1	112.00	111.00	-1	4,937	-0.02%
2023/08/23	0.1	113.00	0	0.00	113.00	0.1	4,936	0.00%
2023/08/16	0	0.00	4	109.25	110.00	-4	4,920	-0.08%
2023/08/15	0	0.00	4	109.00	110.00	-4	4,908	-0.08%
2023/08/14	7	109.29	26	108.81	109.00	-19	4,897	-0.39%
2023/08/10	0.1	113.00	0	0.00	113.00	0.1	4,851	0.00%
2023/08/04	0	0.00	3	120.50	121.00	-3	4,784	-0.06%
2023/08/02	3.1	122.48	0	0.00	120.50	3.1	4,776	0.06%
2023/08/01	3	124.67	8	125.94	123.50	-5	4,750	-0.11%
2023/07/31	4	128.50	4	129.50	125.00	0	4,721	0.00%
2023/07/28	1	129.00	0	0.00	128.50	1	4,688	0.02%
2023/07/27	1	127.50	0.1	128.00	127.00	0.9	4,669	0.02%
2023/07/26	1	126.97	0	0.00	125.50	1	4,655	0.02%
2023/07/25	2	130.00	0	0.00	129.00	2	4,639	0.04%
2023/07/21	3.2	129.88	0	0.00	129.50	3.2	4,566	0.07%
2023/07/20	0	0.00	1	135.00	136.50	-1	4,510	-0.02%
2023/07/19	3	136.00	3	134.83	134.00	0	4,475	0.00%
2023/07/18	0	0.00	3.2	134.06	132.50	-3.2	4,433	-0.07%
2023/07/17	3	135.17	0.4	135.69	134.00	2.6	4,399	0.06%
2023/07/14	0	0.00	5	135.90	138.00	-5	4,358	-0.11%
2023/07/13	3	136.67	5	136.80	134.50	-2	4,332	-0.05%
2023/07/11	1	136.50	5	134.10	133.50	-4	4,175	-0.10%
2023/07/10	2	135.00	0	0.00	136.00	2	4,119	0.05%
2023/07/07	6	133.67	11	133.73	134.00	-5	4,061	-0.12%
2023/07/06	8	138.19	3	136.17	135.00	5	3,973	0.13%
2023/07/05	22	143.34	18	141.33	140.00	4	3,862	0.10%
2023/07/04	3	139.67	13	141.42	144.50	-10	3,576	-0.28%
2023/07/03	3	130.50	2	131.00	131.50	1	3,173	0.03%
2023/06/30	0	0.00	1	128.50	128.50	-1	3,046	-0.03%
2023/06/29	2	126.00	2	127.00	126.00	0	3,017	0.00%
2023/06/28	6	127.42	2	128.00	126.50	4	3,009	0.13%
2023/06/27	2	126.25	3	128.00	126.50	-1	2,960	-0.03%
2023/06/26	1.3	124.77	1	125.00	124.50	0.3	2,867	0.01%
2023/06/21	3.1	125.15	1	125.50	123.00	2.1	2,813	0.07%
2023/06/20	1	127.50	2	127.50	126.50	-1	2,776	-0.04%
2023/06/19	25.2	129.04	1	130.00	129.00	24.2	2,744	0.88%
2023/06/16	7	128.29	2	128.00	127.00	5	2,673	0.19%
2023/06/15	11	133.91	2	133.25	130.00	9	2,616	0.34%
2023/06/14	5.1	128.61	1	129.00	129.00	4.1	2,456	0.17%
2023/06/13	18	128.81	4.1	127.89	130.00	13.9	2,372	0.59%
2023/06/12	7.2	129.92	19	132.18	128.00	-11.9	2,139	-0.55%
2023/06/09	1	122.00	4	126.50	128.00	-3	1,682	-0.18%
2023/06/08	4.5	114.17	1.5	117.33	116.50	3	1,425	0.21%
2023/06/07	14	110.11	1	109.50	113.00	13	1,147	1.13%
2023/06/02	0	0.00	5	106.00	105.00	-5	1,148	-0.44%
2023/05/31	0.3	105.00	0	0.00	105.00	0.3	1,156	0.02%
2023/05/30	5.2	105.48	0	0.00	105.50	5.2	1,153	0.45%
2023/05/25	0	0.00	7	102.00	102.50	-7	1,117	-0.63%
2023/05/24	0.1	101.43	0	0.00	100.50	0.1	1,130	0.01%
2023/05/23	0	0.00	1	101.00	100.50	-1	1,138	-0.09%
2023/05/11	0.1	96.90	0	0.00	95.90	0.1	1,373	0.01%
2023/05/09	0	0.00	1	98.50	98.40	-1	1,398	-0.07%
2023/05/04	1	100.00	0	0.00	100.50	1	1,465	0.07%
2023/04/28	0	0.00	5	98.10	98.00	-5	1,579	-0.32%
2023/04/26	1.1	97.58	0	0.00	98.80	1.1	1,599	0.07%
2023/04/25	1	97.80	0	0.00	97.80	1	1,649	0.06%
2023/04/24	0	0.00	6	102.67	102.50	-6	1,627	-0.37%
2023/04/21	1.1	105.77	2	103.75	102.00	-0.9	1,639	-0.05%
2023/04/19	0	0.00	1	108.00	107.50	-1	1,685	-0.06%
2023/04/18	0	0.00	0.1	111.50	110.50	-0.1	1,686	-0.01%
2023/04/17	1	110.00	0	0.00	110.00	1	1,643	0.06%
2023/04/10	1	108.00	1	107.00	107.00	0	1,630	0.00%
2023/03/27	0	108.50	3	108.50	108.00	-3	1,636	-0.18%
2023/03/24	3	110.50	0	0.00	110.50	3	1,643	0.18%
2023/03/23	0	0.00	1	109.50	110.00	-1	1,629	-0.06%
2023/03/20	0	0.00	1	108.50	108.00	-1	1,614	-0.06%
2023/03/16	1	105.50	0	0.00	105.00	1	1,624	0.06%
2023/03/14	0	0.00	1	107.50	106.50	-1	1,667	-0.06%
2023/03/13	1	105.00	2	105.75	107.00	-1	1,736	-0.06%
2023/03/10	1.1	110.09	2	110.00	110.00	-0.9	1,747	-0.05%
2023/03/09	0	0.00	15	112.47	111.50	-15	1,840	-0.81%
2023/03/08	16	111.94	0	0.00	111.50	16	1,820	0.88%
2023/03/02	0	0.00	1	103.00	103.50	-1	1,756	-0.06%
2023/02/23	0	0.00	1	102.50	103.50	-1	1,875	-0.05%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	0	0.00	1	104.00	104.00	-1	2,166	-0.05%
2023/02/17	0	103.00	0	0.00	104.00	0	2,329	0.00%
2023/02/13	0	107.00	1	106.00	105.50	-1	2,382	-0.04%
2023/02/10	4	111.25	3	107.50	107.00	1	2,416	0.04%
2023/02/09	0	0.00	1	110.00	109.50	-1	2,373	-0.04%
2023/02/03	5	110.00	1	110.50	107.50	4	2,350	0.17%
2023/02/02	1	109.00	0	0.00	109.00	1	2,346	0.04%
2023/01/31	0	0.00	2	106.00	107.00	-2	2,332	-0.09%
2023/01/30	9	106.50	8	107.00	106.00	1	2,325	0.04%
2023/01/17	1	103.50	4	104.50	104.50	-3	2,255	-0.13%
2023/01/16	6	103.50	6	103.00	103.50	0	2,261	0.00%
2023/01/13	1	104.00	2	106.00	101.50	-1	2,252	-0.04%
2023/01/11	1	103.00	0	0.00	102.50	1	2,206	0.05%
2023/01/10	2	104.50	0	0.00	104.50	2	2,203	0.09%
2023/01/09	0	0.00	1	104.00	104.00	-1	2,182	-0.05%
2023/01/06	1	102.00	1	101.00	102.00	0	2,163	0.00%
2023/01/05	1	98.40	0	0.00	97.80	1	2,167	0.05%
2022/12/30	0	0.00	1	96.40	96.30	-1	2,255	-0.04%
2022/12/29	0	0.00	1	96.10	96.30	-1	2,280	-0.04%
2022/12/27	1	99.90	1	100.50	99.20	0	2,407	0.00%
2022/12/16	0	0.00	2	103.50	102.50	-2	2,826	-0.07%
2022/12/15	0	0.00	1	105.00	105.00	-1	2,812	-0.04%
2022/12/14	1	106.00	1	105.00	105.50	0	2,808	0.00%
2022/12/05	2	111.25	3	111.17	111.00	-1	2,723	-0.04%
2022/12/02	1	108.50	0	0.00	108.50	1	2,658	0.04%
2022/12/01	6	108.42	5	108.10	106.00	1	2,630	0.04%
2022/11/28	0	0.00	5	103.00	104.00	-5	2,518	-0.20%
2022/11/25	0	0.00	3	104.67	104.00	-3	2,550	-0.12%
2022/11/23	1	107.00	1	104.50	104.00	0	2,530	0.00%
2022/11/21	0	0.00	2	104.00	104.50	-2	2,488	-0.08%
2022/11/18	3	107.50	0	0.00	106.00	3	2,459	0.12%
2022/11/17	6	105.00	1	104.50	107.00	5	2,423	0.21%
2022/11/16	27	109.96	17	107.47	108.00	10	2,381	0.42%
2022/11/15	6	108.00	15	104.73	109.50	-9	2,254	-0.40%
2022/11/14	5	99.50	0	0.00	99.70	5	2,158	0.23%
2022/11/11	0	0.00	10	101.00	97.80	-10	2,164	-0.46%
2022/11/09	0.3	94.20	2	93.90	94.40	-1.7	2,125	-0.08%
2022/11/08	1	93.00	1	95.20	92.40	0	2,124	0.00%
2022/11/07	11	95.44	0	0.00	93.30	11	2,197	0.50%
2022/11/03	2	94.15	0	0.00	94.80	2	2,265	0.09%
2022/11/02	0	94.50	0	0.00	94.40	0	2,346	0.00%
2022/10/31	0	0.00	1	92.90	95.70	-1	2,495	-0.04%
2022/10/27	1	90.40	1	92.10	92.90	0	2,534	0.00%
2022/10/26	0	0.00	0	88.50	88.80	0	2,533	0.00%
2022/10/25	0	0.00	1	87.50	87.50	-1	2,534	-0.04%
2022/10/18	1	92.10	0	0.00	91.70	1	2,659	0.04%
2022/10/13	1	90.50	2	86.15	85.10	-1	2,835	-0.04%
2022/10/11	1	89.47	5	89.16	88.50	-4	2,908	-0.14%
2022/10/07	2	94.25	10	94.63	94.60	-8	3,000	-0.27%
2022/10/06	1	94.10	1	94.90	95.50	0	3,040	0.00%
2022/10/04	2	91.25	3	93.03	93.80	-1	3,038	-0.03%
2022/10/03	21	91.90	17	92.15	91.00	4	3,013	0.13%
2022/09/30	1	91.30	1	95.40	96.00	0	3,088	0.00%
2022/09/29	7	97.69	7	93.79	92.90	0	3,245	0.00%
2022/09/28	4	101.30	4	97.85	97.20	0	3,202	0.00%
