宏捷科 (8086)-兆豐券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
135.5
漲跌
▼2.5
漲幅
-1.81%
成交量
2,666張
產業
上櫃半導體類股
1336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

宏捷科 (8086)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/05/02	4	136.50	8	137.63	135.50	-4	6,131	-0.07%
2024/04/30	4	140.25	11	139.18	138.00	-7	6,128	-0.11%
2024/04/29	34	135.21	14	132.79	137.00	20	6,095	0.33%
2024/04/26	13	131.85	7	131.07	130.00	6	6,101	0.10%
2024/04/25	0	0.00	6	129.33	129.50	-6	6,159	-0.10%
2024/04/24	11	132.86	2	132.25	133.00	9	6,199	0.15%
2024/04/23	2	129.25	7	128.21	129.50	-5	6,231	-0.08%
2024/04/22	4	127.00	84	126.62	126.50	-80	6,254	-1.28%
2024/04/19	0	130.83	9	128.72	130.50	-9	6,244	-0.14%
2024/04/18	8	136.44	6	136.00	136.00	2	6,235	0.03%
2024/04/17	11	136.41	8	135.88	137.00	3	6,273	0.05%
2024/04/16	0	132.14	16	132.69	132.00	-16	6,267	-0.26%
2024/04/15	3	138.50	2	138.00	137.00	1	6,267	0.02%
2024/04/12	1.4	142.98	1	139.50	139.50	0.4	6,300	0.01%
2024/04/11	1	142.00	56	141.45	142.00	-55	6,385	-0.86%
2024/04/10	6	145.75	0	0.00	145.50	6	6,613	0.09%
2024/04/08	3	148.00	69	146.78	146.00	-66	6,701	-0.98%
2024/04/03	30	153.92	29	151.71	153.00	1	6,653	0.02%
2024/04/02	27	149.39	3	148.17	150.00	24	6,505	0.37%
2024/04/01	5	147.00	3	147.50	146.00	2	6,500	0.03%
2024/03/29	10	144.90	205	143.68	144.00	-195	6,539	-2.98%	大賣/鉅額交易
2024/03/28	7	144.21	0	0.00	143.00	7	6,631	0.11%
2024/03/27	1	147.50	0	0.00	147.50	1	6,657	0.02%
2024/03/26	8	150.38	0	0.00	148.00	8	6,672	0.12%
2024/03/25	4	153.88	10	155.55	154.00	-6	6,721	-0.09%
2024/03/22	7	149.71	2	149.25	152.00	5	6,761	0.07%
2024/03/21	5	147.20	24	147.35	146.50	-19	6,791	-0.28%
2024/03/20	6	153.67	31	149.97	148.00	-25	6,725	-0.37%
2024/03/19	361	157.95	76	156.59	158.00	285	6,646	4.29%	大買/鉅額交易
2024/03/18	19	157.08	28	157.21	158.00	-9	6,507	-0.14%
2024/03/15	30	153.82	3	154.17	153.50	27	6,533	0.41%
2024/03/14	1	148.50	0	0.00	148.00	1	6,492	0.02%
2024/03/13	3	153.17	6	154.67	153.50	-3	6,499	-0.05%
2024/03/12	48	159.67	24	158.10	157.50	24	6,554	0.37%
2024/03/11	31	155.50	6	155.42	154.50	25	6,616	0.38%
2024/03/08	6	149.50	6	152.00	148.00	0	6,843	0.00%
2024/03/07	18	160.72	20	157.98	155.50	-2	6,863	-0.03%
2024/03/06	67	156.28	3	156.67	156.50	64	6,810	0.94%
2024/03/05	17	159.12	15.9	156.77	153.00	1.2	7,132	0.02%
2024/03/04	34	150.94	18	149.28	149.50	16	6,935	0.23%
2024/03/01	67	148.40	13	148.04	149.00	54	7,028	0.77%
2024/02/29	16	139.94	3	139.67	141.50	13	7,376	0.18%
2024/02/27	9	138.67	3	139.83	137.50	6	7,583	0.08%
2024/02/26	1	139.00	2	141.00	141.50	-1	7,726	-0.01%
2024/02/23	1	145.50	4	142.13	142.00	-3	7,717	-0.04%
2024/02/22	7	148.14	36	148.29	145.50	-29	7,700	-0.38%
2024/02/21	67	148.82	9	147.56	147.50	58	7,663	0.76%
2024/02/20	5	146.00	129	145.21	143.50	-124	7,390	-1.68%	大賣/鉅額交易
2024/02/19	11	143.68	215	145.67	146.00	-204	7,152	-2.85%	大賣/鉅額交易
2024/02/16	4	132.38	52	130.96	133.00	-48	6,911	-0.69%
2024/02/15	66	130.55	6	129.25	131.00	60	6,907	0.87%
2024/02/05	9	128.33	7	128.64	127.50	2	6,912	0.03%
