精材 (3374)-永豐金-萬盛券商分點個股進出

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
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
760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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	115.50	1	115.50	115.50	0	2,205	0.00%
2024/04/23	0	112.50	0	0.00	113.50	0	2,217	0.00%
2024/04/19	0.1	115.00	2	114.99	113.50	-2	2,216	-0.09%
2024/04/18	0.2	117.83	1	117.50	117.50	-0.8	2,195	-0.04%
2024/04/17	2	119.00	1	118.50	117.50	1	2,193	0.05%
2024/04/16	0	118.00	7	118.21	117.50	-7	2,187	-0.32%
2024/04/15	1.1	121.29	2	122.27	121.50	-0.9	2,174	-0.04%
2024/04/12	0.2	125.50	0	125.50	124.50	0.2	2,169	0.01%
2024/04/11	3	126.00	0.1	125.50	125.50	3	2,166	0.14%
2024/04/10	2	129.50	3.1	129.79	129.00	-1.1	2,162	-0.05%
2024/04/09	4	130.38	6.4	130.07	127.50	-2.4	2,159	-0.11%
2024/04/08	0	127.50	1	127.50	127.00	-1	2,133	-0.05%
2024/04/03	1	126.49	1	127.50	127.50	0	2,131	0.00%
2024/04/02	2	127.75	2	128.00	127.50	0	2,130	0.00%
2024/04/01	0	0.00	2	125.00	124.50	-2	2,121	-0.09%
2024/03/29	0	0.00	1.1	124.00	124.00	-1.1	2,127	-0.05%
2024/03/28	1	124.49	0	0.00	123.50	1	2,128	0.05%
2024/03/27	0	124.00	0	0.00	124.00	0	2,137	0.00%
2024/03/26	1	127.42	0.1	127.50	124.50	0.9	2,136	0.04%
2024/03/25	3	128.00	0	0.00	127.50	3	2,153	0.14%
2024/03/22	2.1	129.28	4	129.50	128.50	-1.9	2,159	-0.09%
2024/03/21	2.5	126.80	0.1	126.86	127.00	2.5	2,134	0.12%
2024/03/20	3.2	128.04	6	128.08	126.00	-2.8	2,190	-0.13%
2024/03/19	0	127.00	0	0.00	126.50	0	2,207	0.00%
2024/03/15	1	126.00	1	124.50	123.50	0	2,250	0.00%
2024/03/14	0.1	126.25	1	125.50	125.50	-0.9	2,331	-0.04%
2024/03/13	2.1	128.73	0	0.00	126.50	2.1	2,357	0.09%
2024/03/12	1	129.50	0	0.00	129.50	1	2,385	0.04%
2024/03/11	0	0.00	2	128.75	128.50	-2	2,393	-0.08%
2024/03/08	9.1	132.37	10	132.85	129.50	-1	2,439	-0.04%
2024/03/07	7	132.50	16	133.15	131.50	-9	2,390	-0.38%
2024/03/06	16	132.06	2	131.75	132.00	14	2,447	0.57%
2024/03/05	0	0.00	4	132.00	131.50	-4	2,529	-0.16%
2024/03/04	3.2	131.04	0	0.00	130.50	3.2	2,580	0.13%
2024/03/01	9	129.00	1	130.00	129.50	8	2,691	0.30%
2024/02/29	3	129.50	1	130.00	132.00	2	2,817	0.07%
2024/02/27	1.1	130.34	23	128.83	128.50	-21.9	2,893	-0.76%
2024/02/26	6.1	132.34	2	132.50	130.50	4.1	3,073	0.13%
2024/02/23	22.3	134.90	12.1	135.53	132.50	10.2	3,063	0.33%
2024/02/22	21	131.48	8	131.31	131.50	13	3,009	0.43%
2024/02/21	6.2	130.18	18	129.50	129.50	-11.8	2,972	-0.40%
2024/02/20	3.2	135.45	8	135.81	135.50	-4.8	2,886	-0.17%
2024/02/19	4	135.00	1	135.00	133.50	3	2,822	0.11%
2024/02/16	3	132.17	3.1	131.66	132.50	-0.1	2,756	-0.01%
2024/02/15	7	130.38	6.1	130.55	131.50	0.8	2,759	0.03%
2024/02/05	0	0.00	1	126.99	126.50	-1	2,821	-0.04%
2024/02/02	12	128.38	11	128.09	128.00	1	2,833	0.04%
2024/02/01	3	127.67	4	127.25	126.00	-1	2,787	-0.04%
2024/01/30	0.1	126.18	5	126.50	127.00	-4.9	2,866	-0.17%
2024/01/29	0	126.50	0	0.00	126.50	0	2,963	0.00%
2024/01/26	0	127.00	0	127.00	126.00	0	2,974	0.00%
2024/01/25	0.1	127.93	0	0.00	126.50	0.1	2,989	0.00%
2024/01/24	5	128.70	7	128.00	127.50	-2	2,970	-0.07%
2024/01/23	2	127.00	1	126.00	127.00	1	2,959	0.03%
2024/01/22	1.1	127.00	3	127.50	127.00	-1.9	2,955	-0.06%
2024/01/19	9.5	127.52	9	126.72	125.50	0.5	2,939	0.02%
2024/01/18	3.1	123.97	1	123.50	124.00	2.1	2,920	0.07%
2024/01/17	7	122.64	2	123.25	122.00	5	2,970	0.17%
2024/01/16	1	124.00	3	123.33	124.00	-2	2,963	-0.07%
2024/01/15	1.5	123.00	1	122.50	123.50	0.5	2,988	0.02%
2024/01/12	3	123.17	2	122.50	122.00	1	3,070	0.03%
2024/01/11	4	121.38	2	122.50	122.50	2	3,149	0.06%
2024/01/10	0	0.00	1	121.50	121.50	-1	3,164	-0.03%
2024/01/09	1	121.50	0	0.00	120.50	1	3,195	0.03%
2024/01/04	3	126.00	1	126.00	123.00	2	3,265	0.06%
2024/01/03	0	0.00	1	124.50	124.00	-1	3,256	-0.03%
2024/01/02	0	0.00	1	125.50	126.00	-1	3,248	-0.03%
2023/12/29	2	127.25	0	0.00	127.50	2	3,250	0.06%
2023/12/28	0.2	128.50	1	128.50	128.00	-0.8	3,273	-0.02%
2023/12/27	1	127.50	0	0.00	128.00	1	3,291	0.03%
2023/12/26	1	127.00	1.1	127.00	126.50	-0.1	3,311	0.00%
2023/12/25	0	125.50	0	0.00	125.00	0	3,377	0.00%
2023/12/22	1	125.50	2	125.25	124.50	-1	3,433	-0.03%
2023/12/21	2.1	124.76	0.2	124.50	125.00	1.9	3,416	0.05%
2023/12/20	2	126.00	4	125.88	125.00	-2	3,405	-0.06%
2023/12/18	0	128.50	0	0.00	128.00	0	3,370	0.00%
2023/12/15	7	131.64	4.3	131.06	130.00	2.7	3,365	0.08%
2023/12/14	2.1	129.79	2	130.25	130.00	0.1	3,308	0.00%
2023/12/12	0.1	127.50	3	129.50	127.50	-2.9	3,258	-0.09%
2023/12/11	21	128.07	17.9	128.68	128.50	3.1	3,222	0.10%
2023/12/08	4.2	137.10	1	136.00	136.00	3.2	3,128	0.10%
2023/12/07	7	135.71	3	135.33	135.00	4	3,092	0.13%
2023/12/06	1	137.50	0	138.00	136.00	1	3,046	0.03%
2023/12/05	8	137.31	2	137.50	135.50	6	3,037	0.20%
2023/12/04	15.1	139.53	1	138.00	137.50	14.1	2,976	0.47%
2023/12/01	11.1	139.27	6.8	139.77	139.50	4.3	2,929	0.15%
2023/11/30	4.2	137.92	22.1	139.20	138.00	-17.9	2,840	-0.63%
2023/11/29	5	134.70	3	135.17	136.00	2	2,739	0.07%
2023/11/28	1	132.00	2	133.75	132.50	-1	2,664	-0.04%
2023/11/27	4.1	137.90	2	139.25	133.50	2.1	2,531	0.08%
2023/11/24	3.8	137.76	7.1	137.85	136.50	-3.3	2,387	-0.14%
2023/11/22	4	131.88	3.1	132.27	133.50	0.9	2,096	0.04%
2023/11/21	2	132.25	5	132.50	132.50	-3	2,064	-0.15%
2023/11/20	0	0.00	1.1	130.00	131.00	-1.1	2,017	-0.05%
2023/11/17	1	130.00	0	0.00	129.50	1	1,997	0.05%
2023/11/16	3	128.50	0	0.00	128.00	3	1,978	0.15%
2023/11/15	0.1	130.50	0	0.00	128.50	0.1	1,973	0.00%
2023/11/13	4	132.25	2.1	131.69	128.50	1.9	1,908	0.10%
2023/11/10	2.6	127.11	1.1	128.36	127.00	1.5	1,789	0.08%
2023/11/09	1.2	129.00	2.1	128.08	129.00	-0.9	1,763	-0.05%
2023/11/08	1	128.00	1	128.50	128.50	0	1,773	0.00%
2023/11/07	5	129.50	1	131.00	130.00	4	1,712	0.23%
2023/11/06	5	127.31	2.1	129.10	128.00	2.9	1,633	0.18%
2023/11/03	0	0.00	2	121.00	121.00	-2	1,518	-0.13%
2023/11/02	1	120.00	0	0.00	120.00	1	1,517	0.07%
2023/10/26	1	117.50	1	121.00	117.50	0	1,550	0.00%
2023/10/25	3	123.17	1	123.00	122.50	2	1,527	0.13%
2023/10/23	0	0.00	1	118.50	116.50	-1	1,494	-0.07%
2023/10/20	1	120.51	2	119.50	120.00	-1	1,498	-0.07%
2023/10/19	2	120.75	2.2	121.20	123.50	-0.2	1,467	-0.01%
2023/10/18	0	116.00	0	0.00	116.00	0	1,470	0.00%
2023/10/16	0	0.00	3	115.50	115.00	-3	1,520	-0.20%
2023/10/13	7	118.07	7	118.50	118.00	0	1,554	0.00%
2023/10/12	4	118.00	3	116.83	119.00	1	1,593	0.06%
2023/10/11	1	114.50	1	113.50	112.50	0	1,613	0.00%
2023/10/06	0	0.00	0.2	112.00	112.00	-0.2	1,719	-0.01%
2023/10/04	1	111.00	5	111.50	111.00	-4	1,849	-0.22%
2023/10/03	0	116.50	0	0.00	114.00	0	1,884	0.00%
2023/10/02	0.5	116.04	1	117.00	115.50	-0.5	1,943	-0.02%
2023/09/28	2	119.00	1	117.50	117.50	1	2,015	0.05%
2023/09/27	7.5	117.53	7.1	115.46	118.00	0.4	2,224	0.02%
2023/09/26	0.1	107.55	0	0.00	108.00	0.1	2,562	0.00%
2023/09/25	1	108.50	0.2	110.00	108.50	0.9	2,693	0.03%
2023/09/21	2	106.00	0.1	107.00	106.00	2	2,758	0.07%
2023/09/20	2	110.00	0	0.00	108.00	2	2,834	0.07%
2023/09/19	1	113.00	1	113.50	111.00	0	2,924	0.00%
2023/09/15	1	114.00	0	0.00	113.50	1	3,046	0.03%
2023/09/14	0	0.00	2	112.50	113.00	-2	3,093	-0.06%
2023/09/12	2	111.50	0	0.00	110.50	2	3,224	0.06%
2023/09/11	0.1	110.00	1	110.00	110.00	-0.9	3,387	-0.03%
2023/09/08	1.1	112.98	0	0.00	111.50	1.1	3,478	0.03%
2023/09/07	1	117.97	2	115.25	115.50	-1	3,711	-0.03%
2023/09/05	2	116.75	2	117.00	117.00	0	4,457	0.00%
2023/09/04	0	114.00	1	113.00	113.00	-1	4,748	-0.02%
2023/08/31	1	114.00	0	0.00	114.00	1	4,918	0.02%
2023/08/30	0	112.00	0.1	112.50	112.00	0	4,926	0.00%
2023/08/29	0	0.00	2	111.25	111.50	-2	4,931	-0.04%
2023/08/28	0.1	109.50	1	110.00	110.00	-0.9	4,935	-0.02%
2023/08/24	1	113.00	0	0.00	113.50	1	4,937	0.02%
2023/08/23	1	113.00	1	113.00	113.00	0	4,936	0.00%
2023/08/22	1	110.50	0	0.00	110.50	1	4,959	0.02%
2023/08/21	0	0.00	1	110.50	111.00	-1	4,962	-0.02%
2023/08/18	0	0.00	1	109.50	109.00	-1	4,945	-0.02%
2023/08/16	0.1	110.50	0	0.00	110.00	0.1	4,920	0.00%
2023/08/15	0	0.00	1.2	110.92	110.00	-1.2	4,908	-0.02%
2023/08/14	0	109.00	3	108.83	109.00	-3	4,897	-0.06%
2023/08/10	2.1	112.60	1.4	115.71	113.00	0.7	4,851	0.02%
2023/08/09	0	117.00	0	0.00	117.00	0	4,829	0.00%
2023/08/08	0.1	118.50	0	0.00	116.00	0.1	4,820	0.00%
2023/08/07	1.1	119.05	0	0.00	119.00	1.1	4,807	0.02%
2023/08/01	1.3	123.50	0	0.00	123.50	1.3	4,750	0.03%