2022/09/27	10	102.05	8	103.50	106.00	2	3,173	0.06%
2022/09/26	6	103.00	7	104.00	103.00	-1	3,145	-0.03%
2022/09/23	16	113.75	4	112.50	113.00	12	3,130	0.38%
2022/09/22	0	0.00	1	121.00	121.00	-1	3,115	-0.03%
2022/09/21	1	120.50	0	0.00	120.50	1	3,151	0.03%
2022/09/20	2	121.25	0	0.00	121.50	2	3,169	0.06%
2022/09/19	1	122.00	1	122.50	122.00	0	3,200	0.00%
2022/09/13	0	0.00	1	126.00	125.00	-1	3,416	-0.03%
2022/09/08	4	120.25	3	124.00	124.50	1	3,512	0.03%
2022/09/07	73	117.08	3	118.83	120.50	70	3,553	1.97%
2022/09/06	2	120.50	0	0.00	119.50	2	3,601	0.06%
2022/09/05	2	123.25	80	122.50	122.00	-78	3,648	-2.14%
2022/09/01	0	0.00	20	129.75	127.50	-20	3,671	-0.54%
2022/08/31	1	126.50	0	0.00	131.50	1	3,663	0.03%
2022/08/30	0	0.00	1	127.00	126.50	-1	3,655	-0.03%
2022/08/29	0	0.00	1	125.00	126.00	-1	3,692	-0.03%
2022/08/26	3	130.83	4	130.38	128.00	-1	3,795	-0.03%
2022/08/23	2	127.50	2	128.00	127.50	0	3,982	0.00%
2022/08/22	4	130.88	2	132.75	128.50	2	4,022	0.05%
2022/08/19	1	124.50	63	127.15	129.50	-62	3,998	-1.55%
2022/08/18	0	0.00	1	124.00	124.50	-1	3,947	-0.03%
2022/08/16	1	125.00	1	123.50	123.00	0	3,983	0.00%
2022/08/15	1	122.50	1	124.00	124.50	0	4,055	0.00%
2022/08/12	3	120.50	3	119.83	122.50	0	4,094	0.00%
2022/08/11	7	122.71	2	120.75	120.50	5	4,113	0.12%
2022/08/10	2	121.50	1	121.00	120.50	1	4,137	0.02%
2022/08/09	7	125.79	2	125.50	125.00	5	4,121	0.12%
2022/08/08	1	130.00	1	131.50	130.00	0	4,069	0.00%
2022/08/05	60	129.81	4	130.75	129.50	56	4,038	1.39%
2022/08/03	1.2	126.00	0	0.00	126.00	1.2	3,961	0.03%
2022/08/02	2	123.75	2	125.25	127.00	0	3,967	0.00%
2022/08/01	0	0.00	1	126.00	127.00	-1	3,991	-0.03%
2022/07/29	2	128.75	0	0.00	129.00	2	4,034	0.05%
2022/07/28	2	126.75	1	126.00	126.50	1	4,072	0.02%
2022/07/27	2	128.00	0	0.00	128.50	2	4,109	0.05%
2022/07/26	1	125.50	4	127.75	127.50	-3	4,362	-0.07%
2022/07/25	1	123.00	2	124.75	126.00	-1	4,407	-0.02%
2022/07/22	2	125.50	2	124.50	125.00	0	4,576	0.00%
2022/07/21	0	0.00	6	124.50	128.00	-6	4,613	-0.13%
2022/07/20	1	124.00	1	125.50	122.00	0	4,686	0.00%
2022/07/19	1	122.50	1	124.50	122.50	0	4,758	0.00%
2022/07/15	4	118.13	0	0.00	122.00	4	5,046	0.08%
2022/07/14	2	109.50	5	111.40	114.00	-3	4,993	-0.06%
2022/07/13	29	109.36	23	108.33	108.00	6	5,079	0.12%
2022/07/12	1	107.50	1	109.00	107.00	0	5,151	0.00%
2022/07/11	1	113.00	1	112.50	112.50	0	5,095	0.00%
2022/07/08	1	111.50	3	110.83	111.00	-2	5,042	-0.04%
2022/07/07	34	105.97	31	106.31	111.00	3	4,893	0.06%
2022/07/06	2	116.75	5	113.80	111.50	-3	4,678	-0.06%
2022/07/05	1	121.50	7	122.86	123.50	-6	4,631	-0.13%
2022/07/04	1	120.00	0	0.00	121.50	1	4,591	0.02%
2022/07/01	1	121.50	0	0.00	122.00	1	4,577	0.02%
2022/06/30	1	131.00	0	0.00	128.50	1	4,554	0.02%
2022/06/29	0	0.00	0.1	135.50	134.50	-0.1	4,539	0.00%
2022/06/24	1	128.00	1	128.50	128.50	0	4,711	0.00%
2022/06/23	1	125.50	1	122.50	124.50	0	4,660	0.00%
2022/06/22	2	121.00	0	0.00	119.50	2	4,605	0.04%
2022/06/21	1	121.50	1	122.50	124.50	0	4,556	0.00%
2022/06/20	1	126.50	2	123.25	122.00	-1	4,497	-0.02%
2022/06/17	0	0.00	2	129.75	129.50	-2	4,437	-0.05%
2022/06/16	0	0.00	1	133.50	131.50	-1	4,399	-0.02%
2022/06/15	1	137.00	1	137.00	137.00	0	4,351	0.00%
2022/06/14	0	0.00	5.2	143.52	145.00	-5.2	4,309	-0.12%
2022/06/10	6	148.17	2	148.25	148.50	4	4,214	0.09%
2022/06/08	2	145.75	2	146.00	146.00	0	4,161	0.00%
2022/06/07	2	146.75	2	146.50	147.00	0	4,144	0.00%
2022/06/06	2	150.25	2	148.25	147.00	0	4,107	0.00%
2022/06/02	4	146.13	4	146.75	146.00	0	4,008	0.00%
2022/06/01	0	0.00	1	148.50	148.00	-1	3,969	-0.03%
2022/05/31	2	148.00	1	148.00	147.00	1	3,922	0.03%
2022/05/30	0	0.00	0	145.50	146.00	0	3,782	0.00%
2022/05/27	0	142.50	0	0.00	143.50	0	3,728	0.00%
2022/05/24	4	139.13	15	140.60	138.00	-11	3,663	-0.30%
2022/05/23	11	146.00	1	143.00	142.50	10	3,617	0.28%
2022/05/19	7	142.29	1	139.00	144.00	6	3,476	0.17%
2022/05/18	0	0.00	1	138.00	139.50	-1	3,422	-0.03%
2022/05/17	5	139.60	3	140.00	140.00	2	3,358	0.06%
2022/05/16	0	0.00	1	138.00	135.00	-1	3,322	-0.03%
2022/05/13	1	136.47	2	136.00	135.50	-1	3,295	-0.03%
2022/05/12	2	134.50	0	0.00	132.50	2	3,276	0.06%
2022/05/11	0	0.00	1	138.00	137.00	-1	3,252	-0.03%
2022/05/06	0	0.00	1	133.50	134.50	-1	3,131	-0.03%
2022/05/05	1	137.50	0	0.00	134.50	1	3,077	0.03%
2022/05/04	2	136.75	1	134.00	135.00	1	3,024	0.03%
2022/05/03	4	142.38	5	137.70	137.00	-1	2,958	-0.03%
2022/04/29	1	138.50	2	138.50	138.00	-1	2,675	-0.04%
2022/04/28	0	0.00	1	135.50	135.50	-1	2,587	-0.04%
2022/04/27	0	0.00	22	128.20	136.00	-22	2,398	-0.92%
2022/04/26	24	140.19	3	138.17	131.50	21	2,301	0.91%
2022/04/25	1.1	136.07	1	136.50	137.00	0.1	2,148	0.00%
2022/04/22	1	139.00	1	138.00	138.00	0	2,052	0.00%
2022/04/21	0	0.00	1	135.50	138.00	-1	1,943	-0.05%
2022/04/20	0	0.00	3	131.00	130.50	-3	1,676	-0.18%
2022/04/19	2	132.75	0	0.00	126.50	2	1,602	0.12%
2022/04/18	1	130.00	11	124.23	130.00	-10	1,483	-0.67%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/03/31	8	129.81	7	132.21	130.50	1	1,990	0.05%
2022/03/29	0	0.00	1	119.00	119.00	-1	1,743	-0.06%
2022/03/18	1	122.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	1	123.50	0	0.00	122.00	1	1,788	0.06%
2022/03/14	3	119.50	0	0.00	119.50	3	1,781	0.17%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/10	2	119.25	0	0.00	118.00	2	1,852	0.11%
2022/03/09	0.3	117.00	1	117.50	118.00	-0.7	1,930	-0.04%
2022/03/08	7	117.50	2	118.00	116.50	5	1,968	0.25%
2022/03/07	11	117.50	1	119.00	118.50	10	1,988	0.50%
2022/03/03	0	123.00	0	0.00	122.50	0	2,013	0.00%
2022/02/24	0.1	120.00	0	0.00	118.00	0.1	2,053	0.00%
2022/02/22	0.3	120.00	0	0.00	120.00	0.3	2,086	0.01%
2022/02/18	2	122.50	1	123.00	124.50	1	2,107	0.05%
2022/02/17	0	0.00	2	131.75	130.50	-2	2,049	-0.10%
2022/02/16	0	0.00	17	132.74	133.00	-17	2,083	-0.82%
2022/02/15	1	127.50	0	0.00	128.00	1	2,116	0.05%
2022/01/26	1	126.00	0	0.00	125.50	1	2,719	0.04%
2022/01/20	1	132.00	0	0.00	135.00	1	2,851	0.04%
2022/01/18	1	136.00	1	137.00	136.00	0	2,872	0.00%
2022/01/14	2	138.75	1	136.00	136.00	1	2,897	0.03%
2022/01/11	0	0.00	1	137.00	136.50	-1	3,074	-0.03%
2022/01/05	1	147.50	18	146.42	143.00	-17	3,378	-0.50%
2022/01/04	29	149.59	25	147.88	146.00	4	3,327	0.12%
2022/01/03	0	0.00	1	144.00	143.00	-1	3,050	-0.03%
2021/12/30	12	143.88	1	145.00	143.00	11	3,016	0.36%
2021/12/29	8	143.56	19	142.71	145.00	-11	2,999	-0.37%
2021/12/28	21	143.79	11	144.41	143.00	10	2,959	0.34%
2021/12/23	1	139.50	0	0.00	138.50	1	2,908	0.03%
2021/12/20	0	0.00	75	135.72	135.50	-75	2,956	-2.54%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/16	0	0.00	2	139.75	138.00	-2	2,960	-0.07%
2021/12/14	0	0.00	1	136.50	136.50	-1	2,979	-0.03%