2024/02/02	6	126.08	22	125.57	123.00	-16	7,017	-0.23%
2024/02/01	21	124.95	25	123.46	124.50	-4	7,181	-0.06%
2024/01/31	32	124.50	43	123.92	124.00	-11	7,284	-0.15%
2024/01/30	37	119.53	14	119.04	121.00	23	7,457	0.31%
2024/01/29	8	118.63	10	117.35	117.00	-2	7,574	-0.03%
2024/01/26	13	117.54	2	117.00	117.00	11	7,741	0.14%
2024/01/25	2	117.25	15	117.73	115.50	-13	7,829	-0.17%
2024/01/24	19	118.76	5	117.80	118.00	14	8,076	0.17%
2024/01/23	7	118.07	31	117.24	117.00	-24	8,270	-0.29%
2024/01/22	27	118.06	7	117.71	118.50	20	8,375	0.24%
2024/01/19	5	113.80	2	115.00	115.00	3	8,337	0.04%
2024/01/18	3	113.83	5	115.10	113.00	-2	8,290	-0.02%
2024/01/17	4	118.50	12	117.46	116.50	-8	8,260	-0.10%
2024/01/16	13	116.31	11	115.95	116.50	2	8,224	0.02%
2024/01/15	12	115.33	74	114.67	116.50	-62	8,198	-0.76%
2024/01/12	5	113.90	2	114.50	113.50	3	8,208	0.04%
2024/01/11	0	114.50	4	115.00	114.50	-4	8,179	-0.05%
2024/01/10	2.1	116.49	22	115.52	115.50	-20	8,148	-0.24%
2024/01/09	8	118.38	4	117.25	117.00	4	8,130	0.05%
2024/01/08	5	120.90	2	118.50	117.00	3	8,104	0.04%
2024/01/05	5	117.60	652	116.97	117.00	-647	8,054	-8.03%	大賣/鉅額交易
2024/01/04	7.1	123.01	6	122.00	118.50	1.1	7,944	0.01%
2024/01/03	3.1	121.05	399	120.68	120.00	-395.9	7,701	-5.14%	大賣/鉅額交易
2024/01/02	10	131.35	24	129.65	129.00	-14	7,612	-0.18%
2023/12/29	32	131.70	2	131.50	131.00	30	7,661	0.39%
2023/12/28	2.1	129.24	22	129.07	128.00	-20	7,880	-0.25%
2023/12/27	23	131.30	14	131.14	132.00	9	7,841	0.11%
2023/12/26	39	130.05	280	129.57	130.00	-241	7,810	-3.09%	大賣/鉅額交易
2023/12/25	15	129.10	46	126.79	129.50	-31	7,736	-0.40%
2023/12/22	60	122.92	10	121.20	123.50	50	7,629	0.66%
2023/12/21	10.1	119.90	13	119.46	119.00	-3	7,557	-0.04%
2023/12/20	31.1	122.74	7	121.64	122.00	24.1	7,532	0.32%
2023/12/19	463.1	125.68	2	126.00	122.50	461.1	7,433	6.20%	大買/鉅額交易
2023/12/18	3.1	129.69	14	129.29	129.50	-10.9	7,350	-0.15%
2023/12/15	10	136.40	1	135.00	134.50	9	7,320	0.12%
2023/12/14	1.1	134.07	5	135.80	134.00	-4	7,408	-0.05%
2023/12/13	1.1	135.99	4	137.50	136.00	-3	7,405	-0.04%
2023/12/12	4.1	139.23	14	140.00	138.00	-10	7,399	-0.13%
2023/12/11	279	141.37	7	140.14	140.50	272	7,360	3.70%	大買/鉅額交易
2023/12/08	12	141.25	7	141.36	139.00	5	7,394	0.07%
2023/12/07	12	141.21	16	140.63	137.50	-4	7,512	-0.05%
2023/12/06	95	139.55	10	139.70	142.00	85	7,637	1.11%
2023/12/05	16	140.18	208	137.59	139.00	-192	7,538	-2.55%	大賣/鉅額交易
2023/12/04	84	140.27	9	139.44	139.50	75	7,401	1.01%
2023/12/01	5	137.90	22	136.18	137.50	-17	7,428	-0.23%
2023/11/30	26	137.02	53	139.20	139.00	-27	7,508	-0.36%
2023/11/29	51	129.53	3	130.33	130.50	48	7,336	0.65%
2023/11/28	7	126.93	10	126.75	127.50	-3	7,309	-0.04%
2023/11/27	33	137.18	64	138.57	125.50	-31	7,161	-0.43%
2023/11/24	41	131.32	12	132.17	139.00	29	6,737	0.43%
2023/11/22	6	122.67	3	122.17	122.50	3	6,286	0.05%
2023/11/21	9	123.94	6	123.50	124.00	3	6,247	0.05%
2023/11/20	193	123.31	165	124.42	123.00	28	6,208	0.45%	大買/大賣/
2023/11/17	2	127.50	6	127.58	127.00	-4	6,142	-0.07%