2023/07/28	1.1	128.92	1	129.00	128.50	0.1	4,688	0.00%
2023/07/27	1.2	127.53	0	0.00	127.00	1.2	4,669	0.03%
2023/07/26	0.1	127.00	0	0.00	125.50	0.1	4,655	0.00%
2023/07/25	1.2	128.59	1	130.00	129.00	0.2	4,639	0.00%
2023/07/24	1.1	128.27	0	0.00	126.50	1.1	4,607	0.02%
2023/07/21	11.1	129.82	14	129.61	129.50	-2.9	4,566	-0.06%
2023/07/20	0.1	134.71	2	135.50	136.50	-1.9	4,510	-0.04%
2023/07/19	2	135.00	0.1	135.00	134.00	1.9	4,475	0.04%
2023/07/18	11	136.59	37	134.26	132.50	-26	4,433	-0.59%
2023/07/17	1	137.00	2	135.75	134.00	-1	4,399	-0.02%
2023/07/14	43.1	137.88	3.2	135.32	138.00	40	4,358	0.92%
2023/07/13	5.1	137.40	1.1	136.14	134.50	4.1	4,332	0.09%
2023/07/12	0	0.00	3.3	136.94	137.00	-3.3	4,253	-0.08%
2023/07/11	3	134.33	0	0.00	133.50	3	4,175	0.07%
2023/07/10	2.2	135.75	1	137.00	136.00	1.2	4,119	0.03%
2023/07/07	1	131.00	1	134.00	134.00	0	4,061	0.00%
2023/07/06	8.1	136.13	9	137.44	135.00	-0.9	3,973	-0.02%
2023/07/05	26.5	143.13	66	145.05	140.00	-39.5	3,862	-1.02%
2023/07/04	77	143.26	32	141.44	144.50	45	3,576	1.26%
2023/07/03	15	130.70	18	131.31	131.50	-3	3,173	-0.09%
2023/06/30	1	126.00	1	127.50	128.50	0	3,046	0.00%
2023/06/29	0.1	126.50	1	126.50	126.00	-0.9	3,017	-0.03%
2023/06/28	6.1	129.49	4	127.00	126.50	2.1	3,009	0.07%
2023/06/27	5	126.50	7.7	126.83	126.50	-2.7	2,960	-0.09%
2023/06/26	22	126.75	25.1	124.62	124.50	-3.1	2,867	-0.11%
2023/06/21	4.1	123.75	3	123.33	123.00	1.1	2,813	0.04%
2023/06/20	5	127.30	1	128.50	126.50	4	2,776	0.14%
2023/06/19	3.1	129.49	18.5	128.74	129.00	-15.5	2,744	-0.56%
2023/06/16	3.1	128.52	12	128.00	127.00	-8.9	2,673	-0.33%
2023/06/15	25	132.08	6.2	133.10	130.00	18.8	2,616	0.72%
2023/06/14	1	132.00	5	128.60	129.00	-4	2,456	-0.16%
2023/06/13	5.1	128.29	5	129.90	130.00	0.1	2,372	0.00%
2023/06/12	42.5	131.63	37.1	131.94	128.00	5.4	2,139	0.25%
2023/06/09	32.3	126.60	38	122.17	128.00	-5.7	1,682	-0.34%
2023/06/08	4.1	118.50	11.5	117.03	116.50	-7.4	1,425	-0.52%
2023/06/07	11.1	111.92	4	109.50	113.00	7.1	1,147	0.62%
2023/06/06	2	107.00	2	106.50	107.00	0	1,034	0.00%
2023/06/05	0	106.50	1	106.50	106.50	-1	1,155	-0.08%
2023/06/02	3	106.50	2	106.50	105.00	1	1,148	0.09%
2023/06/01	1	106.00	0.2	105.00	105.00	0.8	1,157	0.07%
2023/05/31	0	0.00	2	104.75	105.00	-2	1,156	-0.17%
2023/05/26	6	105.75	4	105.13	104.50	2	1,146	0.17%
2023/05/25	2	102.00	0	0.00	102.50	2	1,117	0.18%
2023/05/24	0	0.00	2	100.50	100.50	-2	1,130	-0.18%
2023/05/23	0	0.00	1	101.00	100.50	-1	1,138	-0.09%
2023/05/22	2	100.75	1	100.00	100.50	1	1,151	0.09%
2023/05/19	2	100.50	1	100.00	99.70	1	1,199	0.08%
2023/05/18	0	0.00	1	100.00	100.00	-1	1,218	-0.08%
2023/05/17	1	99.50	7	99.24	99.40	-6	1,234	-0.49%
2023/05/12	0	0.00	1	96.60	98.00	-1	1,349	-0.07%
2023/05/05	0	0.00	1	100.50	99.90	-1	1,431	-0.07%
2023/05/03	1	99.50	0	0.00	99.50	1	1,479	0.07%
2023/05/02	1	99.10	0	0.00	99.40	1	1,496	0.07%
2023/04/26	0	0.00	0.1	98.80	98.80	-0.1	1,599	-0.01%
2023/04/25	1.2	101.79	0	0.00	97.80	1.2	1,649	0.07%
2023/04/24	1	102.50	0	0.00	102.50	1	1,627	0.06%
2023/04/21	0	0.00	1	103.50	102.00	-1	1,639	-0.06%
2023/04/20	1	107.00	1	105.00	105.00	0	1,658	0.00%
2023/04/19	1	109.00	0	0.00	107.50	1	1,685	0.06%
2023/04/18	3	111.33	3	111.67	110.50	0	1,686	0.00%
2023/04/17	1	110.00	4	108.00	110.00	-3	1,643	-0.18%
2023/04/14	4	107.88	0	0.00	106.50	4	1,612	0.25%
2023/04/11	1	108.00	1	108.00	108.00	0	1,615	0.00%
2023/03/31	0.1	109.00	0	0.00	108.00	0.1	1,652	0.01%
2023/03/29	1	108.50	0	0.00	107.50	1	1,661	0.06%
2023/03/28	1	110.00	0	0.00	110.00	1	1,664	0.06%
2023/03/24	4	110.63	3	110.83	110.50	1	1,643	0.06%
2023/03/23	1	110.00	1	110.50	110.00	0	1,629	0.00%
2023/03/22	0	0.00	1	109.50	110.00	-1	1,625	-0.06%
2023/03/20	1	108.00	0	0.00	108.00	1	1,614	0.06%
2023/03/17	1	106.00	0	0.00	106.50	1	1,619	0.06%
2023/03/16	1	105.00	0	0.00	105.00	1	1,624	0.06%
2023/03/15	1	108.50	1	107.50	107.50	0	1,645	0.00%
2023/03/14	1	107.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	1	107.00	0	0.00	107.00	1	1,736	0.06%
2023/03/10	1	109.50	0	0.00	110.00	1	1,747	0.06%
2023/03/09	6	111.58	3	112.00	111.50	3	1,840	0.16%
2023/03/08	7	110.29	7	110.79	111.50	0	1,820	0.00%
2023/03/06	1	106.50	1	105.50	105.50	0	1,721	0.00%
2023/02/22	0	0.00	1	102.00	101.50	-1	1,922	-0.05%
2023/02/21	0	0.00	0	104.50	104.00	0	1,967	0.00%
2023/02/20	0	0.00	1	104.50	104.00	-1	2,166	-0.05%
2023/02/17	2	103.50	1	104.00	104.00	1	2,329	0.04%
2023/02/14	0	0.00	2	106.25	106.00	-2	2,348	-0.09%
2023/02/13	0	0.00	1	106.00	105.50	-1	2,382	-0.04%
2023/02/10	4	111.75	3	111.00	107.00	1	2,416	0.04%
2023/02/09	4	109.75	1.8	109.09	109.50	2.3	2,373	0.09%
2023/02/08	2	109.25	1	108.50	108.50	1	2,368	0.04%
2023/02/07	0	0.00	2	107.75	108.00	-2	2,346	-0.09%
2023/02/02	3	109.00	2	109.75	109.00	1	2,346	0.04%
2023/02/01	0	0.00	2	107.25	107.50	-2	2,326	-0.09%
2023/01/31	0.3	106.00	6	107.00	107.00	-5.7	2,332	-0.25%
2023/01/30	0.7	106.50	7	106.71	106.00	-6.3	2,325	-0.27%
2023/01/17	2	104.50	2	104.50	104.50	0	2,255	0.00%
2023/01/16	1	104.50	0	0.00	103.50	1	2,261	0.04%
2023/01/13	1	105.50	1	106.50	101.50	0	2,252	0.00%
2023/01/12	0	0.00	1	101.00	101.00	-1	2,200	-0.05%
2023/01/11	0	0.00	0	103.00	102.50	0	2,206	0.00%
2023/01/10	2	105.26	2	105.25	104.50	0	2,203	0.00%
2023/01/09	3	104.00	3	104.00	104.00	0	2,182	0.00%
2023/01/06	4	100.48	3	102.00	102.00	1	2,163	0.05%
2022/12/28	1	95.90	1	95.70	95.40	0	2,345	0.00%
2022/12/26	1	98.70	0	0.00	98.50	1	2,486	0.04%
2022/12/23	0	99.70	0	0.00	99.50	0	2,554	0.00%
2022/12/21	0	0.00	3	102.00	100.50	-3	2,707	-0.11%
2022/12/20	0	0.00	2.5	101.10	100.50	-2.5	2,752	-0.09%
2022/12/16	20	102.48	0	0.00	102.50	20	2,826	0.71%
2022/12/15	0	0.00	1	104.50	105.00	-1	2,812	-0.04%
2022/12/14	1	105.50	2	104.50	105.50	-1	2,808	-0.04%
2022/12/12	1	104.50	0	0.00	103.50	1	2,793	0.04%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/08	4	103.88	2	103.25	104.00	2	2,788	0.07%
2022/12/07	0.5	107.00	1	107.50	103.50	-0.6	2,784	-0.02%
2022/12/06	5	107.80	3	108.00	106.50	2	2,754	0.07%
2022/12/05	3.6	111.14	10	111.05	111.00	-6.5	2,723	-0.24%
2022/12/02	2	108.25	4	108.50	108.50	-2	2,658	-0.08%
2022/12/01	13	107.58	2	108.25	106.00	11	2,630	0.42%
2022/11/30	2	104.50	1.1	105.45	104.50	0.9	2,535	0.04%
2022/11/29	3	103.17	1	103.00	103.00	2	2,536	0.08%
2022/11/28	1	104.50	1	104.00	104.00	0	2,518	0.00%
2022/11/25	1	104.00	2	106.00	104.00	-1	2,550	-0.04%
2022/11/24	4	104.38	6.1	104.33	105.50	-2.1	2,562	-0.08%
2022/11/23	2	105.25	3	104.33	104.00	-1	2,530	-0.04%
2022/11/22	2	104.25	1	104.50	105.00	1	2,489	0.04%
2022/11/21	4	104.88	1	107.00	104.50	3	2,488	0.12%
2022/11/18	12.4	105.62	21	105.88	106.00	-8.7	2,459	-0.35%
2022/11/17	17	105.47	5	106.50	107.00	12	2,423	0.50%
2022/11/16	11.1	109.41	5	110.30	108.00	6.1	2,381	0.26%
2022/11/15	11	108.32	14.1	108.72	109.50	-3.1	2,254	-0.14%
2022/11/14	0	0.00	1	99.20	99.70	-1	2,158	-0.05%
2022/11/11	7	99.53	7.1	98.90	97.80	-0.1	2,164	0.00%
2022/11/10	1	96.00	3	95.60	95.50	-2	2,125	-0.09%
2022/11/09	4	93.90	1	93.70	94.40	3	2,125	0.14%
2022/11/08	2	95.30	3	94.43	92.40	-1	2,124	-0.05%
2022/11/07	2.2	93.93	0	0.00	93.30	2.2	2,197	0.10%
2022/11/04	3	94.13	2	96.70	96.70	1	2,209	0.05%
2022/11/03	1	93.70	0	0.00	94.80	1	2,265	0.04%
2022/11/02	9	94.79	1	95.10	94.40	8	2,346	0.34%
2022/11/01	1	95.10	2	95.20	94.70	-1	2,396	-0.04%
2022/10/31	3	93.97	3	94.70	95.70	0	2,495	0.00%
2022/10/27	1	90.90	1	91.10	92.90	0	2,534	0.00%
2022/10/26	1	88.60	1	89.00	88.80	0	2,533	0.00%
2022/10/24	0	91.20	0	0.00	88.40	0	2,546	0.00%
2022/10/19	1	91.10	2	92.55	91.10	-1	2,641	-0.04%
2022/10/18	1	92.10	0	0.00	91.70	1	2,659	0.04%
2022/10/14	0	0.00	7	88.80	90.50	-7	2,810	-0.25%
2022/10/13	0	0.00	1	90.50	85.10	-1	2,835	-0.04%
2022/10/07	0	0.00	1	94.70	94.60	-1	3,000	-0.03%
2022/10/06	1	95.50	1	93.90	95.50	0	3,040	0.00%
2022/10/05	1	96.50	0	0.00	94.20	1	3,049	0.03%
2022/10/04	1	92.70	1	93.00	93.80	0	3,038	0.00%
2022/10/03	3	91.13	1	93.50	91.00	2	3,013	0.07%
2022/09/30	2.1	92.83	2	94.35	96.00	0.1	3,088	0.00%
2022/09/29	7.1	94.17	8	93.26	92.90	-0.9	3,245	-0.03%
2022/09/28	0.1	99.50	0	0.00	97.20	0.1	3,202	0.00%
2022/09/27	0	102.00	0	0.00	106.00	0	3,173	0.00%
2022/09/26	2.2	104.66	4	104.25	103.00	-1.8	3,145	-0.06%
2022/09/23	1.1	110.64	0.1	116.50	113.00	1	3,130	0.03%
2022/09/22	0	0.00	1	120.00	121.00	-1	3,115	-0.03%