2021/12/13	8	138.88	0	0.00	137.50	8	2,997	0.27%
2021/12/10	5	141.40	0	0.00	140.50	5	2,997	0.17%
2021/12/09	5	142.20	0	0.00	141.50	5	3,005	0.17%
2021/12/08	0	0.00	6	142.67	142.00	-6	3,038	-0.20%
2021/12/07	0	0.00	30	144.20	142.00	-30	3,038	-0.99%
2021/12/06	37	144.58	12	145.54	144.00	25	3,028	0.83%
2021/12/03	8	145.00	51	146.68	144.50	-43	3,015	-1.43%
2021/12/02	49	142.58	59	142.84	143.00	-10	2,974	-0.34%
2021/11/29	1	136.00	0	0.00	136.00	1	3,003	0.03%
2021/11/26	1	134.00	1	137.00	134.50	0	3,064	0.00%
2021/11/25	1	139.50	0	0.00	138.00	1	3,102	0.03%
2021/11/24	0	0.00	1	138.00	138.50	-1	3,117	-0.03%
2021/11/23	5	140.50	10	140.00	138.00	-5	3,137	-0.16%
2021/11/22	5	141.00	0	0.00	141.00	5	3,221	0.16%
2021/11/19	1	143.50	7	145.14	143.00	-6	3,264	-0.18%
2021/11/18	11	142.86	19	143.00	142.00	-8	3,258	-0.25%
2021/11/17	5	142.50	5	143.50	142.00	0	3,270	0.00%
2021/11/16	2	143.75	0	0.00	142.50	2	3,270	0.06%
2021/11/15	2	143.50	2	144.50	144.50	0	3,283	0.00%
2021/11/12	9	141.78	9	142.89	143.50	0	3,317	0.00%
2021/11/11	2	143.50	1	142.50	142.00	1	3,340	0.03%
2021/11/10	14	147.14	36	147.07	147.50	-22	3,484	-0.63%
2021/11/09	108	146.83	38.3	146.35	146.50	69.7	3,652	1.91%	大買/
2021/11/08	1	139.50	2	138.25	138.00	-1	3,417	-0.03%
2021/11/05	2	138.00	2	138.50	138.50	0	3,474	0.00%
2021/11/03	0	0.00	4	134.00	134.00	-4	3,468	-0.12%
2021/11/02	4	140.63	1	140.50	136.50	3	3,486	0.09%
2021/11/01	0	0.00	1	138.00	139.00	-1	3,422	-0.03%
2021/10/29	0	0.00	2	136.50	135.00	-2	3,421	-0.06%
2021/10/27	3	135.17	0	0.00	136.00	3	3,456	0.09%
2021/10/26	5	136.70	1	135.50	133.00	4	3,480	0.11%
2021/10/22	9	134.94	0	0.00	134.50	9	3,615	0.25%
2021/10/21	6	138.92	22	136.30	134.00	-16	3,638	-0.44%
2021/10/20	19	136.76	48	136.86	137.50	-29	3,645	-0.80%
2021/10/19	6	137.50	2	137.50	137.50	4	3,661	0.11%
2021/10/18	35	134.29	6	136.08	134.50	29	3,648	0.79%
2021/10/15	1	130.00	1	131.00	131.00	0	3,585	0.00%
2021/10/14	0	0.00	1	119.00	119.50	-1	3,600	-0.03%
2021/10/13	0	0.00	4	118.25	119.00	-4	3,706	-0.11%
2021/10/07	0	0.00	1	124.50	125.50	-1	4,392	-0.02%
2021/10/06	1	124.90	0	0.00	119.50	1	4,680	0.02%
2021/10/05	1	119.50	0	0.00	124.00	1	5,048	0.02%
2021/10/04	0.5	120.00	4	119.50	119.00	-3.5	5,076	-0.07%
2021/10/01	4	122.00	49	122.00	121.50	-45	5,188	-0.87%
2021/09/29	2	128.00	58	124.26	124.50	-56	5,297	-1.06%
2021/09/28	2	131.50	0	0.00	131.50	2	5,324	0.04%
2021/09/27	1	135.50	0	0.00	133.50	1	5,407	0.02%
2021/09/23	0	0.00	1	134.00	133.50	-1	5,526	-0.02%
2021/09/22	0.1	131.50	0	0.00	133.50	0.1	5,632	0.00%
2021/09/16	1	133.00	1	131.50	132.00	0	5,795	0.00%
2021/09/15	4.3	134.79	2	134.25	133.50	2.3	5,867	0.04%
2021/09/14	0	0.00	1	139.00	138.00	-1	6,005	-0.02%
2021/09/13	1	139.00	0	0.00	138.50	1	6,083	0.02%
2021/09/10	2	142.50	2	143.25	144.50	0	6,200	0.00%
2021/09/09	2	138.50	1	141.00	141.00	1	6,439	0.02%
2021/09/08	4	140.75	4	138.38	137.50	0	6,568	0.00%
2021/09/07	0	0.00	2	140.75	141.50	-2	6,608	-0.03%
2021/09/06	5	147.30	0	0.00	145.50	5	6,826	0.07%
2021/09/03	0	0.00	11	148.59	148.50	-11	7,138	-0.15%
2021/09/02	2	148.75	15	146.67	147.50	-13	7,195	-0.18%
2021/09/01	25	150.24	1	152.00	152.00	24	7,157	0.34%
2021/08/31	10	144.85	1	146.00	145.00	9	7,103	0.13%
2021/08/30	0	0.00	1	145.00	143.50	-1	7,113	-0.01%
2021/08/27	1	143.00	2	146.50	142.50	-1	7,142	-0.01%
2021/08/26	11	149.05	0	0.00	145.00	11	7,202	0.15%
2021/08/25	1	142.50	0	0.00	145.00	1	7,326	0.01%
2021/08/20	1	136.50	1	135.00	136.00	0	7,413	0.00%
2021/08/19	4	137.88	3	136.00	135.50	1	7,484	0.01%
2021/08/18	14	135.96	11	135.00	142.00	3	7,595	0.04%
2021/08/16	27	138.43	7	131.64	134.50	20	7,963	0.25%
2021/08/13	2	147.00	40	143.76	143.00	-38	7,790	-0.49%
2021/08/11	21	158.38	15	159.00	156.00	6	7,576	0.08%
2021/08/10	2	160.25	8	162.38	163.00	-6	7,581	-0.08%
2021/08/09	10	162.00	36	164.17	162.00	-26	7,659	-0.34%
2021/08/06	0	0.00	7	166.50	165.50	-7	7,759	-0.09%
2021/08/05	15	168.83	6.2	169.35	168.00	8.9	7,924	0.11%
2021/08/04	20	173.25	2	173.00	168.50	18	8,069	0.22%
2021/08/03	42	170.21	0	0.00	170.50	42	8,134	0.52%
2021/07/30	56	168.84	2	168.25	168.00	54	8,183	0.66%
2021/07/29	3	169.00	37	167.47	171.50	-34	8,221	-0.41%
2021/07/28	22	163.80	1	170.00	163.50	21	8,249	0.25%
2021/07/27	1	174.00	123	171.89	170.50	-122	8,269	-1.48%	大賣/鉅額交易
2021/07/26	4	174.88	58	174.37	175.00	-54	8,304	-0.65%
2021/07/23	33	171.79	71	169.70	172.50	-38	8,256	-0.46%
2021/07/22	69	171.29	93	170.30	168.00	-24	8,207	-0.29%
2021/07/21	35	173.26	1,331	168.66	167.50	-1,296	8,146	-15.91%	大賣/鉅額交易
2021/07/20	34	176.12	14	177.57	175.00	20	7,935	0.25%
2021/07/19	41.1	180.64	2	181.50	179.00	39.1	7,871	0.50%
2021/07/16	133	184.17	86	184.33	184.50	47	7,815	0.60%	大買/
2021/07/15	1,114	188.64	32	188.80	188.00	1,082	7,706	14.04%	大買/鉅額交易
2021/07/14	28	185.61	12	186.21	183.00	16	7,431	0.22%
2021/07/13	55	185.71	209.1	186.28	180.00	-154.1	7,207	-2.14%	大賣/鉅額交易
2021/07/12	318	183.85	168	175.45	186.00	150	6,948	2.16%	大買/大賣/鉅額交易
2021/07/09	105.1	171.00	0	0.00	170.50	105.1	6,644	1.58%	大買/鉅額交易
2021/07/08	54	174.41	12	176.00	173.00	42	6,766	0.62%
2021/07/07	1	172.00	0	0.00	172.00	1	6,750	0.01%
2021/07/06	1	170.00	0	0.00	168.00	1	6,792	0.01%
2021/07/05	9	171.94	1	172.50	172.00	8	6,838	0.12%
2021/07/02	2	164.00	1	166.00	168.50	1	6,829	0.01%
2021/07/01	2	164.25	1	168.00	164.00	1	6,840	0.01%
2021/06/30	1	170.00	6	167.92	169.00	-5	6,861	-0.07%
2021/06/29	0	0.00	1	171.00	168.50	-1	6,940	-0.01%
2021/06/28	0	0.00	1	174.00	173.00	-1	7,134	-0.01%
2021/06/25	5	176.30	5	180.30	174.00	0	7,129	0.00%
2021/06/24	5	175.50	230	175.60	176.50	-225	7,045	-3.19%	大賣/鉅額交易
2021/06/23	7	174.93	637	174.20	175.00	-630	7,014	-8.98%	大賣/鉅額交易
2021/06/22	2	174.75	23	170.48	170.50	-21	6,885	-0.30%
2021/06/21	1	171.50	3	176.17	171.50	-2	6,832	-0.03%
2021/06/18	40	179.86	66.5	177.38	177.00	-26.5	6,705	-0.40%
2021/06/17	37	172.64	332	174.91	174.50	-295	6,484	-4.55%	大賣/鉅額交易
2021/06/16	265	170.45	17	171.38	169.50	248	6,390	3.88%	大買/鉅額交易
2021/06/15	681	172.87	287	172.72	172.00	394	6,359	6.20%	大買/大賣/鉅額交易
2021/06/11	715	167.17	170	166.88	167.00	545	6,218	8.76%	大買/大賣/鉅額交易
2021/06/10	1	159.00	2.2	157.00	160.00	-1.2	5,943	-0.02%
2021/06/08	2	154.75	0	0.00	155.00	2	5,946	0.03%
2021/06/07	3	153.33	1	150.00	154.00	2	5,999	0.03%
2021/06/04	13	151.50	0	0.00	151.50	13	5,961	0.22%
2021/06/03	1	154.00	1	154.50	157.00	0	5,978	0.00%
2021/06/02	5	159.60	6	160.67	157.50	-1	5,940	-0.02%
2021/06/01	1.1	153.09	1.1	154.00	155.00	0	5,765	0.00%
2021/05/31	0.1	152.50	3	152.83	152.50	-2.9	5,804	-0.05%
2021/05/28	40.2	152.51	2	154.50	154.00	38.2	5,953	0.64%
2021/05/27	3	152.17	0	0.00	149.00	3	5,968	0.05%