2023/11/16	1	127.50	2	129.25	129.50	-1	6,124	-0.02%
2023/11/15	0	0.00	1	129.00	129.00	-1	6,074	-0.02%
2023/11/14	1	129.00	5	129.20	131.00	-4	6,020	-0.07%
2023/11/13	0	0.00	78	132.33	131.00	-78	5,958	-1.31%
2023/11/10	14	131.14	135	131.46	132.00	-121	5,855	-2.07%	大賣/鉅額交易
2023/11/09	197	128.99	85	125.89	129.50	112	5,621	1.99%	大買/鉅額交易
2023/11/08	238	122.48	18	121.33	123.00	220	5,388	4.08%	大買/鉅額交易
2023/11/07	118	121.44	53	120.65	120.00	65	5,235	1.24%	大買/
2023/11/06	44	116.85	7	115.07	116.50	37	4,945	0.75%
2023/11/03	152	113.13	0	0.00	112.00	152	4,829	3.15%	大買/鉅額交易
2023/11/02	126	111.37	13	111.77	112.00	113	4,675	2.42%	大買/鉅額交易
2023/11/01	13	113.35	13	113.08	112.50	0	4,719	0.00%
2023/10/31	71	108.30	73	108.65	112.50	-2	4,614	-0.04%
2023/10/30	9	101.28	6	102.83	102.50	3	4,409	0.07%
2023/10/27	5	96.74	3	96.57	95.80	2	4,291	0.05%
2023/10/26	3	96.90	4	96.35	96.00	-1	4,311	-0.02%
2023/10/25	12	100.32	2	100.50	99.80	10	4,325	0.23%
2023/10/24	5	98.46	16	97.71	97.50	-11	4,317	-0.25%
2023/10/23	20	100.64	9	98.53	98.80	11	4,354	0.25%
2023/10/20	2	98.95	2	97.75	99.00	0	4,363	0.00%
2023/10/19	6	102.75	3	102.00	101.50	3	4,417	0.07%
2023/10/18	6	104.58	4	105.50	104.50	2	4,446	0.04%
2023/10/17	7	107.28	19	106.50	104.50	-12	4,526	-0.26%
2023/10/16	8	108.31	4	106.38	107.50	4	4,590	0.09%
2023/10/13	6	107.25	2	107.00	106.50	4	4,614	0.09%
2023/10/12	3	107.00	1	106.50	107.50	2	4,638	0.04%
2023/10/11	0	105.00	6	106.00	104.50	-6	4,650	-0.13%
2023/10/06	0	0.00	6	107.50	107.50	-6	4,674	-0.13%
2023/10/05	8	108.19	10	108.10	107.50	-2	4,711	-0.04%
2023/10/04	16	113.00	9	113.56	109.00	7	4,741	0.15%
2023/10/03	1	109.00	104	109.47	108.50	-103	4,573	-2.25%	大賣/鉅額交易
2023/10/02	6	110.58	2	110.25	109.50	4	4,710	0.08%
2023/09/28	11	109.45	5	108.70	107.50	6	4,924	0.12%
2023/09/27	3	108.50	4	107.25	108.00	-1	5,086	-0.02%
2023/09/26	6	110.67	1	110.50	108.50	5	5,103	0.10%
2023/09/25	150	111.50	1	111.00	111.00	149	5,119	2.91%	大買/鉅額交易
2023/09/22	4	111.75	5	109.80	111.50	-1	5,146	-0.02%
2023/09/21	4	110.50	3	111.00	110.50	1	5,139	0.02%
2023/09/20	2	112.50	1	111.00	112.50	1	5,107	0.02%
2023/09/19	1	119.44	20	113.68	113.50	-19	5,073	-0.37%
2023/09/18	184	119.91	1	117.50	119.00	183	4,963	3.69%	大買/鉅額交易
2023/09/15	0	0.00	11	117.55	117.00	-11	4,928	-0.22%
2023/09/14	12	119.63	15	117.73	118.00	-3	4,887	-0.06%
2023/09/13	1	117.00	13	117.77	118.00	-12	4,824	-0.25%
2023/09/12	31	120.27	45	118.86	120.50	-14	4,754	-0.29%
2023/09/11	57	121.32	30	121.58	117.50	27	4,616	0.58%
2023/09/08	157	115.02	1	114.50	116.50	156	4,370	3.57%	大買/鉅額交易
2023/09/07	17	116.71	49	116.05	115.00	-32	4,311	-0.74%
2023/09/06	15	114.40	19	112.24	114.00	-4	4,118	-0.10%
2023/09/05	10	112.15	77	111.53	112.00	-67	3,955	-1.69%
2023/09/04	41	106.02	48	103.69	110.00	-7	3,740	-0.19%
2023/09/01	32	101.11	20	100.50	100.00	12	3,578	0.34%
2023/08/31	22	98.82	28	97.52	97.00	-6	3,519	-0.17%
2023/08/30	39	97.28	3	96.97	97.70	36	3,555	1.01%
2023/08/28	2	90.80	2	91.55	90.60	0	3,558	0.00%
2023/08/25	7	94.31	7	92.97	93.20	0	3,585	0.00%