2022/09/19	1	123.50	1	122.00	122.00	0	3,200	0.00%
2022/09/15	1	126.50	0	0.00	123.50	1	3,306	0.03%
2022/09/13	2	126.00	1	125.00	125.00	1	3,416	0.03%
2022/09/12	1	126.00	0	0.00	125.50	1	3,473	0.03%
2022/09/08	0	122.50	0	0.00	124.50	0	3,512	0.00%
2022/09/07	0.1	119.58	2	120.50	120.50	-1.9	3,553	-0.05%
2022/09/06	0	123.00	1	119.50	119.50	-1	3,601	-0.03%
2022/09/05	1	122.00	1	128.50	122.00	0	3,648	0.00%
2022/09/02	0	128.00	0	0.00	128.50	0	3,656	0.00%
2022/09/01	4	128.50	2	127.50	127.50	2	3,671	0.05%
2022/08/31	0	0.00	1	131.50	131.50	-1	3,663	-0.03%
2022/08/30	0.1	127.50	0	0.00	126.50	0.1	3,655	0.00%
2022/08/29	0	0.00	2	124.75	126.00	-2	3,692	-0.05%
2022/08/25	2	129.75	1	129.50	129.50	1	3,821	0.03%
2022/08/24	0	0.00	2	129.00	128.00	-2	3,855	-0.05%
2022/08/23	2	128.25	1	127.00	127.50	1	3,982	0.03%
2022/08/22	2.5	129.80	6.1	130.14	128.50	-3.6	4,022	-0.09%
2022/08/19	1	128.50	1	127.00	129.50	0	3,998	0.00%
2022/08/18	1	124.50	0	0.00	124.50	1	3,947	0.03%
2022/08/17	1	123.00	0	0.00	124.00	1	3,950	0.03%
2022/08/16	2	124.75	3	122.83	123.00	-1	3,983	-0.02%
2022/08/15	3	124.50	4	123.13	124.50	-1	4,055	-0.02%
2022/08/12	4	118.00	2.2	121.52	122.50	1.8	4,094	0.04%
2022/08/11	1	120.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	2	121.25	1	121.50	120.50	1	4,137	0.02%
2022/08/09	6.1	125.83	0	0.00	125.00	6.1	4,121	0.15%
2022/08/08	1	131.00	1	129.50	130.00	0	4,069	0.00%
2022/08/05	3	130.67	3	130.17	129.50	0	4,038	0.00%
2022/08/04	0	0.00	2	129.00	129.50	-2	3,959	-0.05%
2022/08/03	0.1	125.00	0	0.00	126.00	0.1	3,961	0.00%
2022/08/02	0	0.00	3	126.00	127.00	-3	3,967	-0.08%
2022/08/01	6	126.92	6	127.50	127.00	0	3,991	0.00%
2022/07/29	11	128.05	10	129.00	129.00	1	4,034	0.02%
2022/07/28	2	128.50	0.2	127.00	126.50	1.8	4,072	0.04%
2022/07/27	2.2	128.55	7	126.79	128.50	-4.8	4,109	-0.12%
2022/07/26	1	126.50	2	128.00	127.50	-1	4,362	-0.02%
2022/07/25	1	126.00	1	124.00	126.00	0	4,407	0.00%
2022/07/22	5	126.00	6	126.67	125.00	-1	4,576	-0.02%
2022/07/21	1	129.00	6	126.83	128.00	-5	4,613	-0.11%
2022/07/20	3	124.00	1	125.00	122.00	2	4,686	0.04%
2022/07/19	1	123.50	0	0.00	122.50	1	4,758	0.02%
2022/07/18	6	123.50	219	124.14	124.50	-213	4,884	-4.36%	大賣/鉅額交易
2022/07/15	217	123.19	6	120.92	122.00	211	5,046	4.18%	大買/鉅額交易
2022/07/14	1	107.00	9	112.45	114.00	-8	4,993	-0.16%
2022/07/13	2	109.75	0	0.00	108.00	2	5,079	0.04%
2022/07/08	5	109.60	5	110.90	111.00	0	5,042	0.00%
2022/07/07	2	104.50	3	103.67	111.00	-1	4,893	-0.02%
2022/07/06	1	111.50	1	111.50	111.50	0	4,678	0.00%
2022/07/05	0	124.50	0	0.00	123.50	0	4,631	0.00%
2022/07/04	2	123.25	1	123.00	121.50	1	4,591	0.02%
2022/07/01	0	0.00	4	126.72	122.00	-4	4,577	-0.09%
2022/06/30	2	129.50	1.1	131.84	128.50	0.9	4,554	0.02%
2022/06/28	1	130.50	1	132.50	132.50	0	4,668	0.00%
2022/06/27	1	130.50	1	131.50	131.50	0	4,742	0.00%
2022/06/24	20	128.45	12	126.33	128.50	8	4,711	0.17%
2022/06/23	0	0.00	3	124.00	124.50	-3	4,660	-0.06%
2022/06/22	0	0.00	2	121.00	119.50	-2	4,605	-0.04%
2022/06/21	3	123.16	2	123.50	124.50	1	4,556	0.02%
2022/06/20	2.1	125.52	1	125.00	122.00	1.1	4,497	0.02%
2022/06/17	1	129.00	1	128.50	129.50	0	4,437	0.00%
2022/06/16	4	137.51	5.1	133.38	131.50	-1.1	4,399	-0.02%
2022/06/15	1.1	142.00	30.1	137.00	137.00	-29.1	4,351	-0.67%
2022/06/14	5	143.90	2	144.75	145.00	3	4,309	0.07%
2022/06/13	2	147.75	2	148.25	146.00	0	4,244	0.00%
2022/06/10	10	148.00	4	147.63	148.50	6	4,214	0.14%
2022/06/09	2	147.25	12	147.25	148.00	-10	4,190	-0.24%
2022/06/08	13	145.58	2	146.00	146.00	11	4,161	0.26%
2022/06/07	4	146.00	2	146.25	147.00	2	4,144	0.05%
2022/06/06	29	148.66	4	148.63	147.00	25	4,107	0.61%
2022/06/02	1	146.50	1	146.50	146.00	0	4,008	0.00%
2022/06/01	8.1	147.51	16.1	148.15	148.00	-8	3,969	-0.20%
2022/05/31	10	148.20	8	150.00	147.00	2	3,922	0.05%
2022/05/30	1	146.50	4	145.88	146.00	-3	3,782	-0.08%
2022/05/27	2	143.00	2	143.25	143.50	0	3,728	0.00%
2022/05/26	0	0.00	2	140.49	140.50	-2	3,679	-0.05%
2022/05/25	3	140.50	2	141.00	140.50	1	3,661	0.03%
2022/05/24	0	0.00	1.1	140.27	138.00	-1.1	3,663	-0.03%
2022/05/23	6	145.83	5	144.50	142.50	1	3,617	0.03%
2022/05/20	5.1	143.60	6	144.17	144.00	-1	3,542	-0.03%
2022/05/19	5	142.10	28.2	140.44	144.00	-23.2	3,476	-0.67%
2022/05/18	16	138.81	3	140.50	139.50	13	3,422	0.38%
2022/05/17	1	136.59	0	138.00	140.00	1	3,358	0.03%
2022/05/16	0	135.18	2.1	138.71	135.00	-2.1	3,322	-0.06%
2022/05/13	1	136.00	1	136.00	135.50	0	3,295	0.00%
2022/05/12	3	133.83	3	135.83	132.50	0	3,276	0.00%
2022/05/11	52.1	136.99	53.1	137.02	137.00	-1	3,252	-0.03%
2022/05/10	3	133.50	1	133.00	135.50	2	3,192	0.06%
2022/05/09	0.1	132.00	21.1	131.47	133.00	-21	3,173	-0.66%
2022/05/06	0.1	135.00	0	0.00	134.50	0.1	3,131	0.00%
2022/05/05	0	0.00	1	138.50	134.50	-1	3,077	-0.03%
2022/05/04	1.1	136.46	2	135.00	135.00	-0.9	3,024	-0.03%
2022/05/03	42.1	142.65	28.1	142.55	137.00	14	2,958	0.47%
2022/04/29	9.1	138.01	10.1	138.15	138.00	-1	2,675	-0.04%
2022/04/28	34	135.82	12.3	137.72	135.50	21.7	2,587	0.84%
2022/04/27	2.1	134.19	4	130.88	136.00	-1.9	2,398	-0.08%
2022/04/26	9.3	139.00	7.1	138.37	131.50	2.2	2,301	0.10%
2022/04/25	2.2	136.52	5	136.20	137.00	-2.9	2,148	-0.13%
2022/04/22	19.1	138.66	9.1	138.33	138.00	10	2,052	0.49%
2022/04/21	14	138.25	30.3	137.42	138.00	-16.3	1,943	-0.84%
2022/04/20	8	131.12	4	131.00	130.50	4	1,676	0.24%
2022/04/19	3	130.50	5	130.90	126.50	-2	1,602	-0.12%
2022/04/18	6	129.00	8	128.94	130.00	-2	1,483	-0.13%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/04/14	0	0.00	1	121.50	122.00	-1	1,419	-0.07%
2022/04/13	2	121.75	1	121.50	120.50	1	1,452	0.07%
2022/04/12	2	119.25	2	119.00	120.00	0	1,510	0.00%
2022/04/08	0	123.50	0	0.00	123.00	0	1,832	0.00%
2022/04/07	0.1	122.88	2	123.50	123.00	-1.9	1,864	-0.10%
2022/04/01	2	127.75	1	128.50	128.50	1	2,004	0.05%
2022/03/31	17.1	130.82	22	131.41	130.50	-4.9	1,990	-0.25%
2022/03/30	5	128.70	6.7	130.00	130.50	-1.7	1,826	-0.09%
2022/03/29	0	0.00	1	119.00	119.00	-1	1,743	-0.06%
2022/03/28	1	119.00	2	118.50	118.50	-1	1,748	-0.06%
2022/03/24	0	121.75	0	0.00	120.50	0	1,752	0.00%
2022/03/23	2	122.75	2.1	122.50	122.50	-0.1	1,754	-0.01%
2022/03/22	0	0.00	2	121.50	121.00	-2	1,754	-0.11%
2022/03/21	1	122.50	0	0.00	121.50	1	1,754	0.06%
2022/03/17	1	123.00	0	0.00	122.00	1	1,788	0.06%
2022/03/15	0.1	117.00	2	119.00	118.00	-1.9	1,772	-0.11%
2022/03/11	1	119.00	3	118.83	119.50	-2	1,804	-0.11%
2022/03/10	2	120.00	0	0.00	118.00	2	1,852	0.11%
2022/03/09	2	117.75	3	118.17	118.00	-1	1,930	-0.05%
2022/03/08	2.1	116.98	1	116.50	116.50	1.1	1,968	0.05%
2022/03/07	0.2	117.53	3	118.00	118.50	-2.8	1,988	-0.14%
2022/03/04	3.2	120.23	2	121.00	120.50	1.2	1,993	0.06%
2022/03/03	1	123.50	0	0.00	122.50	1	2,013	0.05%
2022/03/02	3	121.17	0	0.00	121.50	3	2,029	0.15%
2022/03/01	1.1	120.48	1	120.00	120.50	0.1	2,032	0.00%
2022/02/25	2.5	119.40	0	0.00	118.50	2.5	2,038	0.12%
2022/02/24	0.2	119.52	2	118.50	118.00	-1.8	2,053	-0.09%
2022/02/22	0.1	120.00	0	0.00	120.00	0.1	2,086	0.00%
2022/02/18	3	122.01	0	0.00	124.50	3	2,107	0.14%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/02/16	0	132.75	0.3	133.03	133.00	-0.2	2,083	-0.01%
2022/02/15	0	129.50	0	0.00	128.00	0	2,116	0.00%
2022/02/14	0.1	127.00	0	0.00	126.00	0.1	2,192	0.00%
2022/02/10	0	132.00	0.1	132.00	132.00	-0.1	2,569	0.00%
2022/02/09	0	0.00	1	130.00	132.00	-1	2,607	-0.04%
2022/02/08	0	0.00	1	129.00	129.50	-1	2,664	-0.04%
2022/02/07	1	127.00	0	0.00	127.50	1	2,696	0.04%
2022/01/26	2	126.50	0	0.00	125.50	2	2,719	0.07%
2022/01/24	1.1	128.00	0	0.00	129.50	1.1	2,841	0.04%
2022/01/21	1	133.00	1	132.00	131.00	0	2,843	0.00%
2022/01/20	0	0.00	0.3	133.59	135.00	-0.3	2,851	-0.01%
2022/01/19	3	134.00	1	134.50	133.00	2	2,867	0.07%
2022/01/18	0	0.00	1	136.00	136.00	-1	2,872	-0.03%
2022/01/17	3	137.50	2	138.25	137.00	1	2,882	0.03%
2022/01/14	6	137.17	4	137.75	136.00	2	2,897	0.07%
2022/01/12	0.1	137.50	2	136.25	137.50	-1.9	2,969	-0.06%
2022/01/07	1.1	138.12	1	139.00	138.00	0.1	3,428	0.00%
2022/01/06	0	141.50	0	0.00	141.50	0	3,396	0.00%
2022/01/05	5	144.00	1	147.00	143.00	4	3,378	0.12%
2022/01/04	8.1	148.07	16	148.47	146.00	-7.9	3,327	-0.24%
2022/01/03	3	144.83	2	144.00	143.00	1	3,050	0.03%
2021/12/30	4	143.50	4	144.13	143.00	0	3,016	0.00%
2021/12/29	3	143.83	1	145.00	145.00	2	2,999	0.07%