2021/05/26	12	150.75	4	151.50	150.00	8	5,931	0.13%
2021/05/25	19	149.61	7	148.64	146.50	12	5,877	0.20%
2021/05/24	77	138.19	78	138.72	143.50	-1	5,725	-0.02%
2021/05/21	2	127.50	0	0.00	130.50	2	5,541	0.04%
2021/05/20	0	0.00	2	129.00	124.50	-2	5,629	-0.04%
2021/05/19	3	127.33	0	0.00	127.50	3	5,799	0.05%
2021/05/18	1	128.00	1	130.00	131.00	0	5,877	0.00%
2021/05/17	2.3	123.22	6	124.00	123.50	-3.8	5,961	-0.06%
2021/05/14	24.3	134.32	19	129.32	127.00	5.3	6,002	0.09%
2021/05/13	0.5	132.00	8.2	130.72	132.00	-7.7	6,118	-0.13%
2021/05/12	11	121.68	0	0.00	122.00	11	6,583	0.17%
2021/05/11	0	135.50	2	133.50	135.00	-2	6,563	-0.03%
2021/05/06	1	145.50	3	147.33	142.50	-2	7,030	-0.03%
2021/05/05	4.1	146.85	3	146.50	145.00	1.1	7,264	0.01%
2021/05/04	3	140.17	5	140.00	139.50	-2	8,261	-0.02%
2021/05/03	0	0.00	2	149.50	146.00	-2	8,256	-0.02%
2021/04/29	0	0.00	6	156.67	156.00	-6	8,413	-0.07%
2021/04/28	0	0.00	2	158.25	158.00	-2	8,642	-0.02%
2021/04/27	1	160.50	6	163.00	159.50	-5	8,883	-0.06%
2021/04/22	10	157.00	0	0.00	156.00	10	9,853	0.10%
2021/04/21	1	159.50	1	160.00	159.50	0	10,035	0.00%
2021/04/20	3	158.83	13.1	162.19	162.00	-10.1	10,308	-0.10%
2021/04/19	16	159.06	4	158.25	158.00	12	10,647	0.11%
2021/04/16	1	161.00	0	0.00	161.00	1	11,002	0.01%
2021/04/15	2	159.25	2	162.75	164.50	0	11,521	0.00%
2021/04/14	11	160.45	8	161.56	159.00	3	12,043	0.02%
2021/04/13	16.2	165.10	143	164.71	164.50	-126.8	12,703	-1.00%	大賣/鉅額交易
2021/04/12	79	169.61	3	169.33	168.00	76	12,875	0.59%
2021/04/09	9	176.39	7	175.79	175.00	2	13,056	0.02%
2021/04/08	1	179.00	1	177.50	178.50	0	13,451	0.00%
2021/04/07	66	178.95	2	180.00	179.50	64	13,495	0.47%
2021/04/06	9	176.50	125	177.96	176.00	-116	13,482	-0.86%	大賣/鉅額交易
2021/04/01	8.5	179.68	132	178.69	179.00	-123.5	13,519	-0.91%	大賣/鉅額交易
2021/03/31	282	177.81	139	180.02	181.00	143	13,493	1.06%	大買/大賣/鉅額交易
2021/03/29	1	172.50	5	174.70	172.50	-4	13,563	-0.03%
2021/03/26	4	171.50	1	172.50	173.00	3	13,815	0.02%
2021/03/25	0	167.00	0	0.00	166.50	0	14,068	0.00%
2021/03/24	1.1	168.10	0	0.00	167.00	1.1	14,155	0.01%
2021/03/23	0	0.00	3	170.50	170.00	-3	14,331	-0.02%
2021/03/22	0	0.00	3	172.50	171.00	-3	14,591	-0.02%
2021/03/19	14	174.00	21	174.12	174.50	-7	15,058	-0.05%
2021/03/18	15	174.57	15	174.50	174.50	0	15,457	0.00%
2021/03/17	19	173.50	29	174.72	173.00	-10	16,019	-0.06%
2021/03/16	17	172.44	18	173.28	172.00	-1	16,435	-0.01%
2021/03/15	13	173.19	14	173.86	173.00	-1	17,301	-0.01%
2021/03/12	39	175.01	21	176.07	174.00	18	18,042	0.10%
2021/03/11	17	172.21	13	168.31	174.50	4	18,240	0.02%
2021/03/10	18	168.00	15	170.90	168.00	3	18,435	0.02%
2021/03/09	15	165.50	16	169.00	169.50	-1	18,692	-0.01%
2021/03/08	1	173.00	0	0.00	166.50	1	18,842	0.01%
2021/03/04	11	173.91	1	173.50	173.00	10	19,169	0.05%
2021/03/03	1	168.00	7	168.00	177.50	-6	19,401	-0.03%
2021/03/02	39	168.38	50	170.11	166.50	-11	19,411	-0.06%
2021/02/26	0	0.00	6	172.67	173.00	-6	19,843	-0.03%
2021/02/25	3	177.17	23	177.07	175.00	-20	20,021	-0.10%
2021/02/24	1	180.00	0	0.00	177.00	1	20,393	0.00%
2021/02/22	115	183.60	5	181.60	181.50	110	21,242	0.52%	大買/鉅額交易
2021/02/19	38	182.74	43	183.38	183.50	-5	21,752	-0.02%
2021/02/18	35	178.89	30	178.58	179.00	5	22,257	0.02%
2021/02/17	14	180.75	8	180.38	181.00	6	22,991	0.03%
2021/02/05	2.1	175.98	1	175.50	174.50	1.1	23,351	0.00%
2021/02/04	31	173.42	13	172.23	174.00	18	23,961	0.08%
2021/02/03	23	181.20	727	180.96	178.00	-704	24,408	-2.88%	大賣/鉅額交易
2021/02/02	23	191.81	32	192.50	192.50	-9	24,549	-0.04%
2021/02/01	23	183.33	9	184.78	191.00	14	25,135	0.06%
2021/01/29	5	188.81	7	191.43	185.50	-2	25,467	-0.01%
2021/01/28	15	195.03	20	194.75	192.00	-5	25,635	-0.02%
2021/01/27	33	204.12	40	204.11	203.00	-7	25,941	-0.03%
2021/01/26	86	209.53	81.4	209.32	203.00	4.6	26,040	0.02%
2021/01/25	10	200.05	11	200.77	200.00	-1	24,975	0.00%
2021/01/22	28	201.57	77	202.25	203.00	-49	24,898	-0.20%
2021/01/21	120	200.57	67	199.67	203.00	53	24,715	0.21%	大買/
2021/01/20	35	200.61	34	199.21	195.00	1	24,517	0.00%
2021/01/19	52	202.24	12	203.50	204.00	40	24,299	0.16%
2021/01/18	22.1	191.67	25	192.32	202.50	-2.9	24,131	-0.01%
2021/01/15	54	202.90	61	204.88	193.00	-7	23,970	-0.03%
2021/01/14	21	201.19	3	202.67	199.00	18	23,591	0.08%
2021/01/13	13	203.27	11	205.50	202.00	2	23,410	0.01%
2021/01/12	61	203.92	39	203.14	199.50	22	23,156	0.10%
2021/01/11	92	203.07	38	202.45	205.50	54	22,830	0.24%
2021/01/08	610.3	207.04	41	201.05	196.00	569.3	22,519	2.53%	大買/鉅額交易
2021/01/07	36	202.85	7	201.57	203.00	29	22,024	0.13%
2021/01/06	33.1	195.63	30	195.48	193.00	3.1	21,470	0.01%
2021/01/05	23	190.02	19.1	190.37	188.00	3.9	20,708	0.02%
2021/01/04	13	188.62	13	189.04	187.50	0	20,524	0.00%
2020/12/31	21.1	183.98	34	184.03	183.50	-12.9	20,324	-0.06%
2020/12/30	3	174.67	4	174.25	176.50	-1	19,893	-0.01%
2020/12/29	9	173.17	4	172.38	171.50	5	19,833	0.03%
2020/12/28	0	0.00	1	173.50	172.00	-1	19,785	-0.01%
2020/12/25	3	172.50	0	0.00	169.00	3	19,703	0.02%
2020/12/24	2	171.50	3	171.00	170.00	-1	19,653	-0.01%
2020/12/23	7	170.86	7	172.00	173.50	0	19,578	0.00%
2020/12/22	13	170.00	8	170.31	167.50	5	19,489	0.03%
2020/12/21	5	166.50	695	167.11	164.00	-690	19,295	-3.58%	大賣/鉅額交易
2020/12/18	5	172.40	14	171.75	171.50	-9	19,108	-0.05%
2020/12/17	38	172.89	27	173.37	175.00	11	19,345	0.06%
2020/12/16	33	174.14	30	174.87	171.50	3	19,198	0.02%
2020/12/15	35	172.56	1,017	176.99	171.00	-982	18,978	-5.17%	大賣/鉅額交易
2020/12/14	17	180.12	37	181.18	176.00	-20	18,544	-0.11%
2020/12/11	43	196.58	4	196.50	188.00	39	18,244	0.21%
2020/12/10	23	205.24	97	206.68	208.50	-74	17,953	-0.41%
2020/12/09	102	206.67	100	207.58	204.00	2	17,732	0.01%	大買/
2020/12/08	26	189.46	30	191.97	199.00	-4	16,902	-0.02%
2020/12/07	22	177.50	41	181.28	181.00	-19	16,210	-0.12%
2020/12/04	12	183.58	10	177.00	176.50	2	16,011	0.01%
2020/12/03	8	180.69	2	183.00	185.00	6	15,856	0.04%
2020/12/02	4	179.00	0	0.00	177.00	4	15,706	0.03%
2020/12/01	0	0.00	1	176.50	180.50	-1	15,636	-0.01%
2020/11/30	3	181.00	43	178.23	179.50	-40	15,668	-0.26%
2020/11/27	6	174.50	4	174.88	177.00	2	15,781	0.01%
2020/11/26	3	179.33	2	179.00	179.50	1	15,633	0.01%
2020/11/25	22	176.18	21	178.48	179.00	1	15,522	0.01%
2020/11/24	13	189.04	16	190.50	185.00	-3	15,127	-0.02%
2020/11/23	27	187.96	31	189.44	190.00	-4	15,109	-0.03%
2020/11/20	151	190.77	21	191.38	187.00	130	15,053	0.86%	大買/鉅額交易
2020/11/19	85	189.62	55	189.51	189.50	30	14,903	0.20%
2020/11/18	58	185.41	102	185.21	186.50	-44	14,501	-0.30%	大賣/
2020/11/17	126	184.71	54	187.06	179.50	72	14,192	0.51%	大買/
2020/11/16	26	183.40	45	184.11	190.00	-19	13,878	-0.14%
2020/11/13	29	169.91	31	170.76	175.00	-2	13,259	-0.02%