2023/08/24	4	95.70	50	94.46	94.40	-46	3,576	-1.29%
2023/08/23	37	93.83	8	93.19	94.60	29	3,561	0.81%
2023/08/22	11	90.14	2	90.20	90.40	9	3,524	0.26%
2023/08/21	0	0.00	1	87.70	87.50	-1	3,506	-0.03%
2023/08/18	1	88.00	17	89.16	87.50	-16	3,505	-0.46%
2023/08/17	24	89.74	2	88.30	89.90	22	3,515	0.63%
2023/08/16	3	89.73	78	88.80	88.90	-75	3,512	-2.14%
2023/08/15	2	90.60	0	0.00	88.00	2	3,502	0.06%
2023/08/11	3	92.70	0	0.00	91.80	3	3,487	0.09%
2023/08/10	0	0.00	3	94.37	93.60	-3	3,487	-0.09%
2023/08/09	3	96.97	6	98.27	94.90	-3	3,499	-0.09%
2023/08/08	0	0.00	171	99.02	99.20	-171	3,431	-4.98%	大賣/鉅額交易
2023/08/07	176	100.14	3	100.50	100.00	173	3,397	5.09%	大買/鉅額交易
2023/08/04	0	0.00	10	97.87	99.50	-10	3,254	-0.31%
2023/08/02	6	93.32	1	93.30	90.50	5	3,095	0.16%
2023/08/01	0	0.00	12	92.23	92.50	-12	3,084	-0.39%
2023/07/31	19	94.24	2	93.90	92.30	17	3,097	0.55%
2023/07/28	0	0.00	1	90.30	91.60	-1	3,081	-0.03%
2023/07/27	4	91.38	0	0.00	91.10	4	3,068	0.13%
2023/07/26	2	90.85	1	93.60	90.00	1	3,101	0.03%
2023/07/25	0	0.00	1	96.00	95.50	-1	3,086	-0.03%
2023/07/21	1	97.50	0	0.00	97.50	1	3,030	0.03%
2023/07/20	3	100.30	8	99.48	100.00	-5	3,024	-0.17%
2023/07/19	12	99.25	12	97.54	96.20	0	2,932	0.00%
2023/07/18	2	97.25	2	97.50	96.50	0	2,905	0.00%
2023/07/17	1	96.50	13	97.86	96.60	-12	2,913	-0.41%
2023/07/14	1	98.40	3	98.00	97.60	-2	2,935	-0.07%
2023/07/12	0	0.00	9	102.44	99.20	-9	2,963	-0.30%
2023/07/11	21	102.90	31	100.79	103.00	-10	2,923	-0.34%
2023/07/10	8	99.59	7	97.31	99.90	1	2,853	0.04%
2023/07/07	25	97.72	22	99.40	96.40	3	2,797	0.11%
2023/07/06	19	98.62	27	94.36	101.00	-8	2,753	-0.29%
2023/07/05	33	94.33	2	98.80	93.90	31	2,569	1.21%
2023/07/04	0	0.00	13.1	92.19	92.20	-13.1	2,486	-0.53%
2023/07/03	18	90.87	13	88.85	91.30	5	2,511	0.20%
2023/06/30	15	91.15	0	0.00	90.30	15	2,543	0.59%
2023/06/29	1	87.30	8	88.40	88.50	-7	2,648	-0.26%
2023/06/28	8	88.14	21	87.69	88.00	-13	2,944	-0.44%
2023/06/27	21	87.90	0	0.00	86.00	21	3,058	0.69%
2023/06/21	0	0.00	9	87.41	87.10	-9	3,190	-0.28%
2023/06/20	0	0.00	8	88.51	88.50	-8	3,180	-0.25%
2023/06/16	0.1	91.10	13	90.86	90.50	-12.9	3,177	-0.41%
2023/06/15	21	91.82	2.1	92.39	92.00	18.9	3,176	0.59%
2023/06/14	2	88.80	8	88.94	88.60	-6	3,176	-0.19%
2023/06/13	2	91.10	0	0.00	90.70	2	3,171	0.06%
2023/06/12	1	89.60	1	89.30	89.80	0	3,162	0.00%
2023/06/09	0	0.00	6	90.80	90.30	-6	3,153	-0.19%
2023/06/08	7.1	92.96	79	91.69	90.10	-71.9	3,136	-2.29%
2023/06/07	96	93.46	4.1	93.29	93.20	91.9	3,092	2.97%
2023/06/06	1.1	89.40	28	88.54	89.60	-26.9	2,970	-0.91%
2023/06/05	1	90.00	57.1	89.70	90.00	-56.1	2,919	-1.92%
2023/06/02	416	87.52	110	87.76	88.10	306	2,829	10.81%	大買/大賣/鉅額交易
2023/06/01	74	83.96	13	84.85	84.10	61	2,751	2.22%
2023/05/31	17	83.89	0	0.00	82.90	17	2,754	0.62%
2023/05/29	0	0.00	1	81.90	81.70	-1	2,708	-0.04%
2023/05/26	1	81.30	0	0.00	81.30	1	2,705	0.04%
2023/05/24	0	0.00	17	80.39	80.70	-17	2,717	-0.63%
2023/05/23	24	81.95	8	82.04	81.00	16	2,793	0.57%
2023/05/22	3	79.57	0	0.00	80.20	3	2,834	0.11%
2023/05/19	0	0.00	8	78.31	78.00	-8	2,833	-0.28%