2021/12/28	3	143.17	12.1	144.12	143.00	-9.1	2,959	-0.31%
2021/12/21	1	136.50	0	0.00	137.50	1	2,949	0.03%
2021/12/20	1	136.00	0	0.00	135.50	1	2,956	0.03%
2021/12/16	0	138.00	0	0.00	138.00	0	2,960	0.00%
2021/12/13	2	138.50	1	138.00	137.50	1	2,997	0.03%
2021/12/08	6	144.33	7	143.21	142.00	-1	3,038	-0.03%
2021/12/07	1	142.50	1	141.50	142.00	0	3,038	0.00%
2021/12/06	1	144.50	1	145.00	144.00	0	3,028	0.00%
2021/12/03	5	145.90	6.2	145.43	144.50	-1.2	3,015	-0.04%
2021/12/02	8	143.00	7.1	142.29	143.00	0.9	2,974	0.03%
2021/12/01	3.1	141.82	2	140.25	142.00	1.1	2,961	0.04%
2021/11/30	0	0.00	3.5	137.57	138.00	-3.5	2,964	-0.12%
2021/11/29	2.5	136.75	1.1	136.97	136.00	1.4	3,003	0.05%
2021/11/26	1	134.00	0.1	135.00	134.50	0.9	3,064	0.03%
2021/11/24	1	138.00	1.1	137.55	138.50	-0.1	3,117	0.00%
2021/11/23	0	0.00	0.2	140.50	138.00	-0.2	3,137	-0.01%
2021/11/22	1	141.00	0	0.00	141.00	1	3,221	0.03%
2021/11/19	3	144.50	1	144.50	143.00	2	3,264	0.06%
2021/11/18	2	142.75	2	142.01	142.00	0	3,258	0.00%
2021/11/17	1	143.48	4	142.00	142.00	-3	3,270	-0.09%
2021/11/16	3.1	143.21	1.2	144.74	142.50	2	3,270	0.06%
2021/11/15	5.1	144.79	2.4	144.33	144.50	2.7	3,283	0.08%
2021/11/12	3.1	143.01	1	141.50	143.50	2.1	3,317	0.06%
2021/11/11	10.3	142.61	5	142.30	142.00	5.3	3,340	0.16%
2021/11/10	22.1	147.23	30	147.30	147.50	-8	3,484	-0.23%
2021/11/09	13.1	145.89	6.4	148.25	146.50	6.8	3,652	0.19%
2021/11/08	2	139.00	1.1	139.02	138.00	0.9	3,417	0.03%
2021/11/05	2	139.00	5.1	138.69	138.50	-3.1	3,474	-0.09%
2021/11/04	3	135.50	1	135.50	136.50	2	3,454	0.06%
2021/11/03	2	133.50	0	0.00	134.00	2	3,468	0.06%
2021/11/02	6	139.00	9	138.28	136.50	-3	3,486	-0.09%
2021/11/01	3.3	138.17	1	139.00	139.00	2.3	3,422	0.07%
2021/10/29	1.1	136.02	1	136.50	135.00	0.1	3,421	0.00%
2021/10/28	0.1	135.50	3	136.00	135.00	-2.9	3,431	-0.08%
2021/10/27	0	0.00	1	135.99	136.00	-1	3,456	-0.03%
2021/10/26	2	136.75	3	135.50	133.00	-1	3,480	-0.03%
2021/10/25	3	131.33	1	133.00	133.50	2	3,524	0.06%
2021/10/22	1	135.00	7.4	134.61	134.50	-6.4	3,615	-0.18%
2021/10/21	76	138.32	102	138.25	134.00	-26	3,638	-0.71%	大賣/
2021/10/20	7	137.00	3	137.33	137.50	4	3,645	0.11%
2021/10/19	7.3	136.77	6.1	137.74	137.50	1.2	3,661	0.03%
2021/10/18	48.1	135.08	35	134.24	134.50	13.1	3,648	0.36%
2021/10/15	1	130.00	1.1	131.00	131.00	-0.1	3,585	0.00%
2021/10/14	1	119.50	0	0.00	119.50	1	3,600	0.03%
2021/10/13	1	118.02	1	120.50	119.00	0	3,706	0.00%
2021/10/12	3	120.50	0	0.00	121.00	3	3,828	0.08%
2021/10/08	29.1	126.80	1	126.00	125.00	28.1	4,141	0.68%
2021/10/07	2	125.50	2	124.50	125.50	0	4,392	0.00%
2021/10/06	1	125.00	2	123.50	119.50	-1	4,680	-0.02%
2021/10/05	1	123.00	1	116.50	124.00	0	5,048	0.00%
2021/10/04	1	120.00	2	124.50	119.00	-1	5,076	-0.02%
2021/10/01	1.1	123.03	0	125.00	121.50	1	5,188	0.02%
2021/09/30	2.1	127.49	0	0.00	127.50	2.1	5,275	0.04%
2021/09/29	0	0.00	2	126.50	124.50	-2	5,297	-0.04%
2021/09/28	1	131.50	1	131.50	131.50	0	5,324	0.00%
2021/09/24	0	137.00	0	0.00	136.50	0	5,473	0.00%
2021/09/23	0	0.00	1	133.50	133.50	-1	5,526	-0.02%
2021/09/22	0	131.50	0	0.00	133.50	0	5,632	0.00%
2021/09/17	0	0.00	2	134.99	136.00	-2	5,678	-0.04%
2021/09/15	1.1	136.92	2.1	133.55	133.50	-1	5,867	-0.02%
2021/09/14	1.1	138.57	2	139.75	138.00	-1	6,005	-0.02%
2021/09/13	1	141.50	2	138.50	138.50	-1	6,083	-0.02%
2021/09/09	1	139.50	1	140.98	141.00	0	6,439	0.00%
2021/09/08	2	138.00	4	139.00	137.50	-2	6,568	-0.03%
2021/09/07	1	141.50	1.1	141.45	141.50	-0.1	6,608	0.00%
2021/09/06	0	0.00	7	148.00	145.50	-7	6,826	-0.10%
2021/09/03	0	0.00	1	149.00	148.50	-1	7,138	-0.01%
2021/09/02	7	148.14	0	150.50	147.50	7	7,195	0.10%
2021/09/01	2.1	148.11	2	150.25	152.00	0.1	7,157	0.00%
2021/08/31	2	145.25	1	146.50	145.00	1	7,103	0.01%
2021/08/30	0	0.00	2	143.75	143.50	-2	7,113	-0.03%
2021/08/27	1	144.00	1.1	144.28	142.50	-0.1	7,142	0.00%
2021/08/26	5.1	147.14	5.3	152.01	145.00	-0.1	7,202	0.00%
2021/08/25	3.4	142.58	5	142.10	145.00	-1.6	7,326	-0.02%
2021/08/24	2.1	137.79	0	0.00	137.00	2.1	7,323	0.03%
2021/08/23	1	139.50	0	0.00	140.00	1	7,362	0.01%
2021/08/20	1	136.50	2	135.50	136.00	-1	7,413	-0.01%
2021/08/19	1.3	137.81	2	135.50	135.50	-0.7	7,484	-0.01%
2021/08/18	201	132.11	2.2	139.34	142.00	198.8	7,595	2.62%	大買/鉅額交易
2021/08/17	4.2	134.91	2.3	135.72	134.00	2	7,767	0.03%
2021/08/16	10.3	133.18	7	135.29	134.50	3.3	7,963	0.04%
2021/08/13	23	145.65	209	143.13	143.00	-186	7,790	-2.39%	大賣/鉅額交易
2021/08/12	2	158.25	1	156.00	158.50	1	7,552	0.01%
2021/08/11	5.1	156.52	0.3	160.35	156.00	4.8	7,576	0.06%
2021/08/10	3.1	161.77	4	159.38	163.00	-0.9	7,581	-0.01%
2021/08/09	0.1	163.00	1	164.50	162.00	-1	7,659	-0.01%
2021/08/06	0.1	166.00	0	167.50	165.50	0	7,759	0.00%
2021/08/05	0.1	169.00	0	0.00	168.00	0.1	7,924	0.00%
2021/08/04	0.1	169.50	0.1	172.03	168.50	-0.1	8,069	0.00%
2021/08/03	1.1	171.05	28.2	170.65	170.50	-27.1	8,134	-0.33%
2021/08/02	50.2	171.53	2	170.51	172.00	48.2	8,146	0.59%
2021/07/30	3.8	169.08	2.1	171.50	168.00	1.7	8,183	0.02%
2021/07/29	2.1	167.82	5	168.00	171.50	-2.9	8,221	-0.04%
2021/07/28	3	162.67	4	164.75	163.50	-1	8,249	-0.01%
2021/07/27	2	173.50	6	173.58	170.50	-4	8,269	-0.05%
2021/07/26	7	174.43	1	175.00	175.00	6	8,304	0.07%
2021/07/23	3	170.51	3	172.33	172.50	0	8,256	0.00%
2021/07/22	9.1	169.66	22	170.02	168.00	-12.9	8,207	-0.16%
2021/07/21	5	167.72	4.1	174.01	167.50	1	8,146	0.01%
2021/07/20	3.3	177.08	1.2	176.33	175.00	2.1	7,935	0.03%
2021/07/19	6.1	181.32	4	179.88	179.00	2.1	7,871	0.03%
2021/07/16	6	184.42	7	184.67	184.50	-0.9	7,815	-0.01%
2021/07/15	10.9	188.92	13.6	189.04	188.00	-2.7	7,706	-0.03%
2021/07/14	12.3	185.12	13.9	186.26	183.00	-1.5	7,431	-0.02%
2021/07/13	16.3	184.85	12.4	183.04	180.00	3.9	7,207	0.05%
2021/07/12	11.2	177.88	21.2	181.14	186.00	-10	6,948	-0.14%
2021/07/09	0.1	171.50	2	171.99	170.50	-1.9	6,644	-0.03%
2021/07/08	4	175.69	4.9	175.30	173.00	-0.9	6,766	-0.01%
2021/07/07	2	171.53	2.6	171.76	172.00	-0.6	6,750	-0.01%
2021/07/06	1.1	169.50	1.4	169.99	168.00	-0.3	6,792	0.00%
2021/07/05	5.1	172.57	3	170.33	172.00	2.1	6,838	0.03%
2021/07/02	15.1	167.90	4	168.38	168.50	11.1	6,829	0.16%
2021/07/01	1	167.00	2	164.50	164.00	-1	6,840	-0.01%
2021/06/30	5.1	168.39	1	169.00	169.00	4.1	6,861	0.06%
2021/06/29	3.1	170.34	21.9	172.00	168.50	-18.8	6,940	-0.27%
2021/06/28	2.4	173.28	0	174.96	173.00	2.3	7,134	0.03%
2021/06/25	5.1	179.99	7.8	178.71	174.00	-2.7	7,129	-0.04%
2021/06/24	2	176.00	3	177.50	176.50	-1	7,045	-0.01%
2021/06/23	17.1	176.74	17.6	174.64	175.00	-0.5	7,014	-0.01%
2021/06/22	2.4	171.43	0	0.00	170.50	2.4	6,885	0.04%
2021/06/21	6.5	173.55	64.1	173.87	171.50	-57.6	6,832	-0.84%
2021/06/18	32.7	179.80	57.2	178.14	177.00	-24.5	6,705	-0.37%
2021/06/17	10.6	173.13	7.2	174.14	174.50	3.4	6,484	0.05%
2021/06/16	16.1	170.87	2.4	171.16	169.50	13.7	6,390	0.21%
2021/06/15	23	172.92	41.3	172.42	172.00	-18.3	6,359	-0.29%
2021/06/11	19.4	167.00	15.1	166.93	167.00	4.3	6,218	0.07%
2021/06/10	4.2	156.52	4	158.38	160.00	0.2	5,943	0.00%
2021/06/09	1	154.00	1.3	153.12	152.00	-0.3	5,890	-0.01%
2021/06/08	2.3	153.19	1.5	154.33	155.00	0.8	5,946	0.01%
2021/06/07	1.5	152.02	12	152.75	154.00	-10.5	5,999	-0.17%
2021/06/04	3	154.33	5.2	154.64	151.50	-2.2	5,961	-0.04%
2021/06/03	0.2	155.00	53.1	157.40	157.00	-52.9	5,978	-0.88%
2021/06/02	44.1	160.49	66.7	158.86	157.50	-22.6	5,940	-0.38%
2021/06/01	27.2	154.90	4	154.38	155.00	23.2	5,765	0.40%
2021/05/31	6.3	152.34	6.1	153.00	152.50	0.2	5,804	0.00%
2021/05/28	53	153.89	19	154.26	154.00	34	5,953	0.57%
2021/05/27	3	149.83	2.5	152.50	149.00	0.5	5,968	0.01%
2021/05/26	8	151.50	8.1	152.48	150.00	-0.1	5,931	0.00%
2021/05/25	26.6	147.20	7	149.36	146.50	19.6	5,877	0.33%
2021/05/24	96	139.44	13.2	137.89	143.50	82.9	5,725	1.45%
2021/05/21	3.3	128.85	7	127.21	130.50	-3.8	5,541	-0.07%
2021/05/20	2	127.25	0	0.00	124.50	2	5,629	0.04%
2021/05/19	0	0.00	1	127.00	127.50	-1	5,799	-0.02%
2021/05/18	2	127.00	3	128.33	131.00	-1	5,877	-0.02%
2021/05/17	1	129.00	2.1	126.48	123.50	-1.1	5,961	-0.02%
2021/05/14	3.1	129.95	7	134.07	127.00	-4	6,002	-0.07%
2021/05/13	12.3	129.85	17.7	128.74	132.00	-5.4	6,118	-0.09%
2021/05/12	11.7	127.70	11	126.68	122.00	0.7	6,583	0.01%
2021/05/11	3.1	136.20	0.3	139.80	135.00	2.8	6,563	0.04%
2021/05/10	2	148.25	8.5	149.53	147.00	-6.5	6,685	-0.10%