2020/11/12	92	167.60	80.5	167.96	170.00	11.5	12,977	0.09%
2020/11/11	100	162.79	72	164.28	171.00	28	12,355	0.23%
2020/11/10	99	158.33	132	157.51	160.00	-33	11,944	-0.28%	大賣/
2020/11/09	356	150.10	46	153.72	156.50	310	11,295	2.74%	大買/鉅額交易
2020/11/06	101	140.90	66	140.43	142.50	35	10,799	0.32%	大買/
2020/11/05	354	135.95	119	135.77	136.50	235	10,591	2.22%	大買/大賣/鉅額交易
2020/11/04	105	132.00	88	132.89	135.00	17	10,510	0.16%	大買/
2020/11/03	83	128.61	52	126.29	127.00	31	10,071	0.31%
2020/11/02	2	119.00	0	0.00	119.50	2	9,829	0.02%
2020/10/30	0	0.00	1	121.00	120.00	-1	9,998	-0.01%
2020/10/29	1	118.00	1	121.50	121.00	0	10,137	0.00%
2020/10/28	5.5	121.55	0	0.00	120.50	5.5	10,289	0.05%
2020/10/27	0	0.00	14	121.50	124.00	-14	10,407	-0.13%
2020/10/26	13	123.73	9	125.83	122.50	4	10,636	0.04%
2020/10/23	8	124.13	69	123.75	124.50	-61	10,925	-0.56%
2020/10/22	3	120.50	0	0.00	121.00	3	11,681	0.03%
2020/10/21	9	118.94	0	0.00	117.00	9	12,242	0.07%
2020/10/20	0	0.00	3	118.50	117.50	-3	12,615	-0.02%
2020/10/19	3	119.50	1	118.00	118.50	2	12,784	0.02%
2020/10/16	55	122.05	10	122.00	118.50	45	13,006	0.35%
2020/10/15	1	123.50	2	124.00	123.00	-1	13,396	-0.01%
2020/10/13	12	122.08	24	123.19	123.50	-12	14,190	-0.08%
2020/10/12	370	123.01	1	123.50	121.50	369	14,629	2.52%	大買/鉅額交易
2020/10/08	613	121.05	19	121.87	121.00	594	15,305	3.88%	大買/鉅額交易
2020/10/07	23	117.96	1	117.50	118.00	22	15,940	0.14%
2020/10/06	2	117.75	0	0.00	117.00	2	16,476	0.01%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	0	0.00	1	115.00	117.00	-1	17,743	-0.01%
2020/09/29	18	113.56	24	114.65	113.50	-6	18,154	-0.03%
2020/09/28	24	113.98	22	113.14	114.00	2	18,800	0.01%
2020/09/25	27	110.81	23	115.80	110.50	4	19,141	0.02%
2020/09/24	17	115.94	17	115.06	115.00	0	19,447	0.00%
2020/09/23	18	119.33	17	117.94	119.50	1	20,036	0.00%
2020/09/22	8	117.63	170	118.21	118.00	-162	20,364	-0.80%	大賣/鉅額交易
2020/09/21	16	125.69	16	127.13	125.50	0	20,809	0.00%
2020/09/18	15	127.03	17	127.82	127.00	-2	21,670	-0.01%
2020/09/17	0	0.00	1	127.00	127.00	-1	22,528	0.00%
2020/09/16	23	128.80	20	130.93	128.00	3	23,416	0.01%
2020/09/15	134	131.82	11	132.09	129.50	123	23,469	0.52%	大買/鉅額交易
2020/09/14	53	129.06	9	131.06	131.50	44	23,225	0.19%
2020/09/11	0	0.00	3	125.50	125.50	-3	23,024	-0.01%
2020/09/10	2	125.00	4	127.13	125.00	-2	22,969	-0.01%
2020/09/09	8	125.25	8	125.38	126.50	0	22,944	0.00%
2020/09/08	0	0.00	14	123.86	126.00	-14	22,944	-0.06%
2020/09/07	4	127.25	4	126.88	124.00	0	22,954	0.00%
2020/09/04	4	128.63	12	125.42	129.00	-8	22,976	-0.03%
2020/09/03	15	128.40	7	130.64	127.50	8	22,886	0.03%
2020/09/02	22	129.32	16	128.66	129.00	6	22,798	0.03%
2020/09/01	7	124.79	4	125.00	125.50	3	22,541	0.01%
2020/08/31	2	122.50	2	122.75	123.50	0	22,476	0.00%
2020/08/28	2	121.50	2	121.75	123.00	0	22,550	0.00%
2020/08/27	13	122.46	34	122.47	121.50	-21	22,530	-0.09%
2020/08/26	23	121.87	17	121.85	122.00	6	22,493	0.03%
2020/08/25	29	115.83	11	115.45	118.00	18	22,183	0.08%
2020/08/24	10	110.65	35	110.56	112.00	-25	21,931	-0.11%
2020/08/21	33	106.92	25	108.06	110.00	8	21,832	0.04%
2020/08/20	33	105.74	32	110.11	102.00	1	21,572	0.00%
2020/08/19	25	115.74	37	113.15	112.50	-12	21,309	-0.06%
2020/08/18	16	117.94	23	117.87	118.00	-7	21,142	-0.03%
2020/08/17	9	123.22	2	124.50	122.00	7	20,998	0.03%
2020/08/14	13	119.54	13	122.38	126.00	0	21,133	0.00%
2020/08/13	2	120.50	8	120.88	120.50	-6	20,947	-0.03%
2020/08/12	14	123.18	1	124.50	123.50	13	20,939	0.06%
2020/08/11	24	129.96	6	130.67	127.50	18	20,872	0.09%
2020/08/10	5	128.30	16	128.00	128.00	-11	20,869	-0.05%
2020/08/07	2	128.25	5	128.70	126.50	-3	20,790	-0.01%
2020/08/06	1	129.00	6	130.00	128.50	-5	20,802	-0.02%
2020/08/05	9	129.50	8	128.63	127.00	1	20,761	0.00%
2020/08/04	16	127.91	21	128.83	128.00	-5	20,817	-0.02%
2020/08/03	26	126.85	19	128.26	125.00	7	20,802	0.03%
2020/07/31	12	125.50	10	123.45	126.00	2	20,709	0.01%
2020/07/30	21	125.05	5	124.50	123.00	16	20,683	0.08%
2020/07/29	13	119.04	11	119.36	125.00	2	20,576	0.01%
2020/07/28	147	125.06	156	125.25	119.00	-9	20,433	-0.04%	大買/大賣/
2020/07/27	27	130.00	14	130.07	130.00	13	19,670	0.07%
2020/07/24	19	125.26	15	126.23	122.00	4	19,162	0.02%
2020/07/23	6	126.58	3	125.17	125.50	3	18,906	0.02%
2020/07/22	14	127.32	0	0.00	128.00	14	18,943	0.07%
2020/07/21	24	125.81	27	126.15	126.50	-3	18,718	-0.02%
2020/07/20	16	120.44	15	119.83	120.50	1	18,387	0.01%
2020/07/17	11	123.82	38	121.03	121.50	-27	18,135	-0.15%
2020/07/16	45	125.38	21	126.45	128.00	24	17,773	0.14%
2020/07/15	21	129.90	21	129.76	125.00	0	17,379	0.00%
2020/07/14	39	140.62	40	141.30	136.50	-1	16,998	-0.01%
2020/07/13	36	136.49	118	135.23	140.50	-82	16,475	-0.50%	大賣/
2020/07/10	53	136.78	72	135.57	128.00	-19	16,084	-0.12%
2020/07/09	35	138.64	31	136.76	138.00	4	15,491	0.03%
2020/07/08	92	132.37	34	132.81	133.00	58	14,981	0.39%
2020/07/07	108	128.20	94	125.44	129.50	14	14,728	0.10%	大買/
2020/07/06	59	123.86	42	120.30	123.00	17	14,173	0.12%
2020/07/03	19	121.71	13	124.27	119.50	6	13,982	0.04%
2020/07/02	31	123.56	53	124.78	125.00	-22	13,554	-0.16%
2020/07/01	40	117.81	46	115.28	116.00	-6	12,873	-0.05%
2020/06/30	78	114.60	42	115.73	112.00	36	12,431	0.29%
2020/06/29	42	110.05	45	113.19	115.00	-3	11,637	-0.03%
2020/06/24	73	103.91	61	104.22	105.50	12	10,716	0.11%
2020/06/23	41	91.72	103	93.26	96.10	-62	9,831	-0.63%	大賣/
2020/06/22	12	85.79	19	85.85	87.40	-7	8,916	-0.08%
2020/06/19	7	84.61	5	85.20	84.00	2	8,763	0.02%
2020/06/18	18	83.62	10	83.73	84.40	8	8,698	0.09%
2020/06/16	1	81.50	0	0.00	82.30	1	8,616	0.01%
2020/06/15	3	80.73	0	0.00	79.80	3	8,564	0.04%
2020/06/12	1	79.90	1	79.50	81.50	0	8,550	0.00%
2020/06/11	2	83.70	35	84.02	81.60	-33	8,523	-0.39%
2020/06/10	1	86.40	0	0.00	86.10	1	8,428	0.01%
2020/06/09	31	86.87	13	87.13	86.00	18	8,424	0.21%
2020/06/08	12	87.84	156	87.85	86.80	-144	8,733	-1.65%	大賣/鉅額交易
2020/06/05	189	87.41	72	86.90	86.80	117	8,930	1.31%	大買/鉅額交易
2020/06/04	52	87.20	20	87.61	86.50	32	9,056	0.35%
2020/06/03	20	85.88	18	86.26	85.90	2	9,109	0.02%
2020/06/02	37	86.26	28	86.82	84.00	9	9,114	0.10%
2020/06/01	6	83.95	7	83.69	85.20	-1	9,265	-0.01%
2020/05/28	0	0.00	1	82.50	81.50	-1	9,550	-0.01%
2020/05/27	1	84.00	3	84.23	84.00	-2	9,539	-0.02%
2020/05/26	15	85.35	16	84.95	84.50	-1	9,532	-0.01%
2020/05/25	5	82.86	6	82.98	83.40	-1	9,439	-0.01%
2020/05/22	6	83.42	21	83.18	81.90	-15	9,445	-0.16%
2020/05/21	26	83.32	31	83.85	84.50	-5	9,372	-0.05%
2020/05/20	3	78.90	1	79.30	78.20	2	9,126	0.02%
2020/05/19	18	78.75	18	79.00	77.70	0	9,054	0.00%
2020/05/18	6	79.92	5	81.00	79.10	1	8,949	0.01%
2020/05/15	33	83.80	115	82.48	83.50	-82	8,879	-0.92%	大賣/