2023/05/18	9	78.08	421	77.71	78.00	-412	2,834	-14.54%	大賣/鉅額交易
2023/05/17	3	77.87	0	0.00	77.40	3	2,828	0.11%
2023/05/16	3	78.23	0	0.00	77.20	3	2,814	0.11%
2023/05/15	2	76.90	86	76.19	76.80	-84	2,805	-2.99%
2023/05/11	0	0.00	1	79.60	78.70	-1	2,804	-0.04%
2023/05/10	1	80.30	0	0.00	80.40	1	2,821	0.04%
2023/05/09	0	0.00	10	78.58	78.80	-10	2,816	-0.36%
2023/05/08	9	81.34	1	81.30	81.00	8	2,812	0.28%
2023/05/05	1	80.40	0	0.00	80.10	1	2,834	0.04%
2023/05/02	0	0.00	1	84.30	84.30	-1	2,862	-0.03%
2023/04/28	1	82.80	5	82.58	82.80	-4	2,943	-0.14%
2023/04/27	2	79.85	0	0.00	79.60	2	2,979	0.07%
2023/04/26	0	0.00	6	82.30	82.00	-6	2,971	-0.20%
2023/04/25	1	85.30	0	0.00	83.00	1	2,969	0.03%
2023/04/24	1	88.30	0	0.00	88.30	1	2,943	0.03%
2023/04/21	0.1	89.80	11	89.87	89.00	-10.9	2,953	-0.37%
2023/04/20	13	92.20	1	93.90	90.60	12	2,945	0.41%
2023/04/19	74	94.62	1	94.90	94.10	73	3,037	2.40%
2023/04/18	33	93.94	30	93.43	93.00	3	3,004	0.10%
2023/04/17	180	93.68	2	92.40	93.90	178	3,010	5.91%	大買/鉅額交易
2023/04/14	2	92.00	11	90.81	90.40	-9	2,968	-0.30%
2023/04/13	10	90.21	5	91.92	90.40	5	2,945	0.17%
2023/04/12	8	93.23	10.1	92.88	93.40	-2.1	2,911	-0.07%
2023/04/11	94	94.00	11	92.76	93.70	83	2,871	2.89%
2023/04/10	9	91.22	8	90.98	91.00	1	2,772	0.04%
2023/04/07	10	90.56	16	90.69	90.60	-6	2,734	-0.22%
2023/04/06	12	88.42	0	0.00	89.00	12	2,638	0.45%
2023/03/31	1	86.10	3	85.63	87.20	-2	2,585	-0.08%
2023/03/30	5	87.58	6	87.43	87.80	-1	2,526	-0.04%
2023/03/29	49	87.50	54	87.43	85.10	-5	2,387	-0.21%
2023/03/28	12	82.73	26	82.01	82.30	-14	2,095	-0.67%
2023/03/27	176	81.59	35.1	81.36	82.80	140.9	1,974	7.14%	大買/鉅額交易
2023/03/24	53	80.23	2	79.90	80.90	51	1,894	2.69%
2023/03/23	1	78.70	2	78.45	78.10	-1	1,841	-0.05%
2023/03/22	0	77.70	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	2	77.95	78.00	-2	1,844	-0.11%
2023/03/20	1	77.60	10	78.03	77.30	-9	1,850	-0.49%
2023/03/17	11	76.68	0	0.00	77.00	11	1,844	0.60%
2023/03/15	2	74.40	0	0.00	74.00	2	1,808	0.11%
2023/03/14	0	74.90	2	74.40	74.10	-2	1,819	-0.11%
2023/03/13	2	75.20	0	0.00	75.50	2	1,855	0.11%
2023/03/09	0	0.00	2	79.10	77.80	-2	1,897	-0.11%
2023/03/08	2	79.10	0	0.00	78.90	2	1,918	0.10%
2023/03/07	0	0.00	14	78.71	78.50	-14	1,953	-0.72%
2023/03/06	15	79.12	7	78.73	79.30	8	1,982	0.40%
2023/03/03	6	76.90	0	0.00	77.50	6	2,067	0.29%
2023/02/24	0	0.00	12	77.55	76.70	-12	2,435	-0.49%
2023/02/23	4	78.10	1	77.70	78.00	3	2,420	0.12%
2023/02/22	1	77.80	0	0.00	77.50	1	2,422	0.04%
2023/02/20	7	79.10	30	79.80	81.00	-23	2,353	-0.98%
2023/02/16	10	77.30	0	0.00	77.10	10	2,312	0.43%
2023/02/13	1	76.80	0	0.00	76.30	1	2,419	0.04%
2023/02/10	3	76.37	4	76.33	76.30	-1	2,431	-0.04%
2023/02/09	1	77.90	0	0.00	77.30	1	2,420	0.04%
2023/02/08	0	0.00	1	78.70	78.80	-1	2,417	-0.04%
2023/02/07	0	0.00	2	76.70	77.30	-2	2,404	-0.08%
2023/02/06	3	76.57	6	76.70	76.70	-3	2,413	-0.12%
2023/01/31	1	78.40	0	0.00	79.50	1	2,460	0.04%
2023/01/30	20	78.75	1	77.00	79.90	19	2,435	0.78%
2023/01/17	0	0.00	1	74.00	74.20	-1	2,326	-0.04%