2021/05/07	4.5	148.03	7.2	147.10	151.50	-2.7	6,828	-0.04%
2021/05/06	5.2	145.69	0.5	148.23	142.50	4.7	7,030	0.07%
2021/05/05	6.8	145.04	6	146.17	145.00	0.8	7,264	0.01%
2021/05/04	2	138.28	4	138.25	139.50	-2	8,261	-0.02%
2021/05/03	5.2	147.64	3.1	149.01	146.00	2.2	8,256	0.03%
2021/04/29	2	157.75	3	156.50	156.00	-1	8,413	-0.01%
2021/04/28	2	158.75	2	159.50	158.00	0	8,642	0.00%
2021/04/27	3.1	161.34	3	160.50	159.50	0.1	8,883	0.00%
2021/04/26	2	159.00	1	158.52	158.50	1	9,122	0.01%
2021/04/23	1	159.00	2	158.75	159.50	-1	9,430	-0.01%
2021/04/22	1	156.00	2	160.00	156.00	-1	9,853	-0.01%
2021/04/21	0	0.00	10	160.00	159.50	-10	10,035	-0.10%
2021/04/20	1	161.00	3	162.00	162.00	-2	10,308	-0.02%
2021/04/19	3	158.50	3.3	158.88	158.00	-0.3	10,647	0.00%
2021/04/16	7	162.07	5	162.40	161.00	2	11,002	0.02%
2021/04/15	5	159.59	4	160.50	164.50	1	11,521	0.01%
2021/04/14	11	160.18	28	160.61	159.00	-17	12,043	-0.14%
2021/04/13	4.3	165.50	2	165.00	164.50	2.3	12,703	0.02%
2021/04/12	10	169.20	2.1	169.05	168.00	7.9	12,875	0.06%
2021/04/09	1	174.50	16	176.13	175.00	-15	13,056	-0.11%
2021/04/08	3	178.83	1	178.50	178.50	2	13,451	0.01%
2021/04/07	21	178.67	53	178.55	179.50	-32	13,495	-0.24%
2021/04/06	5	178.30	33	178.91	176.00	-28	13,482	-0.21%
2021/04/01	13	180.42	96	179.95	179.00	-83	13,519	-0.61%
2021/03/31	151	180.82	23.3	180.96	181.00	127.7	13,493	0.95%	大買/鉅額交易
2021/03/30	0	0.00	1	175.50	173.50	-1	13,352	-0.01%
2021/03/29	30	174.05	1	174.99	172.50	29	13,563	0.21%
2021/03/26	1	171.00	2.1	171.36	173.00	-1.1	13,815	-0.01%
2021/03/25	2	168.75	1.1	167.62	166.50	0.9	14,068	0.01%
2021/03/24	2.1	167.33	2	167.50	167.00	0.1	14,155	0.00%
2021/03/23	1	170.01	6	171.92	170.00	-5	14,331	-0.03%
2021/03/22	2	172.00	2	172.00	171.00	0	14,591	0.00%
2021/03/19	13.2	173.73	14.2	174.43	174.50	-1.1	15,058	-0.01%
2021/03/18	5.1	175.50	2	174.75	174.50	3.1	15,457	0.02%
2021/03/17	9	175.61	8	175.31	173.00	1	16,019	0.01%
2021/03/16	5	173.30	31.1	172.95	172.00	-26.1	16,435	-0.16%
2021/03/15	0	0.00	7	173.86	173.00	-7	17,301	-0.04%
2021/03/12	3	175.33	4	175.75	174.00	-1	18,042	-0.01%
2021/03/11	8	172.19	3	174.17	174.50	5	18,240	0.03%
2021/03/10	2	169.25	2	169.75	168.00	0	18,435	0.00%
2021/03/09	13	168.19	11	168.86	169.50	2	18,692	0.01%
2021/03/08	17	170.03	3	169.17	166.50	14	18,842	0.07%
2021/03/05	2	169.77	1	170.00	170.00	1	18,948	0.01%
2021/03/04	7	173.50	4	173.38	173.00	3	19,169	0.02%
2021/03/03	10.3	171.37	20	172.58	177.50	-9.8	19,401	-0.05%
2021/03/02	3.1	169.57	5	171.70	166.50	-2	19,411	-0.01%
2021/02/26	2.2	172.15	0	0.00	173.00	2.2	19,843	0.01%
2021/02/25	16.2	177.66	8	175.31	175.00	8.2	20,021	0.04%
2021/02/24	1	178.55	13.2	179.81	177.00	-12.2	20,393	-0.06%
2021/02/23	3.5	178.24	2	178.00	178.50	1.5	20,736	0.01%
2021/02/22	10	182.80	2.3	183.39	181.50	7.7	21,242	0.04%
2021/02/19	23.5	182.40	6	183.25	183.50	17.5	21,752	0.08%
2021/02/18	1.3	179.16	8.1	178.83	179.00	-6.9	22,257	-0.03%
2021/02/17	17.5	180.23	4.1	180.76	181.00	13.4	22,991	0.06%
2021/02/05	42.1	176.52	9.3	176.50	174.50	32.8	23,351	0.14%
2021/02/04	19.2	174.40	38	172.51	174.00	-18.8	23,961	-0.08%
2021/02/03	41.1	181.84	185.1	179.98	178.00	-144	24,408	-0.59%	大賣/鉅額交易
2021/02/02	35	192.63	2	192.00	192.50	33	24,549	0.13%
2021/02/01	7.2	185.20	4	184.63	191.00	3.2	25,135	0.01%
2021/01/29	6.4	190.24	8.3	190.58	185.50	-1.9	25,467	-0.01%
2021/01/28	23.1	193.57	560.3	192.86	192.00	-537.2	25,635	-2.10%	大賣/鉅額交易
2021/01/27	45.1	205.46	34	204.71	203.00	11.1	25,941	0.04%
2021/01/26	630.1	211.72	388.5	213.02	203.00	241.6	26,040	0.93%	大買/大賣/鉅額交易
2021/01/25	3	201.66	5	200.30	200.00	-2	24,975	-0.01%
2021/01/22	25	203.70	17	201.44	203.00	8	24,898	0.03%
2021/01/21	13	202.22	5.4	199.67	203.00	7.6	24,715	0.03%
2021/01/20	6	202.72	132.4	196.77	195.00	-126.3	24,517	-0.52%	大賣/鉅額交易
2021/01/19	20.5	203.91	28	203.27	204.00	-7.5	24,299	-0.03%
2021/01/18	30.3	198.10	25	199.86	202.50	5.3	24,131	0.02%
2021/01/15	21.1	200.56	19.2	201.69	193.00	2	23,970	0.01%
2021/01/14	8	202.50	17.3	202.22	199.00	-9.3	23,591	-0.04%
2021/01/13	11.1	203.99	21	203.64	202.00	-9.9	23,410	-0.04%
2021/01/12	31.7	204.30	183.3	206.14	199.50	-151.7	23,156	-0.65%	大賣/鉅額交易
2021/01/11	331.4	202.87	172	205.77	205.50	159.4	22,830	0.70%	大買/大賣/鉅額交易
2021/01/08	51.2	203.07	141.1	198.72	196.00	-90	22,519	-0.40%	大賣/
2021/01/07	36.2	201.70	305.1	201.69	203.00	-268.9	22,024	-1.22%	大賣/鉅額交易
2021/01/06	382.1	199.52	110.2	198.74	193.00	271.9	21,470	1.27%	大買/大賣/鉅額交易
2021/01/05	35	190.87	39.1	189.23	188.00	-4.1	20,708	-0.02%
2021/01/04	89.2	186.27	263.3	190.60	187.50	-174.1	20,524	-0.85%	大賣/鉅額交易
2020/12/31	56.6	183.85	323.2	178.66	183.50	-266.6	20,324	-1.31%	大賣/鉅額交易
2020/12/30	306	175.00	7	175.70	176.50	299	19,893	1.50%	大買/鉅額交易
2020/12/29	6	172.25	2	171.75	171.50	4	19,833	0.02%
2020/12/28	17	173.21	13.2	173.07	172.00	3.9	19,785	0.02%
2020/12/25	13	169.69	1	169.00	169.00	12	19,703	0.06%
2020/12/24	12	171.08	24	171.15	170.00	-12	19,653	-0.06%
2020/12/23	7	172.07	5	172.20	173.50	2	19,578	0.01%
2020/12/22	56	168.72	34	169.06	167.50	22	19,489	0.11%
2020/12/21	17.2	165.74	23	166.91	164.00	-5.9	19,295	-0.03%
2020/12/18	8.4	171.89	38.3	171.97	171.50	-29.9	19,108	-0.16%
2020/12/17	6	172.92	32	172.74	175.00	-26	19,345	-0.13%
2020/12/16	13	175.58	5	175.90	171.50	8	19,198	0.04%
2020/12/15	15	175.17	16	171.69	171.00	-1	18,978	-0.01%
2020/12/14	29.1	180.37	22	177.75	176.00	7.1	18,544	0.04%
2020/12/11	44.1	194.68	27.5	192.15	188.00	16.6	18,244	0.09%
2020/12/10	611.1	205.71	420	206.69	208.50	191.1	17,953	1.06%	大買/大賣/鉅額交易
2020/12/09	61	205.35	146	204.66	204.00	-85	17,732	-0.48%	大賣/
2020/12/08	43.2	189.08	91	190.65	199.00	-47.9	16,902	-0.28%
2020/12/07	92	177.22	108	179.41	181.00	-16	16,210	-0.10%	大賣/
2020/12/04	52	178.18	161.2	181.16	176.50	-109.2	16,011	-0.68%	大賣/鉅額交易
2020/12/03	430	178.68	445	179.72	185.00	-15	15,856	-0.09%	大買/大賣/
2020/12/02	88.5	178.32	33.1	182.60	177.00	55.5	15,706	0.35%
2020/12/01	80.1	180.26	19	181.05	180.50	61.1	15,636	0.39%
2020/11/30	225	178.48	356	179.26	179.50	-131	15,668	-0.84%	大買/大賣/鉅額交易
2020/11/27	203	175.75	44	174.06	177.00	159	15,781	1.01%	大買/鉅額交易
2020/11/26	19	179.82	6.2	180.67	179.50	12.9	15,633	0.08%
2020/11/25	13	179.85	12	178.04	179.00	1	15,522	0.01%
2020/11/24	16	187.13	109	190.87	185.00	-93	15,127	-0.61%	大賣/
2020/11/23	57.1	187.06	45	187.57	190.00	12.1	15,109	0.08%
2020/11/20	89	190.39	48.3	189.19	187.00	40.7	15,053	0.27%
2020/11/19	331	192.07	142	191.16	189.50	189	14,903	1.27%	大買/大賣/鉅額交易
2020/11/18	57.3	183.36	149	183.82	186.50	-91.7	14,501	-0.63%	大賣/
2020/11/17	227	184.10	51.3	185.51	179.50	175.8	14,192	1.24%	大買/鉅額交易
2020/11/16	213.3	186.96	81	183.82	190.00	132.3	13,878	0.95%	大買/鉅額交易
2020/11/13	146.1	169.17	98.6	171.51	175.00	47.5	13,259	0.36%	大買/
2020/11/12	42.1	169.42	65	169.77	170.00	-22.9	12,977	-0.18%
2020/11/11	196	162.30	54.1	162.20	171.00	141.9	12,355	1.15%	大買/鉅額交易
2020/11/10	280.2	157.88	41	157.84	160.00	239.2	11,944	2.00%	大買/鉅額交易
2020/11/09	56	151.33	63	152.47	156.50	-7	11,295	-0.06%
2020/11/06	42.5	140.48	60	141.38	142.50	-17.5	10,799	-0.16%
2020/11/05	26	135.46	15	134.47	136.50	11	10,591	0.10%
2020/11/04	18	131.67	29	131.67	135.00	-11	10,510	-0.10%
2020/11/03	7	126.21	27	127.63	127.00	-20	10,071	-0.20%
2020/11/02	1	121.00	1	120.00	119.50	0	9,829	0.00%
2020/10/30	0	0.00	2	121.25	120.00	-2	9,998	-0.02%
2020/10/29	4	117.25	3	117.83	121.00	1	10,137	0.01%
2020/10/28	0	122.00	1	121.50	120.50	-1	10,289	-0.01%
2020/10/27	1	122.00	2	121.75	124.00	-1	10,407	-0.01%
2020/10/26	4	125.50	2	125.75	122.50	2	10,636	0.02%
2020/10/23	6	123.33	18	123.86	124.50	-12	10,925	-0.11%
2020/10/22	2	120.00	11	120.55	121.00	-9	11,681	-0.08%
2020/10/21	20	119.50	20	119.00	117.00	0	12,242	0.00%
2020/10/20	3	117.33	0	0.00	117.50	3	12,615	0.02%
2020/10/19	69	118.51	64	119.01	118.50	5	12,784	0.04%
2020/10/16	2	121.00	1	120.50	118.50	1	13,006	0.01%
2020/10/15	0	0.00	2	123.50	123.00	-2	13,396	-0.01%
2020/10/14	17	123.59	0	0.00	122.50	17	13,720	0.12%
2020/10/13	0	0.00	19	123.21	123.50	-19	14,190	-0.13%
2020/10/12	6	122.33	7	123.07	121.50	-1	14,629	-0.01%
2020/10/08	6	121.33	4.2	121.19	121.00	1.8	15,305	0.01%
2020/10/07	3	117.83	3	118.50	118.00	0	15,940	0.00%
2020/10/06	3	118.33	5	117.70	117.00	-2	16,476	-0.01%