2020/05/14	9	87.52	8	88.58	85.20	1	8,911	0.01%
2020/05/13	115	87.85	26	88.06	88.40	89	9,000	0.99%	大買/
2020/05/12	10	87.66	8	86.83	86.10	2	9,134	0.02%
2020/05/11	17	87.93	33	86.48	87.30	-16	9,661	-0.17%
2020/05/08	35	85.65	12	85.17	84.80	23	9,777	0.24%
2020/05/07	1	82.60	1	83.20	83.70	0	9,807	0.00%
2020/05/06	9	81.86	11	81.95	81.70	-2	9,836	-0.02%
2020/05/05	14	85.59	6	84.00	83.50	8	9,946	0.08%
2020/05/04	9	84.91	13	84.48	85.00	-4	9,910	-0.04%
2020/04/30	7	82.83	6	82.75	82.70	1	9,851	0.01%
2020/04/29	16	82.93	5	81.90	81.90	11	9,859	0.11%
2020/04/28	4	82.43	1	83.00	82.00	3	9,997	0.03%
2020/04/27	22	81.23	13	81.45	83.00	9	9,876	0.09%
2020/04/23	5	78.40	6	77.48	78.10	-1	10,157	-0.01%
2020/04/22	0	0.00	31	73.59	76.80	-31	10,429	-0.30%
2020/04/21	15	77.17	21	76.92	75.00	-6	10,445	-0.06%
2020/04/20	12	78.45	13	78.42	78.60	-1	10,568	-0.01%
2020/04/17	17	80.70	23	80.46	79.40	-6	10,565	-0.06%
2020/04/16	10	76.75	22	76.13	78.00	-12	10,358	-0.12%
2020/04/15	18	75.14	13	76.20	74.70	5	10,145	0.05%
2020/04/14	6	73.00	11	73.33	73.60	-5	9,967	-0.05%
2020/04/13	8	72.59	12	73.27	72.10	-4	9,871	-0.04%
2020/04/10	50	73.22	42	73.34	74.50	8	9,748	0.08%
2020/04/09	41	72.03	26	72.64	71.20	15	9,553	0.16%
2020/04/08	35	71.95	8	72.95	73.30	27	9,411	0.29%
2020/04/07	3	67.00	0	0.00	69.00	3	9,184	0.03%
2020/03/27	10	58.90	0	0.00	57.00	10	9,680	0.10%
2020/03/26	0	0.00	3	59.00	58.50	-3	9,843	-0.03%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/24	0	0.00	2	50.30	50.30	-2	10,400	-0.02%
2020/03/23	1	45.80	3	45.10	45.80	-2	10,540	-0.02%
2020/03/20	1	47.10	0	0.00	48.55	1	10,709	0.01%
2020/03/18	0	0.00	1	50.50	49.05	-1	11,755	-0.01%
2020/03/17	0	0.00	9	54.89	54.50	-9	12,081	-0.07%
2020/03/16	1	59.90	3	64.90	59.90	-2	12,017	-0.02%
2020/03/12	16	76.88	23	78.54	73.80	-7	11,995	-0.06%
2020/03/11	33	87.30	21	85.04	82.00	12	11,586	0.10%
2020/03/10	18	83.87	29	85.54	88.90	-11	11,269	-0.10%
2020/03/09	30	87.73	18	85.89	85.40	12	11,052	0.11%
2020/03/06	26	92.83	22	92.73	92.20	4	10,805	0.04%
2020/03/05	55	93.67	79	94.26	94.40	-24	10,694	-0.22%
2020/03/04	22	90.68	32	90.18	90.50	-10	10,369	-0.10%
2020/03/03	73	92.85	18	93.50	93.30	55	10,123	0.54%
2020/03/02	10	88.00	0	0.00	88.00	10	10,366	0.10%
2020/02/27	10	91.60	1	88.90	88.90	9	10,608	0.08%
2020/02/26	3	91.77	0	0.00	91.00	3	10,801	0.03%
2020/02/25	0	0.00	14	91.47	92.80	-14	11,563	-0.12%
2020/02/24	10	89.90	0	0.00	92.00	10	12,057	0.08%
2020/02/20	0	0.00	2	89.90	90.50	-2	12,200	-0.02%
2020/02/19	3	88.40	0	0.00	89.60	3	12,238	0.02%
2020/02/18	0	0.00	10	88.90	87.10	-10	12,283	-0.08%
2020/02/17	21	92.60	16	92.54	90.30	5	12,367	0.04%
2020/02/14	15	92.97	15	92.92	92.90	0	12,039	0.00%
2020/02/13	17	93.87	25	94.18	92.20	-8	11,828	-0.07%
2020/02/12	23	92.94	18	93.73	93.90	5	11,698	0.04%
2020/02/11	19	88.00	43	88.90	90.30	-24	11,126	-0.22%
2020/02/10	19	82.33	24	81.49	82.10	-5	10,831	-0.05%
2020/02/07	4	81.88	13	83.25	81.50	-9	10,693	-0.08%
2020/02/06	14	82.57	17	83.32	84.50	-3	10,615	-0.03%
2020/02/05	11	79.17	10	79.30	79.10	1	10,467	0.01%
2020/02/04	12	79.47	15	79.55	80.20	-3	10,441	-0.03%
2020/02/03	7	74.27	11	73.25	74.70	-4	10,361	-0.04%
2020/01/31	16	79.87	33	78.87	78.60	-17	10,724	-0.16%
2020/01/20	17	90.24	7	89.94	89.60	10	11,261	0.09%
2020/01/17	37	89.91	39	89.51	90.00	-2	11,488	-0.02%
2020/01/16	48	85.78	46	86.17	87.20	2	11,434	0.02%
2020/01/15	26	84.00	24	83.55	83.50	2	11,303	0.02%
2020/01/14	99	83.15	112	83.32	84.60	-13	11,542	-0.11%	大賣/
2020/01/13	45	80.85	55	81.46	80.60	-10	11,503	-0.09%
2020/01/10	142	81.80	76	82.21	80.30	66	11,529	0.57%	大買/
2020/01/09	5	80.76	2	80.00	80.80	3	11,344	0.03%
2020/01/02	1	82.10	0	0.00	80.00	1	11,458	0.01%
2019/12/31	1	79.50	0	0.00	80.50	1	11,465	0.01%
2019/12/26	0	0.00	35	78.91	79.50	-35	11,499	-0.30%
2019/12/25	32	82.22	23	82.50	77.80	9	11,476	0.08%
2019/12/24	24	79.79	5	79.68	80.50	19	11,212	0.17%
2019/12/23	7	76.93	6	77.30	77.70	1	11,084	0.01%
2019/12/20	12	79.74	15	80.83	78.80	-3	10,936	-0.03%
2019/12/19	6	84.40	0	0.00	83.00	6	10,824	0.06%
2019/12/17	18	82.64	7	83.39	82.80	11	10,511	0.10%
2019/12/16	19	82.13	24	82.09	83.50	-5	10,491	-0.05%
2019/12/13	30	81.06	28	80.58	79.40	2	10,099	0.02%
2019/12/12	6	76.72	7	79.24	79.70	-1	9,473	-0.01%
2019/12/11	0	0.00	2	71.50	72.50	-2	9,150	-0.02%
2019/12/05	2	68.30	0	0.00	67.40	2	9,199	0.02%
2019/11/27	19	66.97	18	67.76	66.20	1	9,792	0.01%
2019/11/26	42	70.36	42	69.62	69.90	0	9,471	0.00%
2019/11/25	23	70.47	23	70.74	70.30	0	9,255	0.00%
2019/11/22	89	71.69	97	71.98	71.00	-8	9,023	-0.09%
2019/11/21	28	66.57	29	66.30	70.00	-1	8,275	-0.01%
2019/11/20	8	64.20	9	64.66	63.70	-1	7,756	-0.01%
2019/11/19	9	64.12	28	63.10	64.10	-19	7,777	-0.24%
2019/11/18	3	64.40	10	63.89	63.50	-7	8,006	-0.09%
2019/11/15	2	64.15	0	0.00	64.00	2	8,002	0.02%
2019/11/14	16	61.68	1	63.30	64.30	15	7,985	0.19%
2019/11/13	5	63.60	1	63.40	63.60	4	8,007	0.05%
2019/11/11	0	0.00	7	61.03	60.90	-7	8,044	-0.09%
2019/11/08	5	65.96	5	67.10	67.00	0	7,968	0.00%
2019/11/05	1	67.00	2	66.65	66.60	-1	8,016	-0.01%
2019/11/04	1	66.80	0	0.00	67.00	1	8,031	0.01%
2019/10/31	8	64.40	4	64.40	62.90	4	7,970	0.05%
2019/10/30	25	64.22	33	64.99	65.30	-8	7,902	-0.10%
2019/10/29	16	61.52	20	62.13	62.50	-4	7,459	-0.05%
2019/10/28	27	60.51	28	61.62	62.50	-1	7,213	-0.01%
2019/10/25	31	58.38	32	58.56	58.40	-1	6,847	-0.01%
2019/10/24	30	54.78	39	55.51	57.10	-9	6,622	-0.14%
2019/10/23	18	54.31	31	53.68	53.20	-13	6,388	-0.20%
2019/10/22	49	52.36	69	52.44	53.40	-20	6,493	-0.31%
2019/10/21	64	50.64	48	50.57	50.70	16	6,472	0.25%
2019/10/18	15	48.70	7	48.51	48.75	8	6,602	0.12%
2019/10/15	4	47.19	0	0.00	46.70	4	6,832	0.06%
2019/10/14	1	46.10	2	45.80	45.85	-1	6,886	-0.01%
2019/10/09	0	0.00	1	46.85	46.75	-1	6,921	-0.01%
2019/10/08	3	47.27	16	47.06	46.80	-13	7,248	-0.18%
2019/10/07	2	48.40	7	48.24	47.80	-5	7,375	-0.07%
2019/10/04	21	48.77	1	48.85	48.00	20	7,409	0.27%
2019/10/03	5	48.25	2	48.25	48.45	3	7,488	0.04%
2019/10/02	2	47.80	1	47.05	47.65	1	7,522	0.01%
2019/09/27	0	0.00	1	46.55	47.80	-1	7,994	-0.01%
2019/09/26	0	0.00	11	48.36	47.70	-11	8,055	-0.14%
2019/09/25	1	48.90	0	0.00	48.60	1	7,997	0.01%
2019/09/24	13	49.36	11	50.09	49.20	2	7,972	0.03%
2019/09/23	21	50.38	19	50.83	51.60	2	7,820	0.03%
2019/09/19	16	50.15	6	49.89	49.75	10	7,631	0.13%
2019/09/17	1	48.55	2	48.58	48.20	-1	7,429	-0.01%
2019/09/16	1	49.90	0	0.00	49.15	1	7,406	0.01%
2019/09/12	0	0.00	5	49.10	49.10	-5	7,355	-0.07%
2019/09/11	5	49.95	1	49.25	48.90	4	7,347	0.05%
2019/09/10	2	48.23	5	48.65	48.70	-3	7,287	-0.04%
2019/09/09	2	50.00	0	0.00	49.55	2	7,298	0.03%
2019/09/06	24	50.43	19	49.99	49.60	5	7,253	0.07%