2023/01/16	1	70.90	0	0.00	69.90	1	2,254	0.04%
2023/01/12	0	0.00	1	73.00	72.50	-1	2,229	-0.04%
2023/01/10	1	75.20	22	74.14	74.20	-21	2,221	-0.95%
2023/01/09	25	75.90	23	73.87	75.20	2	2,193	0.09%
2023/01/06	23	73.42	0	0.00	73.10	23	2,076	1.11%
2023/01/05	3	71.60	5	74.02	71.90	-2	2,069	-0.10%
2023/01/04	4	71.00	4	70.25	70.80	0	2,021	0.00%
2023/01/03	2	69.30	0	0.00	69.10	2	2,013	0.10%
2022/12/30	1	69.20	9	68.33	68.10	-8	2,013	-0.40%
2022/12/29	10	68.87	0	0.00	69.10	10	2,026	0.49%
2022/12/28	0	0.00	1	68.10	66.90	-1	2,073	-0.05%
2022/12/27	2	68.90	0	0.00	68.20	2	2,079	0.10%
2022/12/26	0	0.00	2	67.70	67.00	-2	2,084	-0.10%
2022/12/23	2	67.90	0	0.00	67.70	2	2,102	0.10%
2022/12/16	0	0.00	1	71.00	71.40	-1	2,139	-0.05%
2022/12/15	0	0.00	29.1	72.09	71.90	-29.1	2,144	-1.36%
2022/12/14	30	73.04	0	0.00	73.50	30	2,131	1.41%
2022/12/13	0	0.00	2	71.40	71.10	-2	2,120	-0.09%
2022/12/12	2	70.25	0	0.00	70.90	2	2,117	0.09%
2022/12/08	0	70.90	2	70.75	70.60	-2	2,100	-0.09%
2022/12/07	2.1	71.78	0	0.00	71.50	2.1	2,092	0.10%
2022/12/02	0	0.00	3	75.93	76.10	-3	2,032	-0.15%
2022/12/01	3	77.07	5	76.04	75.40	-2	2,018	-0.10%
2022/11/30	5	76.60	0	0.00	75.40	5	1,996	0.25%
2022/11/29	0.1	76.00	3	76.90	76.40	-2.9	1,991	-0.15%
2022/11/28	4	79.15	0	0.00	78.80	4	1,970	0.20%
2022/11/25	0	0.00	28	79.85	79.30	-28	1,999	-1.40%
2022/11/24	32	79.47	24.1	78.59	81.50	7.9	2,007	0.39%
2022/11/23	17	73.41	0.1	72.80	75.50	16.9	1,717	0.98%
2022/11/18	0	0.00	1	68.90	68.80	-1	1,630	-0.06%
2022/11/15	1	67.10	1	68.30	68.50	0	1,755	0.00%
2022/11/14	2	67.30	1	66.70	67.20	1	1,735	0.06%
2022/11/10	1	66.20	0.1	65.90	66.90	0.9	1,656	0.05%
2022/11/09	0	0.00	0.1	64.50	64.50	-0.1	1,622	-0.01%
2022/11/08	0.1	63.30	0.1	64.00	62.70	0	1,608	0.00%
2022/11/03	0	0.00	2	62.65	63.40	-2	1,598	-0.13%
2022/10/31	3	59.97	0	0.00	61.80	3	1,530	0.20%
2022/10/28	0	0.00	1	57.20	56.20	-1	1,509	-0.07%
2022/10/24	16	61.00	0	0.00	60.00	16	1,433	1.12%
2022/10/20	1	60.30	32	60.37	61.00	-31	1,492	-2.08%
2022/10/19	31	61.87	0	0.00	60.60	31	1,494	2.07%
2022/10/18	1	61.70	0	0.00	60.60	1	1,485	0.07%
2022/10/14	17	56.64	15	58.70	58.70	2	1,464	0.14%
2022/10/13	17	58.40	18	56.48	55.20	-1	1,456	-0.07%
2022/10/11	0	0.00	1	59.60	59.60	-1	1,429	-0.07%
2022/10/07	11	63.03	10	62.50	62.50	1	1,429	0.07%
2022/10/06	10	63.50	12	63.60	63.70	-2	1,440	-0.14%
2022/10/05	6	65.20	26	65.01	65.00	-20	1,425	-1.40%
2022/10/04	20	61.83	0	0.00	61.40	20	1,376	1.45%
2022/10/03	1	59.90	2	61.20	59.90	-1	1,373	-0.07%
2022/09/30	11	58.16	12	59.03	60.90	-1	1,383	-0.07%
2022/09/29	0	0.00	6	59.52	60.20	-6	1,383	-0.43%
2022/09/27	2	62.90	7	63.27	63.50	-5	1,407	-0.36%
2022/09/22	6	69.60	6	70.40	71.50	0	1,445	0.00%
2022/09/16	0	0.00	11	75.05	74.50	-11	1,459	-0.75%
2022/09/15	9	76.93	0	0.00	76.50	9	1,465	0.61%
2022/09/14	0	0.00	1	74.30	75.60	-1	1,480	-0.07%
2022/09/13	1	76.20	15	77.71	76.20	-14	1,498	-0.93%
2022/09/12	16	77.54	1	77.20	77.10	15	1,525	0.98%
2022/09/08	1	75.00	0	0.00	75.00	1	1,543	0.06%
2022/09/07	0	0.00	6	74.20	74.10	-6	1,564	-0.38%