2020/10/05	3	117.17	2	116.50	116.50	1	17,141	0.01%
2020/09/30	0	0.00	5	116.00	117.00	-5	17,743	-0.03%
2020/09/29	6	114.50	0	0.00	113.50	6	18,154	0.03%
2020/09/28	8	113.63	7	112.71	114.00	1	18,800	0.01%
2020/09/25	9	112.00	7	113.29	110.50	2	19,141	0.01%
2020/09/24	3	115.50	5	115.40	115.00	-2	19,447	-0.01%
2020/09/23	6	117.83	2	118.00	119.50	4	20,036	0.02%
2020/09/22	7.2	119.81	3	119.17	118.00	4.2	20,364	0.02%
2020/09/21	0	0.00	2	126.00	125.50	-2	20,809	-0.01%
2020/09/18	0	0.00	2	127.75	127.00	-2	21,670	-0.01%
2020/09/17	2	127.50	0	0.00	127.00	2	22,528	0.01%
2020/09/16	21	128.12	24	130.02	128.00	-3	23,416	-0.01%
2020/09/15	21	131.60	14	130.96	129.50	7	23,469	0.03%
2020/09/14	10	128.85	36	130.06	131.50	-26	23,225	-0.11%
2020/09/11	6	124.75	4	125.88	125.50	2	23,024	0.01%
2020/09/10	6	126.83	3	127.17	125.00	3	22,969	0.01%
2020/09/09	10	123.00	2	123.50	126.50	8	22,944	0.03%
2020/09/08	7	124.50	4	125.00	126.00	3	22,944	0.01%
2020/09/07	9	127.78	11	125.36	124.00	-2	22,954	-0.01%
2020/09/04	13	124.69	14	127.32	129.00	-1	22,976	0.00%
2020/09/03	25	128.10	8	128.63	127.50	17	22,886	0.07%
2020/09/02	18	129.33	53	127.96	129.00	-35	22,798	-0.15%
2020/09/01	45	125.23	28	124.34	125.50	17	22,541	0.08%
2020/08/31	4	123.13	2	124.25	123.50	2	22,476	0.01%
2020/08/28	4	122.50	6	121.83	123.00	-2	22,550	-0.01%
2020/08/27	9	122.61	8	121.88	121.50	1	22,530	0.00%
2020/08/26	35	122.89	33	121.32	122.00	2	22,493	0.01%
2020/08/25	1	113.00	6	115.75	118.00	-5	22,183	-0.02%
2020/08/24	4	109.63	3	109.17	112.00	1	21,931	0.00%
2020/08/21	6	107.83	12	108.33	110.00	-6	21,832	-0.03%
2020/08/20	18	104.08	10.5	107.07	102.00	7.5	21,572	0.03%
2020/08/19	17	114.59	13	117.62	112.50	4	21,309	0.02%
2020/08/18	11	117.59	2	118.50	118.00	9	21,142	0.04%
2020/08/17	55.1	123.50	2	122.00	122.00	53.1	20,998	0.25%
2020/08/14	19.1	120.84	12	123.63	126.00	7.1	21,133	0.03%
2020/08/13	2	122.75	22	123.41	120.50	-20	20,947	-0.10%
2020/08/12	15	125.13	9	125.22	123.50	6	20,939	0.03%
2020/08/11	29	130.64	62	129.10	127.50	-33	20,872	-0.16%
2020/08/10	1	128.50	48	130.24	128.00	-47	20,869	-0.23%
2020/08/07	7	128.50	5	128.70	126.50	2	20,790	0.01%
2020/08/06	39	129.87	8	128.63	128.50	31	20,802	0.15%
2020/08/05	7.3	128.12	7	129.14	127.00	0.3	20,761	0.00%
2020/08/04	3	128.00	28	127.29	128.00	-25	20,817	-0.12%
2020/08/03	7	126.71	6	127.75	125.00	1	20,802	0.00%
2020/07/31	2	124.50	13	121.77	126.00	-11	20,709	-0.05%
2020/07/30	50	124.98	22	125.50	123.00	28	20,683	0.14%
2020/07/29	36	119.96	63	121.45	125.00	-27	20,576	-0.13%
2020/07/28	37	132.43	25	130.54	119.00	12	20,433	0.06%
2020/07/27	25	129.00	46	128.37	130.00	-21	19,670	-0.11%
2020/07/24	19	127.55	9	126.11	122.00	10	19,162	0.05%
2020/07/23	8	125.88	3	126.50	125.50	5	18,906	0.03%
2020/07/22	6	125.25	5	125.90	128.00	1	18,943	0.01%
2020/07/21	15	126.40	21	126.33	126.50	-6	18,718	-0.03%
2020/07/20	13	119.23	2	119.75	120.50	11	18,387	0.06%
2020/07/17	15	120.47	16	120.56	121.50	-1	18,135	-0.01%
2020/07/16	18	126.03	19	125.47	128.00	-1	17,773	-0.01%
2020/07/15	35	129.47	20	132.20	125.00	15	17,379	0.09%
2020/07/14	99	140.71	87	140.51	136.50	12	16,998	0.07%
2020/07/13	52	138.37	35	136.19	140.50	17	16,475	0.10%
2020/07/10	55	134.03	18	135.31	128.00	37	16,084	0.23%
2020/07/09	51	140.44	67	139.62	138.00	-16	15,491	-0.10%
2020/07/08	20	131.35	248	133.23	133.00	-228	14,981	-1.52%	大賣/鉅額交易
2020/07/07	760	130.74	549	130.79	129.50	211	14,728	1.43%	大買/大賣/鉅額交易
2020/07/06	31	121.40	116	123.39	123.00	-85	14,173	-0.60%	大賣/
2020/07/03	268	121.86	61	123.86	119.50	207	13,982	1.48%	大買/鉅額交易
2020/07/02	23	121.72	127	120.32	125.00	-104	13,554	-0.77%	大賣/鉅額交易
2020/07/01	246	116.28	265	117.25	116.00	-19	12,873	-0.15%	大買/大賣/
2020/06/30	29	117.53	271	116.34	112.00	-242	12,431	-1.95%	大賣/鉅額交易
2020/06/29	261	112.66	53	113.61	115.00	208	11,637	1.79%	大買/鉅額交易
2020/06/24	103	102.98	342	101.06	105.50	-239	10,716	-2.23%	大買/大賣/鉅額交易
2020/06/23	346	94.40	66	93.58	96.10	280	9,831	2.85%	大買/鉅額交易
2020/06/22	2	86.80	10	86.58	87.40	-8	8,916	-0.09%
2020/06/19	67	84.79	6	84.45	84.00	61	8,763	0.70%
2020/06/18	3	83.50	2	84.20	84.40	1	8,698	0.01%
2020/06/17	0	0.00	5	81.30	81.30	-5	8,622	-0.06%
2020/06/16	3	82.30	1	82.40	82.30	2	8,616	0.02%
2020/06/15	4	80.30	51	80.31	79.80	-47	8,564	-0.55%
2020/06/12	5	78.92	4	78.63	81.50	1	8,550	0.01%
2020/06/11	11	84.59	4	83.00	81.60	7	8,523	0.08%
2020/06/10	20	86.20	3	86.00	86.10	17	8,428	0.20%
2020/06/09	5	85.68	25	85.98	86.00	-20	8,424	-0.24%
2020/06/08	23	87.65	3	87.73	86.80	20	8,733	0.23%
2020/06/05	5	86.94	0	0.00	86.80	5	8,930	0.06%
2020/06/04	16	87.43	14	87.87	86.50	2	9,056	0.02%
2020/06/03	2	86.00	10	86.50	85.90	-8	9,109	-0.09%
2020/06/02	17	84.94	8	86.40	84.00	9	9,114	0.10%
2020/06/01	11	83.47	1	85.20	85.20	10	9,265	0.11%
2020/05/29	3	82.10	10	81.90	81.70	-7	9,465	-0.07%
2020/05/28	0	0.00	35	83.56	81.50	-35	9,550	-0.37%
2020/05/27	2	84.40	0	0.00	84.00	2	9,539	0.02%
2020/05/26	13	85.44	7	85.31	84.50	6	9,532	0.06%
2020/05/25	2	82.60	35	82.86	83.40	-33	9,439	-0.35%
2020/05/22	34	83.52	5	82.88	81.90	29	9,445	0.31%
2020/05/21	16	83.08	16	83.33	84.50	0	9,372	0.00%
2020/05/20	2	78.40	0	0.00	78.20	2	9,126	0.02%
2020/05/19	7	78.57	4	78.75	77.70	3	9,054	0.03%
2020/05/18	3	79.87	5	79.60	79.10	-2	8,949	-0.02%
2020/05/15	22	82.68	11	82.19	83.50	11	8,879	0.12%
2020/05/14	23	87.99	5	87.76	85.20	18	8,911	0.20%
2020/05/13	14	87.70	26	87.63	88.40	-12	9,000	-0.13%
2020/05/12	16	86.44	18	86.60	86.10	-2	9,134	-0.02%
2020/05/11	14	87.81	14	87.37	87.30	0	9,661	0.00%
2020/05/08	7	85.20	9	85.13	84.80	-2	9,777	-0.02%
2020/05/07	3	83.13	4	83.48	83.70	-1	9,807	-0.01%
2020/05/06	4	82.03	6	82.17	81.70	-2	9,836	-0.02%
2020/05/05	6	84.55	3	84.60	83.50	3	9,946	0.03%
2020/05/04	14	84.26	10	84.02	85.00	4	9,910	0.04%
2020/04/30	1	82.50	3	84.03	82.70	-2	9,851	-0.02%
2020/04/29	3	82.57	2	82.90	81.90	1	9,859	0.01%
2020/04/28	21	82.38	32	82.43	82.00	-11	9,997	-0.11%
2020/04/27	4	81.45	17	80.52	83.00	-13	9,876	-0.13%
2020/04/24	11	78.25	11	78.17	77.70	0	9,790	0.00%
2020/04/23	1	78.90	1	77.50	78.10	0	10,157	0.00%
2020/04/22	2	74.25	1	74.90	76.80	1	10,429	0.01%
2020/04/21	6	77.10	1	78.50	75.00	5	10,445	0.05%
2020/04/20	48	79.22	17	77.78	78.60	31	10,568	0.29%
2020/04/17	62	82.34	69	80.10	79.40	-7	10,565	-0.07%
2020/04/16	13	75.42	18	76.83	78.00	-5	10,358	-0.05%
2020/04/15	51	74.33	16	75.12	74.70	35	10,145	0.34%
2020/04/14	7	72.97	8	73.35	73.60	-1	9,967	-0.01%
2020/04/13	2	73.05	14	72.88	72.10	-12	9,871	-0.12%
2020/04/10	21	73.36	27	72.92	74.50	-6	9,748	-0.06%
2020/04/09	17	72.63	22	71.80	71.20	-5	9,553	-0.05%
2020/04/08	15	71.19	265	71.51	73.30	-250	9,411	-2.66%	大賣/鉅額交易
2020/04/07	140	68.26	27	65.00	69.00	113	9,184	1.23%	大買/鉅額交易
2020/04/06	116	61.78	10	62.00	62.80	106	9,159	1.16%	大買/鉅額交易
2020/04/01	10	61.20	0	0.00	61.00	10	9,162	0.11%
2020/03/30	0	0.00	51	56.87	56.90	-51	9,485	-0.54%
2020/03/27	0	0.00	30	59.50	57.00	-30	9,680	-0.31%
2020/03/26	50	56.80	6	56.40	58.50	44	9,843	0.45%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	3	45.20	0	0.00	45.80	3	10,540	0.03%
2020/03/20	10	48.55	1.2	46.33	48.55	8.9	10,709	0.08%
2020/03/19	0	0.00	2	44.15	44.15	-2	11,096	-0.02%
2020/03/18	10	50.90	110	50.01	49.05	-100	11,755	-0.85%	大賣/
2020/03/17	26	55.94	2	55.30	54.50	24	12,081	0.20%
2020/03/16	2	64.80	0	0.00	59.90	2	12,017	0.02%
2020/03/12	76	74.39	118	75.10	73.80	-42	11,995	-0.35%	大賣/
2020/03/11	9	85.49	92	85.19	82.00	-83	11,586	-0.72%
2020/03/10	12	85.02	43	85.20	88.90	-31	11,269	-0.28%
2020/03/09	26.2	87.03	13	87.34	85.40	13.2	11,052	0.12%
2020/03/06	134	93.04	149	92.80	92.20	-15	10,805	-0.14%	大買/大賣/
2020/03/05	318	94.31	698	92.97	94.40	-380	10,694	-3.55%	大買/大賣/鉅額交易
2020/03/04	78	91.79	87	92.16	90.50	-9	10,369	-0.09%
2020/03/03	119	92.80	39	92.07	93.30	80	10,123	0.79%	大買/
2020/03/02	145	87.23	19	87.23	88.00	126	10,366	1.22%	大買/鉅額交易
2020/02/27	1	91.10	233	89.15	88.90	-232	10,608	-2.19%	大賣/鉅額交易
2020/02/26	8	92.00	155	91.53	91.00	-147	10,801	-1.36%	大賣/鉅額交易
2020/02/25	126	91.97	6	91.92	92.80	120	11,563	1.04%	大買/鉅額交易
2020/02/24	115	90.34	0	0.00	92.00	115	12,057	0.95%	大買/鉅額交易
2020/02/21	111	90.25	1	91.10	90.70	110	12,145	0.91%	大買/鉅額交易
2020/02/20	4	90.20	21	90.23	90.50	-17	12,200	-0.14%
2020/02/19	49	88.92	16	88.57	89.60	33	12,238	0.27%