2019/09/05	2	49.70	87	49.79	49.10	-85	6,993	-1.22%
2019/09/04	99	49.07	15	49.08	49.00	84	6,930	1.21%
2019/09/03	9	48.57	31	48.31	48.15	-22	6,843	-0.32%
2019/09/02	10	47.73	3	48.30	47.80	7	6,790	0.10%
2019/08/30	32	48.16	34	48.48	48.10	-2	6,767	-0.03%
2019/08/29	5	46.97	2	47.30	46.95	3	6,653	0.05%
2019/08/28	23	47.23	102	46.92	46.50	-79	6,616	-1.19%	大賣/
2019/08/27	80	45.84	2	46.20	45.75	78	6,507	1.20%
2019/08/26	1	45.75	2	46.03	45.25	-1	6,483	-0.02%
2019/08/23	0	0.00	3	47.18	47.10	-3	6,419	-0.05%
2019/08/22	13	48.96	14	49.14	48.20	-1	6,365	-0.02%
2019/08/21	12	48.94	1	49.55	49.50	11	6,219	0.18%
2019/08/20	24	47.68	25	46.97	46.70	-1	5,900	-0.02%
2019/08/19	10	46.58	10	47.25	47.20	0	5,832	0.00%
2019/08/16	12	47.17	15	47.20	46.15	-3	5,768	-0.05%
2019/08/15	0	0.00	2	47.20	49.10	-2	5,559	-0.04%
2019/08/14	5	48.26	0	0.00	47.70	5	5,492	0.09%
2019/08/13	5	48.25	16	48.43	47.70	-11	5,415	-0.20%
2019/08/12	1	48.50	45	48.97	48.90	-44	5,341	-0.82%
2019/08/08	10	47.20	10	47.35	47.85	0	5,247	0.00%
2019/08/07	1	46.00	1	45.25	44.30	0	5,122	0.00%
2019/08/06	2	44.45	2	44.28	45.05	0	5,075	0.00%
2019/08/05	2	46.63	0	0.00	46.35	2	4,992	0.04%
2019/08/02	1	46.45	0	0.00	46.50	1	4,936	0.02%
2019/08/01	0	0.00	8	48.10	48.25	-8	4,875	-0.16%
2019/07/31	6	48.89	1	48.05	49.00	5	4,831	0.10%
2019/07/30	17	48.93	7	47.70	47.50	10	4,736	0.21%
2019/07/29	1	49.60	6	50.35	49.50	-5	4,617	-0.11%
2019/07/26	1	52.10	3	51.50	51.00	-2	4,519	-0.04%
2019/07/25	3	50.50	3	51.10	51.50	0	4,353	0.00%
2019/07/24	6	50.12	11	49.86	51.50	-5	4,223	-0.12%
2019/07/23	16	49.29	26	49.07	48.05	-10	3,858	-0.26%
2019/07/22	10	46.66	18	47.27	48.95	-8	3,506	-0.23%
2019/07/19	42	44.68	14	44.56	44.50	28	3,149	0.89%
2019/07/18	5	42.00	20	43.04	41.95	-15	2,877	-0.52%
2019/07/17	0	0.00	2	43.45	43.25	-2	2,829	-0.07%
2019/07/15	3	43.35	3	42.67	43.65	0	2,741	0.00%
2019/07/12	51	44.57	38	44.38	43.10	13	2,702	0.48%
2019/07/11	5	41.45	10	42.05	43.00	-5	2,412	-0.21%
2019/07/10	5	41.10	0	0.00	40.80	5	2,316	0.22%
2019/07/09	5	41.55	10	41.73	40.40	-5	2,410	-0.21%
2019/07/08	7	41.34	3	41.80	41.30	4	2,324	0.17%
2019/07/05	11	41.11	12	41.48	42.40	-1	2,310	-0.04%
2019/07/04	10	40.18	8	39.90	40.30	2	2,161	0.09%
2019/07/03	0	0.00	1	39.30	39.30	-1	1,933	-0.05%
2019/07/02	8	35.25	0	0.00	35.75	8	1,850	0.43%
2019/07/01	0	0.00	1	35.15	35.20	-1	1,845	-0.05%
2019/06/28	1	34.00	0	0.00	34.35	1	1,851	0.05%
2019/06/26	1	33.45	0	0.00	33.70	1	1,907	0.05%
2019/06/21	1	35.05	2	34.95	34.65	-1	2,070	-0.05%
2019/06/20	1	34.40	1	34.65	34.55	0	2,057	0.00%
2019/06/19	4	34.99	0	0.00	34.40	4	2,078	0.19%
2019/06/18	0	0.00	4	34.60	34.70	-4	2,061	-0.19%
2019/06/17	0	0.00	6	35.28	34.85	-6	2,070	-0.29%
2019/06/12	6	34.28	0	0.00	34.30	6	2,045	0.29%
2019/06/11	3	33.87	105	34.28	34.00	-102	2,045	-4.99%	大賣/鉅額交易
2019/06/10	5	32.15	0	0.00	32.45	5	1,978	0.25%
2019/05/31	2	32.75	0	0.00	32.55	2	2,041	0.10%
2019/05/23	2	31.50	0	0.00	31.50	2	2,102	0.10%
2019/05/16	2	35.80	0	0.00	35.00	2	2,381	0.08%
2019/05/13	4	35.04	0	0.00	35.00	4	2,659	0.15%
2019/05/09	0	0.00	1	37.75	36.10	-1	2,759	-0.04%
2019/05/08	1	37.70	0	0.00	37.75	1	2,768	0.04%
2019/04/30	3	39.63	0	0.00	39.60	3	3,570	0.08%
2019/04/26	0	0.00	3	41.10	40.75	-3	3,544	-0.08%
2019/04/25	2	42.00	2	42.00	42.00	0	3,523	0.00%
2019/04/23	3	42.45	3	42.50	42.50	0	3,508	0.00%
2019/04/22	7	43.21	0	0.00	43.30	7	3,497	0.20%
2019/04/15	11	43.87	17	44.21	44.00	-6	3,260	-0.18%
2019/03/29	0	0.00	2	40.30	40.00	-2	2,810	-0.07%
2019/03/27	2	40.90	3	41.43	41.60	-1	2,738	-0.04%
2019/03/15	2	39.35	0	0.00	39.45	2	2,655	0.08%
2019/03/07	4	38.00	2	37.80	38.00	2	2,872	0.07%
2019/02/27	1	40.35	1	39.95	40.00	0	2,970	0.00%
2019/02/26	1	40.55	2	40.83	40.20	-1	2,979	-0.03%
2019/02/22	2	40.80	0	0.00	40.75	2	3,024	0.07%
2019/02/20	0	0.00	2	40.90	41.10	-2	2,984	-0.07%
2019/02/18	4	40.80	1	41.00	41.10	3	2,940	0.10%
2019/02/15	5	43.80	3	42.88	42.00	2	2,897	0.07%
2019/02/14	2	42.65	4	42.30	43.25	-2	2,836	-0.07%
2019/02/13	0	0.00	13	41.24	41.10	-13	2,698	-0.48%
2019/02/12	0	0.00	9	40.21	39.55	-9	2,629	-0.34%
2019/02/11	1	40.20	8	39.98	39.80	-7	2,624	-0.27%
2019/01/30	0	0.00	2	37.60	38.00	-2	2,563	-0.08%
2019/01/29	90	37.56	2	37.65	37.45	88	2,623	3.35%
2019/01/25	25	37.94	1	38.10	38.10	24	2,673	0.90%
2019/01/24	114	38.21	220	38.10	38.30	-106	2,630	-4.03%	大買/大賣/鉅額交易
2019/01/23	10	36.36	4	36.48	37.00	6	2,159	0.28%
2019/01/15	0	0.00	1	32.00	32.05	-1	2,188	-0.05%
2018/12/21	1	33.80	0	0.00	34.65	1	2,869	0.03%
2018/12/18	1	35.15	4	35.38	35.15	-3	2,888	-0.10%
2018/12/13	0	0.00	2	37.90	37.55	-2	2,962	-0.07%
2018/12/06	0	0.00	5	38.86	36.50	-5	3,194	-0.16%
2018/12/05	0	0.00	1	38.80	38.65	-1	3,204	-0.03%
2018/12/04	2	40.75	0	0.00	40.00	2	3,221	0.06%
2018/12/03	0	0.00	6	40.91	40.80	-6	3,242	-0.19%
2018/11/30	1	38.05	0	0.00	38.00	1	3,177	0.03%
2018/11/29	1	37.05	5	37.23	36.50	-4	3,152	-0.13%
2018/11/27	0	0.00	3	35.40	35.50	-3	3,147	-0.10%
2018/11/22	8	35.32	8	34.82	33.80	0	3,231	0.00%
2018/11/16	1	34.25	0	0.00	34.10	1	3,358	0.03%
2018/11/13	0	0.00	1	34.75	35.30	-1	3,790	-0.03%
2018/11/07	0	0.00	1	35.55	36.00	-1	3,938	-0.03%
2018/11/06	20	35.98	22	36.21	34.85	-2	3,983	-0.05%
2018/11/05	4	37.31	0	0.00	37.35	4	3,980	0.10%
2018/11/02	6	35.41	6	35.58	35.00	0	3,990	0.00%
2018/10/31	0	0.00	3	33.05	33.00	-3	4,014	-0.07%
2018/10/29	0	0.00	1	31.75	32.00	-1	4,148	-0.02%
2018/10/26	0	0.00	1	32.00	32.35	-1	4,163	-0.02%
2018/10/23	2	34.90	0	0.00	34.90	2	4,101	0.05%
2018/10/15	0	0.00	1	34.55	34.50	-1	4,119	-0.02%
2018/10/11	1	31.35	0	0.00	31.35	1	4,057	0.02%
2018/10/09	1	34.15	0	0.00	34.80	1	4,030	0.02%
2018/10/08	1	37.80	0	0.00	37.85	1	4,021	0.02%
2018/10/05	2	40.38	7	39.90	39.80	-5	4,160	-0.12%
2018/10/01	4	45.45	0	0.00	46.15	4	4,158	0.10%
2018/09/25	0	0.00	5	44.40	46.30	-5	4,307	-0.12%
2018/09/18	1	45.25	0	0.00	44.85	1	4,366	0.02%
2018/09/14	6	45.68	6	46.28	47.90	0	4,438	0.00%
2018/09/13	4	44.20	4	45.50	45.05	0	4,433	0.00%
2018/09/12	8	43.55	1	45.50	43.20	7	4,445	0.16%
2018/09/10	13	47.45	0	0.00	46.20	13	4,775	0.27%
2018/09/07	28	49.63	1	48.70	49.25	27	4,878	0.55%
2018/09/06	2	50.60	3	51.13	50.50	-1	4,877	-0.02%
2018/09/05	6	51.77	0	0.00	51.40	6	4,910	0.12%
2018/09/04	4	50.20	8	51.55	51.90	-4	4,927	-0.08%
2018/09/03	6	50.53	2	50.70	49.80	4	4,920	0.08%
2018/08/31	12	50.49	25	50.50	51.40	-13	4,944	-0.26%
2018/08/30	4	50.60	6	51.48	50.50	-2	5,026	-0.04%
2018/08/29	14	50.86	15	51.13	50.80	-1	5,096	-0.02%
2018/08/28	0	0.00	10	49.73	50.70	-10	5,122	-0.20%
2018/08/27	10	48.20	36	48.29	48.45	-26	5,167	-0.50%
2018/08/23	0	0.00	10	47.60	47.60	-10	5,431	-0.18%
2018/08/22	12	46.97	2	46.50	46.95	10	5,505	0.18%
2018/08/21	4	45.90	0	0.00	46.50	4	5,605	0.07%