2022/09/06	1	78.30	3	76.43	75.50	-2	1,579	-0.13%
2022/09/05	2	79.70	0	0.00	78.00	2	1,578	0.13%
2022/09/02	1	80.00	0	0.00	80.50	1	1,593	0.06%
2022/09/01	0	0.00	34	82.40	80.80	-34	1,578	-2.15%
2022/08/31	30	80.50	5	82.08	82.00	25	1,524	1.64%
2022/08/29	0	0.00	1	74.50	74.90	-1	1,447	-0.07%
2022/08/26	0	0.00	1	78.00	77.60	-1	1,501	-0.07%
2022/08/25	0	0.00	1	77.90	77.00	-1	1,506	-0.07%
2022/08/24	5	79.42	10	79.20	77.20	-5	1,540	-0.32%
2022/08/23	46	80.04	25	81.40	82.00	21	1,536	1.37%
2022/08/22	0	0.00	1	76.30	75.60	-1	1,469	-0.07%
2022/08/18	1	76.60	1	75.80	76.60	0	1,507	0.00%
2022/08/17	2	76.85	3	77.03	76.80	-1	1,514	-0.07%
2022/08/16	6	76.98	9	76.40	76.10	-3	1,520	-0.20%
2022/08/15	6	76.53	10	76.20	76.50	-4	1,532	-0.26%
2022/08/12	7	74.96	12	75.28	75.80	-5	1,539	-0.32%
2022/08/11	15	74.25	2	73.70	73.50	13	1,545	0.84%
2022/08/10	1	70.60	1	71.20	70.80	0	1,578	0.00%
2022/08/09	2	71.65	16	71.66	71.60	-14	1,638	-0.85%
2022/08/08	19	72.04	8	71.91	72.30	11	1,647	0.67%
2022/08/05	5	71.60	1	70.80	70.80	4	1,650	0.24%
2022/08/04	1	69.00	1	69.10	69.20	0	1,658	0.00%
2022/08/03	1	71.30	1	72.00	71.30	0	1,638	0.00%
2022/08/02	3	71.80	13	71.52	71.60	-10	1,654	-0.60%
2022/08/01	13	72.45	9	72.41	72.40	4	1,664	0.24%
2022/07/29	7	72.30	1	71.90	72.10	6	1,696	0.35%
2022/07/28	1	70.60	0	0.00	70.50	1	1,747	0.06%
2022/07/26	0	0.00	3	74.23	73.70	-3	1,710	-0.18%
2022/07/25	1	77.20	0	77.50	77.50	1	1,713	0.06%
2022/07/22	0	0.00	23	77.87	77.60	-23	1,727	-1.33%
2022/07/21	31	78.28	16	77.81	78.70	15	1,764	0.85%
2022/07/20	14	76.20	13	75.65	76.40	1	1,792	0.06%
2022/07/19	49	74.48	11	74.34	74.40	38	1,796	2.12%
2022/07/18	12	74.52	30	74.19	74.30	-18	1,826	-0.99%
2022/07/15	26	74.22	11	73.85	73.50	15	1,835	0.82%
2022/07/14	11	71.31	4	69.55	72.80	7	1,835	0.38%
2022/07/13	2	71.45	2	69.80	69.30	0	1,821	0.00%
2022/07/12	5	68.54	0	0.00	68.60	5	1,825	0.27%
2022/07/11	1	71.90	7	71.30	71.40	-6	1,825	-0.33%
2022/07/08	35	71.88	40	71.81	72.30	-5	1,823	-0.27%
2022/07/07	10	68.41	1	68.20	69.10	9	1,815	0.50%
2022/07/06	25	67.18	67	66.85	66.10	-42	1,824	-2.30%
2022/07/05	0	0.00	1	73.20	70.70	-1	1,812	-0.06%
2022/07/04	3	72.60	0	0.00	72.00	3	1,807	0.17%
2022/07/01	1	78.00	0	0.00	77.10	1	1,816	0.06%
2022/06/30	1	80.50	1	81.30	85.00	0	1,806	0.00%
2022/06/29	10	84.85	3	83.50	84.60	7	1,799	0.39%
2022/06/28	7	84.66	5	84.62	84.30	2	1,797	0.11%
2022/06/27	8	85.63	7	84.96	84.90	1	1,802	0.06%
2022/06/24	6	82.92	0	0.00	82.20	6	1,808	0.33%
2022/06/23	5	79.44	16	80.33	80.70	-11	1,818	-0.60%
2022/06/22	0	0.00	6	82.13	80.20	-6	1,829	-0.33%
2022/06/21	6	82.62	1	80.90	83.20	5	1,825	0.27%
2022/06/17	0	0.00	0	83.90	82.60	0	1,799	0.00%
2022/06/16	1	88.20	19	89.42	86.20	-18	1,825	-0.99%
2022/06/15	17	90.05	3	89.13	91.00	14	1,818	0.77%
2022/06/14	7	88.36	0	0.00	88.50	7	1,838	0.38%
2022/06/13	1	89.40	22	90.75	88.10	-21	1,867	-1.12%
2022/06/10	0	93.20	0	0.00	93.40	0	1,872	0.00%
2022/06/09	0	0.00	1	94.00	93.70	-1	1,920	-0.05%
2022/06/08	0	93.60	27	93.20	92.90	-27	1,988	-1.36%
2022/06/07	2	94.90	61	95.08	94.60	-59	1,983	-2.98%