2020/02/18	37	90.28	4	87.10	87.10	33	12,283	0.27%
2020/02/17	467	91.91	222	93.34	90.30	245	12,367	1.98%	大買/大賣/鉅額交易
2020/02/14	50	92.67	319	92.32	92.90	-269	12,039	-2.23%	大賣/鉅額交易
2020/02/13	160	94.87	81	92.47	92.20	79	11,828	0.67%	大買/
2020/02/12	249	93.28	23	93.36	93.90	226	11,698	1.93%	大買/鉅額交易
2020/02/11	11	87.11	38	88.73	90.30	-27	11,126	-0.24%
2020/02/10	107	82.76	187	82.47	82.10	-80	10,831	-0.74%	大買/大賣/
2020/02/07	5	82.36	3	82.90	81.50	2	10,693	0.02%
2020/02/06	30	81.78	42	83.12	84.50	-12	10,615	-0.11%
2020/02/05	63	79.33	546	79.22	79.10	-483	10,467	-4.61%	大賣/鉅額交易
2020/02/04	10	79.69	54	79.10	80.20	-44	10,441	-0.42%
2020/02/03	7	74.36	33	73.37	74.70	-26	10,361	-0.25%
2020/01/31	26	78.89	33	78.57	78.60	-7	10,724	-0.07%
2020/01/30	11	80.70	0	0.00	80.70	11	10,841	0.10%
2020/01/20	45	90.36	1	90.00	89.60	44	11,261	0.39%
2020/01/17	22	89.15	30	89.36	90.00	-8	11,488	-0.07%
2020/01/16	47	85.83	22	85.40	87.20	25	11,434	0.22%
2020/01/15	79	84.46	3	84.27	83.50	76	11,303	0.67%
2020/01/14	64	82.36	9	83.04	84.60	55	11,542	0.48%
2020/01/13	41	81.18	5	80.78	80.60	36	11,503	0.31%
2020/01/10	24	80.43	60	80.02	80.30	-36	11,529	-0.31%
2020/01/09	64	80.44	0	0.00	80.80	64	11,344	0.56%
2020/01/07	0	0.00	91	76.01	76.30	-91	11,372	-0.80%
2020/01/06	0	0.00	10	78.70	77.70	-10	11,420	-0.09%
2020/01/02	91	81.92	2	80.60	80.00	89	11,458	0.78%
2019/12/30	0	0.00	212	80.25	80.00	-212	11,489	-1.85%	大賣/鉅額交易
2019/12/26	240	78.96	0	0.00	79.50	240	11,499	2.09%	大買/鉅額交易
2019/12/25	84	78.57	390	80.50	77.80	-306	11,476	-2.67%	大賣/鉅額交易
2019/12/24	114	79.56	114	79.98	80.50	0	11,212	0.00%	大買/大賣/
2019/12/23	542	77.54	25	77.24	77.70	517	11,084	4.66%	大買/鉅額交易
2019/12/20	32	80.08	414	79.50	78.80	-382	10,936	-3.49%	大賣/鉅額交易
2019/12/19	34	84.41	134	85.46	83.00	-100	10,824	-0.92%	大賣/
2019/12/18	95	82.34	20	82.12	83.00	75	10,621	0.71%
2019/12/17	15	82.60	15	82.49	82.80	0	10,511	0.00%
2019/12/16	256	81.77	33	82.33	83.50	223	10,491	2.13%	大買/鉅額交易
2019/12/13	120	81.22	631	81.57	79.40	-511	10,099	-5.06%	大買/大賣/鉅額交易
2019/12/12	486	78.31	100	76.67	79.70	386	9,473	4.07%	大買/鉅額交易
2019/12/11	20	73.00	0	0.00	72.50	20	9,150	0.22%
2019/12/10	104	71.65	1	71.20	71.30	103	9,143	1.13%	大買/鉅額交易
2019/12/09	210	70.45	0	0.00	71.50	210	9,189	2.29%	大買/鉅額交易
2019/12/05	166	68.11	6	68.05	67.40	160	9,199	1.74%	大買/鉅額交易
2019/12/04	2	67.40	6	67.38	67.40	-4	9,452	-0.04%
2019/12/02	0	0.00	1	64.00	64.80	-1	9,657	-0.01%
2019/11/29	3	66.50	0	0.00	66.00	3	9,701	0.03%
2019/11/28	415	64.92	0	0.00	65.70	415	9,726	4.27%	大買/鉅額交易
2019/11/27	65	68.06	122	66.67	66.20	-57	9,792	-0.58%	大賣/
2019/11/26	47	70.80	312	69.91	69.90	-265	9,471	-2.80%	大賣/鉅額交易
2019/11/25	32	70.55	27	70.92	70.30	5	9,255	0.05%
2019/11/22	69	71.00	102	70.95	71.00	-33	9,023	-0.37%	大賣/
2019/11/21	20	68.33	57	66.78	70.00	-37	8,275	-0.45%
2019/11/20	5	64.08	4	63.85	63.70	1	7,756	0.01%
2019/11/19	44	63.53	0	0.00	64.10	44	7,777	0.57%
2019/11/18	23	64.27	13	64.06	63.50	10	8,006	0.12%
2019/11/15	28	64.85	6	64.10	64.00	22	8,002	0.27%
2019/11/14	6	63.17	32	64.06	64.30	-26	7,985	-0.33%
2019/11/13	5	63.86	0	0.00	63.60	5	8,007	0.06%
2019/11/12	6	61.90	1	61.70	63.60	5	8,029	0.06%
2019/11/11	5	61.08	0	0.00	60.90	5	8,044	0.06%
2019/11/08	10	66.12	1	67.00	67.00	9	7,968	0.11%
2019/11/07	2	66.50	0	0.00	64.20	2	7,975	0.03%
2019/11/05	2	66.80	1	68.00	66.60	1	8,016	0.01%
2019/11/04	1	67.10	0	0.00	67.00	1	8,031	0.01%
2019/11/01	0	0.00	2	65.70	65.70	-2	7,989	-0.03%
2019/10/31	0	0.00	18.1	63.31	62.90	-18.1	7,970	-0.23%
2019/10/30	43	64.72	45	65.09	65.30	-2	7,902	-0.03%
2019/10/29	58	61.46	72	61.29	62.50	-14	7,459	-0.19%
2019/10/28	15.1	60.81	12	59.75	62.50	3.1	7,213	0.04%
2019/10/25	20	58.90	8	58.80	58.40	12	6,847	0.18%
2019/10/24	21	55.23	20	54.40	57.10	1	6,622	0.02%
2019/10/23	21	53.95	22	54.19	53.20	-1	6,388	-0.02%
2019/10/22	21	51.92	23	52.13	53.40	-2	6,493	-0.03%
2019/10/21	0	0.00	20	50.47	50.70	-20	6,472	-0.31%
2019/10/18	5	48.25	0	0.00	48.75	5	6,602	0.08%
2019/10/16	2	47.10	1	46.30	46.60	1	6,805	0.01%
2019/10/08	1	46.80	0	0.00	46.80	1	7,248	0.01%
2019/10/01	1	48.05	0	0.00	47.80	1	7,684	0.01%
2019/09/27	6	47.82	0	0.00	47.80	6	7,994	0.08%
2019/09/26	8	49.04	0	0.00	47.70	8	8,055	0.10%
2019/09/25	8	48.63	30	48.52	48.60	-22	7,997	-0.28%
2019/09/24	10	49.94	0	0.00	49.20	10	7,972	0.13%
2019/09/23	1	50.60	0	0.00	51.60	1	7,820	0.01%
2019/09/19	5	49.65	5	50.20	49.75	0	7,631	0.00%
2019/09/16	5	49.75	5	49.30	49.15	0	7,406	0.00%
2019/09/12	3	49.10	6	49.03	49.10	-3	7,355	-0.04%
2019/09/09	1	49.60	1	49.60	49.55	0	7,298	0.00%
2019/09/06	2	50.80	0	0.00	49.60	2	7,253	0.03%
2019/09/03	0	0.00	5	48.05	48.15	-5	6,843	-0.07%
2019/09/02	6	47.75	0	0.00	47.80	6	6,790	0.09%
2019/08/30	46	48.26	7	47.89	48.10	39	6,767	0.58%
2019/08/29	0	0.00	41	46.75	46.95	-41	6,653	-0.62%
2019/08/28	1	47.90	1	47.45	46.50	0	6,616	0.00%
2019/08/27	1	46.05	0	0.00	45.75	1	6,507	0.02%
2019/08/22	3	49.07	5	49.26	48.20	-2	6,365	-0.03%
2019/08/21	21	49.47	1	49.30	49.50	20	6,219	0.32%
2019/08/20	45	47.77	1	47.00	46.70	44	5,900	0.75%
2019/08/19	3	47.55	7	47.08	47.20	-4	5,832	-0.07%
2019/08/16	3	46.42	0	0.00	46.15	3	5,768	0.05%
2019/08/14	4	48.43	2	48.68	47.70	2	5,492	0.04%
2019/08/06	1	45.05	0	0.00	45.05	1	5,075	0.02%
2019/08/05	0	0.00	1	47.25	46.35	-1	4,992	-0.02%
2019/08/02	1	46.20	2	46.95	46.50	-1	4,936	-0.02%
2019/08/01	6	48.28	4	48.18	48.25	2	4,875	0.04%
2019/07/31	3	48.57	1	48.25	49.00	2	4,831	0.04%
2019/07/30	3	50.00	3	48.30	47.50	0	4,736	0.00%
2019/07/26	4	51.85	4	51.60	51.00	0	4,519	0.00%
2019/07/25	5	51.20	6	50.77	51.50	-1	4,353	-0.02%
2019/07/24	8	50.20	6	50.77	51.50	2	4,223	0.05%
2019/07/23	1	49.10	3	49.05	48.05	-2	3,858	-0.05%
2019/07/22	3	46.83	2	45.90	48.95	1	3,506	0.03%
2019/07/19	2	45.30	1	44.50	44.50	1	3,149	0.03%
2019/07/18	2	42.30	0	0.00	41.95	2	2,877	0.07%
2019/07/12	2	44.25	3	43.92	43.10	-1	2,702	-0.04%
2019/07/11	1	42.80	0	0.00	43.00	1	2,412	0.04%
2019/07/05	3	41.00	6	41.08	42.40	-3	2,310	-0.13%
2019/07/04	10	40.68	7	40.12	40.30	3	2,161	0.14%
2019/07/03	1	38.50	1	39.30	39.30	0	1,933	0.00%
2019/06/21	1	35.25	1	35.10	34.65	0	2,070	0.00%
2019/06/11	5	34.42	0	0.00	34.00	5	2,045	0.24%
2019/05/23	0	0.00	7	32.00	31.50	-7	2,102	-0.33%
2019/05/06	0	0.00	1	38.90	38.50	-1	2,907	-0.03%
2019/05/03	0	0.00	1	39.95	39.75	-1	3,405	-0.03%
2019/05/02	0	0.00	6	39.83	39.80	-6	3,565	-0.17%
2019/04/29	5	39.10	0	0.00	39.30	5	3,562	0.14%
2019/04/26	0	0.00	1	40.75	40.75	-1	3,544	-0.03%
2019/04/24	0	0.00	21	42.42	42.05	-21	3,522	-0.60%
2019/04/23	1	42.30	0	0.00	42.50	1	3,508	0.03%
2019/04/22	27	42.89	5	42.91	43.30	22	3,497	0.63%
2019/04/19	2	42.05	0	0.00	41.80	2	3,463	0.06%
2019/04/18	1	41.65	10	42.85	41.40	-9	3,447	-0.26%
2019/04/16	5	43.74	3	43.07	43.30	2	3,329	0.06%
2019/04/15	10	44.05	4	43.66	44.00	6	3,260	0.18%
2019/04/12	1	41.55	1	41.85	42.00	0	3,118	0.00%
2019/04/11	1	41.55	0	0.00	41.20	1	3,102	0.03%
2019/04/10	3	41.95	15	41.91	41.90	-12	3,043	-0.39%
2019/04/09	13	43.05	2	41.85	42.70	11	3,017	0.36%
2019/04/08	0	0.00	1	41.55	41.45	-1	2,915	-0.03%
2019/04/03	1	41.10	1	40.95	40.90	0	2,892	0.00%
2019/04/02	0	0.00	2	41.60	41.45	-2	2,886	-0.07%
2019/04/01	3	41.08	0	0.00	40.95	3	2,858	0.10%
2019/03/29	4	40.09	2	40.65	40.00	2	2,810	0.07%
2019/03/28	6	41.78	6	41.31	40.70	0	2,797	0.00%
2019/03/27	2	40.78	2	41.28	41.60	0	2,738	0.00%
2019/03/26	5	39.34	0	0.00	39.00	5	2,635	0.19%
2019/03/25	0	0.00	1	38.95	38.95	-1	2,649	-0.04%
2019/03/22	1	39.05	3	39.68	40.50	-2	2,641	-0.08%
2019/03/21	1	39.00	0	0.00	39.00	1	2,615	0.04%
2019/03/20	1	39.50	1	39.20	39.15	0	2,631	0.00%
2019/03/15	0	0.00	1	39.70	39.45	-1	2,655	-0.04%
2019/03/13	0	0.00	2	38.60	38.35	-2	2,674	-0.07%
2019/03/12	1	39.45	0	0.00	38.50	1	2,703	0.04%
2019/03/07	1	38.50	3	38.50	38.00	-2	2,872	-0.07%
2019/02/27	75	39.73	0	0.00	40.00	75	2,970	2.53%
2019/02/22	5	41.10	1	40.95	40.75	4	3,024	0.13%
2019/02/21	5	42.00	10	41.73	41.50	-5	3,023	-0.17%
2019/02/20	23	41.18	25	41.11	41.10	-2	2,984	-0.07%
2019/02/19	2	42.60	0	0.00	41.40	2	2,963	0.07%
2019/02/15	8	43.87	11	43.45	42.00	-3	2,897	-0.10%
2019/02/14	3	42.50	0	0.00	43.25	3	2,836	0.11%
2019/02/13	5	40.89	3	41.25	41.10	2	2,698	0.07%
2019/02/12	1	40.40	5	40.05	39.55	-4	2,629	-0.15%
2019/02/11	6	39.27	73	40.00	39.80	-67	2,624	-2.55%