2018/08/20	77	45.86	13	46.31	44.60	64	5,688	1.13%
2018/08/17	22	49.67	15	50.34	49.20	7	5,577	0.13%
2018/08/16	3	55.03	9	54.41	54.60	-6	5,737	-0.10%
2018/08/13	1	56.50	3	56.20	55.90	-2	6,524	-0.03%
2018/08/10	1	58.60	0	0.00	58.20	1	6,505	0.02%
2018/08/09	11	61.66	1	62.10	61.00	10	6,484	0.15%
2018/08/07	6	58.53	8	59.74	60.60	-2	6,623	-0.03%
2018/08/06	27	57.34	27	56.46	59.20	0	6,601	0.00%
2018/07/30	1	59.60	3	57.40	57.70	-2	6,648	-0.03%
2018/07/23	93	58.17	99	58.95	58.20	-6	6,874	-0.09%
2018/07/20	5	64.66	9	64.62	63.40	-4	6,858	-0.06%
2018/07/19	5	64.08	6	63.90	63.00	-1	6,858	-0.01%
2018/07/18	0	0.00	12	62.99	62.80	-12	6,915	-0.17%
2018/07/17	1	64.00	0	0.00	62.80	1	6,945	0.01%
2018/07/13	38	63.10	46	63.86	63.80	-8	6,892	-0.12%
2018/07/09	4	55.10	0	0.00	55.20	4	6,819	0.06%
2018/07/06	1	54.20	1	53.60	54.30	0	6,863	0.00%
2018/07/05	1	57.60	2	59.40	57.60	-1	6,871	-0.01%
2018/07/04	0	0.00	7	58.74	58.60	-7	6,896	-0.10%
2018/07/02	1	61.00	0	0.00	61.00	1	6,962	0.01%
2018/06/29	7	60.20	1	60.20	60.80	6	6,971	0.09%
2018/06/28	1	58.00	1	58.00	58.00	0	6,950	0.00%
2018/06/27	4	60.30	2	59.10	58.80	2	6,970	0.03%
2018/06/26	0	0.00	10	58.80	60.00	-10	6,948	-0.14%
2018/06/25	5	61.00	2	60.90	60.90	3	6,964	0.04%
2018/06/22	6	63.32	0	0.00	63.00	6	7,101	0.08%
2018/06/21	3	65.17	31	65.44	65.30	-28	7,276	-0.38%
2018/06/20	33	62.85	29	62.17	64.10	4	7,278	0.05%
2018/06/19	35	64.67	3	65.43	64.30	32	7,169	0.45%
2018/06/15	21	73.12	10	73.15	71.40	11	6,933	0.16%
2018/06/14	0	0.00	1	69.50	70.40	-1	6,884	-0.01%
2018/06/13	1	69.40	4	70.60	69.20	-3	6,928	-0.04%
2018/06/12	0	0.00	93	71.33	70.50	-93	7,086	-1.31%
2018/06/11	2	70.20	5	70.76	70.10	-3	7,271	-0.04%
2018/06/08	10	71.85	0	0.00	71.50	10	7,345	0.14%
2018/06/07	1	73.80	1	74.60	72.90	0	7,612	0.00%
2018/06/06	93	73.22	2	74.00	73.00	91	7,774	1.17%
2018/06/04	2	72.50	80	72.86	72.70	-78	7,807	-1.00%
2018/06/01	7	70.89	1	70.30	70.10	6	7,751	0.08%
2018/05/31	3	72.57	5	74.40	70.90	-2	7,704	-0.03%
2018/05/30	5	73.70	176	73.47	73.00	-171	7,571	-2.26%	大賣/鉅額交易
2018/05/29	36	76.80	10	76.77	74.90	26	7,497	0.35%
2018/05/28	2	75.70	4	75.53	75.10	-2	7,378	-0.03%
2018/05/25	34	74.89	2	74.00	73.20	32	7,271	0.44%
2018/05/24	104	75.18	10	74.05	73.80	94	7,205	1.30%	大買/
2018/05/23	4	70.65	0	0.00	70.70	4	7,078	0.06%
2018/05/22	16	71.98	28	71.41	72.20	-12	7,194	-0.17%
2018/05/21	9	66.33	11	65.38	69.40	-2	6,877	-0.03%
2018/05/18	7	65.64	7	64.10	63.10	0	6,979	0.00%
2018/05/17	2	66.10	2	65.30	65.30	0	6,951	0.00%
2018/05/16	8	66.49	1	65.50	66.40	7	7,154	0.10%
2018/05/15	0	0.00	5	64.50	67.00	-5	7,358	-0.07%
2018/05/14	4	62.50	6	63.48	63.40	-2	7,452	-0.03%
2018/05/11	5	64.50	5	65.00	62.30	0	7,482	0.00%
2018/05/09	2	60.80	2	62.40	61.90	0	7,592	0.00%
2018/05/08	4	61.65	4	62.20	61.40	0	7,650	0.00%
2018/05/07	0	0.00	30	62.60	62.90	-30	7,823	-0.38%
2018/05/04	5	60.98	5	61.50	61.50	0	7,886	0.00%
2018/05/03	4	59.75	4	59.50	59.50	0	7,912	0.00%
2018/05/02	2	58.70	0	0.00	60.40	2	8,047	0.02%
2018/04/26	1	58.00	1	57.50	53.70	0	8,558	0.00%
2018/04/25	0	0.00	1	57.30	57.10	-1	8,678	-0.01%
2018/04/24	1	55.00	0	0.00	56.00	1	8,806	0.01%
2018/04/23	7	60.70	2	62.00	59.20	5	9,012	0.06%
2018/04/20	5	60.80	5	61.30	62.10	0	9,165	0.00%
2018/04/18	5	60.00	9	60.47	61.20	-4	9,643	-0.04%
2018/04/17	25	62.36	1	61.40	60.70	24	9,895	0.24%
2018/04/16	2	64.10	1	64.10	63.30	1	10,093	0.01%
2018/04/13	0	0.00	36	63.53	63.50	-36	10,590	-0.34%
2018/04/12	1	62.20	0	0.00	62.40	1	10,774	0.01%
2018/04/11	20	60.98	11	62.18	61.10	9	10,948	0.08%
2018/04/10	16	64.06	5	63.90	63.00	11	11,167	0.10%
2018/04/09	0	0.00	2	63.40	62.70	-2	11,366	-0.02%
2018/04/03	14	64.02	1	63.50	64.10	13	11,541	0.11%
2018/04/02	2	66.70	1	67.20	66.30	1	11,640	0.01%
2018/03/30	1	68.20	5	68.12	66.20	-4	11,981	-0.03%
2018/03/29	0	0.00	2	67.45	67.00	-2	12,188	-0.02%
2018/03/28	10	68.07	6	67.17	66.20	4	12,285	0.03%
2018/03/27	31	71.14	33	69.60	68.40	-2	12,524	-0.02%
2018/03/26	12	68.36	11	69.94	70.60	1	12,551	0.01%
2018/03/23	3	64.10	11	63.19	65.70	-8	12,542	-0.06%
2018/03/22	6	67.42	22	67.87	66.10	-16	12,725	-0.13%
2018/03/21	1	67.90	7	68.37	67.80	-6	12,931	-0.05%
2018/03/20	7	67.21	1	66.70	67.20	6	13,239	0.05%
2018/03/19	4	70.90	3	70.70	69.00	1	13,717	0.01%
2018/03/16	26	70.42	11	69.84	70.30	15	13,950	0.11%
2018/03/15	9	71.31	25	70.64	71.20	-16	14,241	-0.11%
2018/03/14	14	67.31	33	67.82	68.90	-19	14,539	-0.13%
2018/03/13	39	67.78	54	67.45	68.00	-15	14,988	-0.10%
2018/03/12	9	62.51	21	63.97	65.60	-12	15,185	-0.08%
2018/03/09	55	60.21	3	60.33	59.70	52	15,259	0.34%
2018/03/08	1	58.60	0	0.00	58.40	1	15,516	0.01%
2018/03/07	3	58.83	1	58.00	58.00	2	15,768	0.01%
2018/03/06	1	57.80	4	57.85	58.00	-3	16,338	-0.02%
2018/03/05	5	58.80	4	58.13	56.80	1	16,639	0.01%
2018/03/02	1	57.90	0	0.00	58.20	1	17,129	0.01%
2018/03/01	0	0.00	3	56.80	57.50	-3	17,425	-0.02%
2018/02/27	2	58.00	0	0.00	57.20	2	17,791	0.01%
2018/02/26	3	57.53	6	57.03	56.90	-3	17,987	-0.02%
2018/02/23	3	58.83	15	58.96	58.70	-12	18,280	-0.07%
2018/02/22	21	56.55	6	55.65	56.80	15	18,695	0.08%
2018/02/21	4	53.65	0	0.00	53.40	4	18,942	0.02%
2018/02/12	12	53.09	11	52.80	51.60	1	19,135	0.01%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	20	64.99	10	65.68	63.60	10	19,581	0.05%
2018/02/07	5	68.36	3	68.40	64.50	2	19,761	0.01%
2018/02/06	116	67.73	7	70.86	67.60	109	19,925	0.55%	大買/鉅額交易
2018/02/05	7	75.06	9	75.00	75.10	-2	19,735	-0.01%
2018/02/02	6	77.33	2	77.30	78.00	4	19,966	0.02%
2018/02/01	39	78.35	39	77.82	77.50	0	20,568	0.00%
2018/01/31	5	76.44	43	76.99	77.50	-38	21,135	-0.18%
2018/01/30	54	77.04	44	77.71	75.60	10	21,137	0.05%
2018/01/29	21	76.00	21	77.00	76.00	0	21,218	0.00%
2018/01/26	1	74.10	2	74.95	75.00	-1	21,171	0.00%
2018/01/25	5	77.80	1	78.10	75.00	4	21,192	0.02%
2018/01/24	1	77.30	1	76.50	77.30	0	21,410	0.00%
2018/01/23	14	76.50	21	76.33	75.50	-7	21,282	-0.03%
2018/01/22	7	76.20	21	77.71	76.00	-14	21,229	-0.07%
2018/01/19	19	80.08	20	80.63	79.60	-1	21,023	0.00%
2018/01/18	3	80.53	29	79.69	78.70	-26	20,894	-0.12%
2018/01/17	25	79.55	16	79.47	78.70	9	20,796	0.04%
2018/01/16	16	79.24	36	78.50	78.30	-20	20,598	-0.10%
2018/01/15	64	77.04	56	77.94	80.10	8	20,533	0.04%
2018/01/12	10	73.13	15	73.32	73.50	-5	20,312	-0.02%
2018/01/11	94	73.80	26	74.70	72.70	68	20,526	0.33%
2018/01/10	16	71.98	8	73.00	71.00	8	20,382	0.04%
2018/01/09	29	76.08	9	76.83	73.60	20	20,314	0.10%
2018/01/08	13	82.13	7	82.83	80.80	6	19,997	0.03%
2018/01/05	17	84.52	12	84.87	84.30	5	20,234	0.02%
2018/01/04	64	83.37	47	83.60	83.70	17	20,093	0.08%
2018/01/03	2	82.00	17	81.39	80.70	-15	19,829	-0.08%
2018/01/02	14	80.00	0	0.00	79.90	14	19,745	0.07%