2019/01/30	21	37.98	0	0.00	38.00	21	2,563	0.82%
2019/01/29	300	37.52	8	37.65	37.45	292	2,623	11.13%	大買/鉅額交易
2019/01/28	3	38.30	1	38.60	38.20	2	2,676	0.07%
2019/01/25	37	38.10	11	38.04	38.10	26	2,673	0.97%
2019/01/24	19	38.06	372	37.90	38.30	-353	2,630	-13.42%	大賣/鉅額交易
2019/01/23	5	35.97	3	36.28	37.00	2	2,159	0.09%
2019/01/22	2	33.83	2	33.85	33.65	0	2,019	0.00%
2019/01/21	1	33.80	0	0.00	33.50	1	2,031	0.05%
2019/01/18	1	33.35	0	0.00	33.55	1	2,082	0.05%
2019/01/17	2	33.35	0	0.00	32.75	2	2,130	0.09%
2019/01/16	1	32.55	0	0.00	33.10	1	2,164	0.05%
2019/01/15	1	32.20	0	0.00	32.05	1	2,188	0.05%
2019/01/14	2	32.05	0	0.00	32.00	2	2,229	0.09%
2019/01/11	1	32.90	0	0.00	32.65	1	2,273	0.04%
2019/01/10	1	33.50	2	33.55	33.60	-1	2,281	-0.04%
2019/01/09	3	33.35	0	0.00	33.30	3	2,315	0.13%
2019/01/04	1	31.85	0	0.00	32.30	1	2,508	0.04%
2019/01/03	1	33.05	0	0.00	32.85	1	2,569	0.04%
2018/12/18	1	35.15	0	0.00	35.15	1	2,888	0.03%
2018/12/17	1	36.30	0	0.00	36.20	1	2,898	0.03%
2018/11/30	0	0.00	1	38.30	38.00	-1	3,177	-0.03%
2018/11/29	0	0.00	2	37.60	36.50	-2	3,152	-0.06%
2018/11/14	1	34.45	0	0.00	34.40	1	3,500	0.03%
2018/11/13	1	33.20	1	33.90	35.30	0	3,790	0.00%
2018/11/12	1	35.50	1	36.50	35.55	0	3,909	0.00%
2018/11/08	1	35.60	1	35.40	35.10	0	3,953	0.00%
2018/11/06	1	35.00	0	0.00	34.85	1	3,983	0.03%
2018/11/05	0	0.00	1	36.50	37.35	-1	3,980	-0.03%
2018/11/02	1	34.90	1	35.00	35.00	0	3,990	0.00%
2018/11/01	3	33.95	3	34.55	34.80	0	3,981	0.00%
2018/10/30	0	0.00	10	31.25	31.70	-10	4,161	-0.24%
2018/10/22	10	36.00	0	0.00	36.05	10	4,080	0.25%
2018/10/17	0	0.00	1	36.80	35.50	-1	4,051	-0.02%
2018/10/16	3	35.77	0	0.00	35.50	3	4,109	0.07%
2018/10/15	1	34.50	1	34.50	34.50	0	4,119	0.00%
2018/10/12	0	0.00	3	30.80	32.35	-3	4,089	-0.07%
2018/10/11	1	31.60	2	31.53	31.35	-1	4,057	-0.02%
2018/10/01	0	0.00	1	45.30	46.15	-1	4,158	-0.02%
2018/09/20	0	0.00	2	43.65	43.30	-2	4,336	-0.05%
2018/09/18	1	45.20	1	45.10	44.85	0	4,366	0.00%
2018/09/14	1	46.80	0	0.00	47.90	1	4,438	0.02%
2018/09/12	2	44.88	4	43.66	43.20	-2	4,445	-0.04%
2018/09/11	1	47.30	1	47.10	46.90	0	4,497	0.00%
2018/09/10	0	0.00	6	49.30	46.20	-6	4,775	-0.13%
2018/09/05	0	0.00	1	52.00	51.40	-1	4,910	-0.02%
2018/08/29	6	51.13	6	50.67	50.80	0	5,096	0.00%
2018/08/28	1	49.40	2	50.65	50.70	-1	5,122	-0.02%
2018/08/22	3	47.08	3	46.73	46.95	0	5,505	0.00%
2018/08/21	2	45.45	5	46.25	46.50	-3	5,605	-0.05%
2018/08/20	4	46.48	4	45.43	44.60	0	5,688	0.00%
2018/08/17	3	50.65	2	51.90	49.20	1	5,577	0.02%
2018/08/13	2	54.30	9	54.52	55.90	-7	6,524	-0.11%
2018/08/10	0	0.00	1	58.40	58.20	-1	6,505	-0.02%
2018/08/09	2	62.30	0	0.00	61.00	2	6,484	0.03%
2018/08/08	1	60.20	1	60.50	60.10	0	6,496	0.00%
2018/08/07	7	60.79	1	60.60	60.60	6	6,623	0.09%
2018/08/06	0	0.00	5	54.10	59.20	-5	6,601	-0.08%
2018/08/01	10	60.05	0	0.00	60.30	10	6,598	0.15%
2018/07/24	0	0.00	5	58.00	59.60	-5	6,847	-0.07%
2018/07/23	2	58.95	1	58.10	58.20	1	6,874	0.01%
2018/07/20	0	0.00	3	64.27	63.40	-3	6,858	-0.04%
2018/07/18	2	63.10	10	63.20	62.80	-8	6,915	-0.12%
2018/07/13	10	63.30	0	0.00	63.80	10	6,892	0.15%
2018/07/09	2	55.00	0	0.00	55.20	2	6,819	0.03%
2018/07/06	0	0.00	2	53.70	54.30	-2	6,863	-0.03%
2018/07/04	3	59.77	3	58.80	58.60	0	6,896	0.00%
2018/06/29	0	0.00	1	60.50	60.80	-1	6,971	-0.01%
2018/06/25	1	60.90	1	62.70	60.90	0	6,964	0.00%
2018/06/22	1	63.10	0	0.00	63.00	1	7,101	0.01%
2018/06/21	0	0.00	1	65.10	65.30	-1	7,276	-0.01%
2018/06/20	0	0.00	3	62.83	64.10	-3	7,278	-0.04%
2018/06/19	5	64.42	3	65.07	64.30	2	7,169	0.03%
2018/06/15	3	71.93	3	72.27	71.40	0	6,933	0.00%
2018/06/14	0	0.00	2	71.00	70.40	-2	6,884	-0.03%
2018/06/13	0	0.00	10	70.00	69.20	-10	6,928	-0.14%
2018/06/12	4	71.10	2	71.00	70.50	2	7,086	0.03%
2018/06/07	2	73.60	0	0.00	72.90	2	7,612	0.03%
2018/06/06	18	73.10	23	73.34	73.00	-5	7,774	-0.06%
2018/06/05	0	0.00	3	73.50	72.10	-3	7,830	-0.04%
2018/06/04	0	0.00	8	73.38	72.70	-8	7,807	-0.10%
2018/06/01	10	70.55	5	69.80	70.10	5	7,751	0.06%
2018/05/31	9	74.27	6	73.70	70.90	3	7,704	0.04%
2018/05/30	10	73.26	6	72.95	73.00	4	7,571	0.05%
2018/05/29	5	75.64	2	76.85	74.90	3	7,497	0.04%
2018/05/28	4	75.35	1	75.10	75.10	3	7,378	0.04%
2018/05/25	13	73.76	32	74.46	73.20	-19	7,271	-0.26%
2018/05/24	58	74.30	25	75.52	73.80	33	7,205	0.46%
2018/05/23	12	73.18	10	71.50	70.70	2	7,078	0.03%
2018/05/22	134	72.46	133	73.00	72.20	1	7,194	0.01%	大買/大賣/
2018/05/21	3	68.13	0	0.00	69.40	3	6,877	0.04%
2018/05/16	15	66.83	15	66.00	66.40	0	7,154	0.00%
2018/05/15	5	64.00	5	64.68	67.00	0	7,358	0.00%
2018/05/11	17	65.06	17	63.36	62.30	0	7,482	0.00%
2018/05/10	11	62.26	21	62.69	64.50	-10	7,516	-0.13%
2018/05/09	8	62.06	9	62.40	61.90	-1	7,592	-0.01%
2018/05/07	21	61.81	10	62.60	62.90	11	7,823	0.14%
2018/05/04	10	60.60	10	61.20	61.50	0	7,886	0.00%
2018/05/03	8	60.50	9	59.89	59.50	-1	7,912	-0.01%
2018/05/02	8	59.28	8	60.05	60.40	0	8,047	0.00%
2018/04/30	3	56.17	3	56.60	57.90	0	8,141	0.00%
2018/04/27	13	54.81	13	55.12	54.90	0	8,263	0.00%
2018/04/26	9	57.49	20	54.59	53.70	-11	8,558	-0.13%
2018/04/25	6	55.97	7	57.19	57.10	-1	8,678	-0.01%
2018/04/24	6	57.25	8	55.28	56.00	-2	8,806	-0.02%
2018/04/23	2	61.60	6	61.27	59.20	-4	9,012	-0.04%
2018/04/20	5	60.90	1	62.10	62.10	4	9,165	0.04%
2018/04/19	0	0.00	1	61.80	61.90	-1	9,529	-0.01%
2018/04/18	0	0.00	1	61.50	61.20	-1	9,643	-0.01%
2018/04/17	3	60.70	0	0.00	60.70	3	9,895	0.03%
2018/04/16	1	63.90	0	0.00	63.30	1	10,093	0.01%
2018/04/13	1	63.00	1	63.30	63.50	0	10,590	0.00%
2018/04/12	1	61.90	1	62.30	62.40	0	10,774	0.00%
2018/04/09	1	64.20	1	64.70	62.70	0	11,366	0.00%
2018/04/02	0	0.00	41	67.40	66.30	-41	11,640	-0.35%
2018/03/31	0	0.00	1	66.30	66.20	-1	11,838	-0.01%
2018/03/30	13	68.05	3	67.13	66.20	10	11,981	0.08%
2018/03/29	2	66.80	2	67.80	67.00	0	12,188	0.00%
2018/03/28	1	68.90	1	66.80	66.20	0	12,285	0.00%
2018/03/27	6	70.93	5	72.32	68.40	1	12,524	0.01%
2018/03/26	5	69.80	7	69.71	70.60	-2	12,551	-0.02%
2018/03/22	0	0.00	1	66.10	66.10	-1	12,725	-0.01%
2018/03/20	200	67.37	0	0.00	67.20	200	13,239	1.51%	大買/鉅額交易
2018/03/19	1	71.30	0	0.00	69.00	1	13,717	0.01%
2018/03/16	1	71.00	1	69.80	70.30	0	13,950	0.00%
2018/03/15	12	70.78	34	70.93	71.20	-22	14,241	-0.15%
2018/03/13	14	67.53	4	67.25	68.00	10	14,988	0.07%
2018/03/12	39	64.92	46	64.62	65.60	-7	15,185	-0.05%
2018/03/09	15	60.21	13	60.47	59.70	2	15,259	0.01%
2018/03/08	2	59.10	2	58.70	58.40	0	15,516	0.00%
2018/03/05	5	59.60	0	0.00	56.80	5	16,639	0.03%
2018/03/02	2	58.00	3	57.57	58.20	-1	17,129	-0.01%
2018/03/01	0	0.00	16	57.00	57.50	-16	17,425	-0.09%
2018/02/27	0	0.00	1	57.60	57.20	-1	17,791	-0.01%
2018/02/26	1	57.10	0	0.00	56.90	1	17,987	0.01%
2018/02/23	18	58.54	18	59.04	58.70	0	18,280	0.00%
2018/02/22	5	55.38	4	56.80	56.80	1	18,695	0.01%
2018/02/21	3	53.87	207	53.57	53.40	-204	18,942	-1.08%	大賣/鉅額交易
2018/02/12	8	53.24	37	54.56	51.60	-29	19,135	-0.15%
2018/02/08	9	64.31	25	65.76	63.60	-16	19,581	-0.08%
2018/02/07	72	68.98	58	64.89	64.50	14	19,761	0.07%
2018/02/06	29	69.64	3	67.70	67.60	26	19,925	0.13%
2018/02/05	14	74.36	16	74.93	75.10	-2	19,735	-0.01%
2018/02/02	4	77.88	17	77.65	78.00	-13	19,966	-0.07%
2018/02/01	23	78.10	1	78.80	77.50	22	20,568	0.11%
2018/01/31	3	76.33	2	77.40	77.50	1	21,135	0.00%
2018/01/30	28	77.64	44	76.62	75.60	-16	21,137	-0.08%
2018/01/29	29	77.13	13	76.85	76.00	16	21,218	0.08%
2018/01/26	1	73.70	20	74.55	75.00	-19	21,171	-0.09%
2018/01/25	3	78.07	14	76.20	75.00	-11	21,192	-0.05%
2018/01/24	1	74.10	1	74.60	77.30	0	21,410	0.00%
2018/01/23	15	77.23	26	75.90	75.50	-11	21,282	-0.05%
2018/01/22	59	76.38	9	75.33	76.00	50	21,229	0.24%
2018/01/19	0	0.00	16	80.84	79.60	-16	21,023	-0.08%
2018/01/18	40	80.06	6	80.10	78.70	34	20,894	0.16%
2018/01/17	3	80.23	6	79.13	78.70	-3	20,796	-0.01%
2018/01/16	4	79.35	2	79.05	78.30	2	20,598	0.01%
2018/01/15	1	80.20	0	0.00	80.10	1	20,533	0.00%
2018/01/12	0	0.00	1	74.00	73.50	-1	20,312	0.00%
2018/01/11	7	72.90	7	73.06	72.70	0	20,526	0.00%
2018/01/10	4	72.10	1	73.50	71.00	3	20,382	0.01%
2018/01/09	100	73.20	107	74.40	73.60	-7	20,314	-0.03%	大賣/
2018/01/08	0	0.00	816	83.68	80.80	-816	19,997	-4.08%	大賣/鉅額交易
2018/01/05	5	84.90	4	85.60	84.30	1	20,234	0.00%
2018/01/04	0	0.00	2	81.40	83.70	-2	20,093	-0.01%
2018/01/03	20	80.70	43	81.09	80.70	-23	19,829	-0.12%
2018/01/02	3	80.13	1	80.30	79.90	2	19,745	0.01%