2022/06/06	62	97.11	2	95.45	96.70	60	1,972	3.04%
2022/06/01	93	94.79	6	95.57	95.40	87	1,958	4.44%
2022/05/31	5	93.76	2	90.60	94.40	3	1,934	0.16%
2022/05/30	0	0.00	2	90.00	90.10	-2	1,943	-0.10%
2022/05/27	3	87.91	1.2	88.40	88.20	1.8	1,926	0.09%
2022/05/26	0	0.00	1	84.10	84.10	-1	1,914	-0.05%
2022/05/25	2	85.05	12	84.60	84.90	-10	1,933	-0.52%
2022/05/24	0	0.00	1	85.60	83.60	-1	1,972	-0.05%
2022/05/23	0	0.00	1	87.20	85.70	-1	1,975	-0.05%
2022/05/19	1	88.00	1	84.10	88.00	0	1,989	0.00%
2022/05/18	6.2	88.48	37.2	89.17	88.00	-31	2,001	-1.55%
2022/05/17	31	86.38	3	86.03	88.80	28	1,971	1.42%
2022/05/16	0	0.00	1	83.30	82.00	-1	1,938	-0.05%
2022/05/13	3	83.30	0	0.00	83.60	3	1,979	0.15%
2022/05/12	0	0.00	4	83.38	81.30	-4	2,035	-0.20%
2022/05/11	5	83.38	0	0.00	83.40	5	2,082	0.24%
2022/05/10	1	81.60	1	82.10	82.30	0	2,107	0.00%
2022/05/06	0	0.00	2	80.80	82.10	-2	2,175	-0.09%
2022/05/05	6	84.57	0	0.00	85.30	6	2,191	0.27%
2022/05/04	23	86.10	0	0.00	84.30	23	2,143	1.07%
2022/05/03	3	85.33	0	0.00	85.60	3	2,129	0.14%
2022/04/29	0	0.00	21	84.79	84.00	-21	2,152	-0.98%
2022/04/28	1	85.00	0	0.00	83.90	1	2,166	0.05%
2022/04/27	0	0.00	1	84.10	83.10	-1	2,167	-0.05%
2022/04/26	4	90.80	3	89.70	89.80	1	2,145	0.05%
2022/04/25	6	92.27	0	0.00	92.10	6	2,135	0.28%
2022/04/21	0	0.00	1	91.40	92.90	-1	2,136	-0.05%
2022/04/19	0	0.00	1.2	92.83	91.40	-1.2	2,299	-0.05%
2022/04/18	1	92.40	0	0.00	91.50	1	2,333	0.04%
2022/04/11	3	97.37	0	0.00	95.00	3	2,500	0.12%
2022/04/08	0	0.00	2	97.50	97.60	-2	2,513	-0.08%
2022/04/07	5	96.54	1	94.40	95.70	4	2,509	0.16%
2022/04/06	9	97.99	2	98.90	98.40	7	2,477	0.28%
2022/04/01	2.2	98.93	0	100.00	98.80	2.2	2,510	0.09%
2022/03/31	3	100.83	2	101.00	100.50	1	2,508	0.04%
2022/03/30	36	101.68	2	101.50	101.50	34	2,521	1.35%
2022/03/29	3	102.50	1	102.00	103.00	2	2,559	0.08%
2022/03/28	1	101.00	2	100.50	101.50	-1	2,593	-0.04%
2022/03/25	0	0.00	2	102.00	103.00	-2	2,609	-0.08%
2022/03/24	2	101.00	2	101.00	102.00	0	2,627	0.00%
2022/03/23	1	103.50	5	102.50	101.50	-4	2,726	-0.15%
2022/03/22	4	101.75	9	101.28	101.50	-5	2,738	-0.18%
2022/03/21	0	0.00	3	103.50	101.50	-3	2,741	-0.11%
2022/03/18	2	101.50	1	100.00	102.50	1	2,723	0.04%
2022/03/17	2	102.00	0	0.00	101.50	2	2,748	0.07%
2022/03/16	1	98.00	1	96.00	98.00	0	2,722	0.00%
2022/03/15	2	95.25	0	0.00	93.50	2	2,697	0.07%
2022/03/14	1	95.90	4	96.20	97.70	-3	2,684	-0.11%
2022/03/11	1	99.50	4	99.18	98.20	-3	2,642	-0.11%
2022/03/10	4	103.63	2	103.25	103.00	2	2,574	0.08%
2022/03/09	2	100.50	1	100.50	100.50	1	2,586	0.04%
2022/03/08	4	100.25	3	100.47	99.60	1	2,604	0.04%
2022/03/07	1	101.50	4	103.50	101.50	-3	2,589	-0.12%
2022/03/04	1	107.00	4	107.50	106.00	-3	2,595	-0.12%
2022/03/03	6.2	110.90	2	111.00	110.00	4.2	2,628	0.16%
2022/03/02	0	0.00	5	105.00	107.00	-5	2,610	-0.19%
2022/03/01	6	105.67	2.2	104.91	106.50	3.8	2,633	0.14%
2022/02/25	4	101.88	5	102.40	101.50	-1	2,676	-0.04%
2022/02/24	6.2	104.60	5	104.30	101.00	1.2	2,723	0.04%
2022/02/23	3	107.67	1	106.50	108.00	2	2,710	0.07%
2022/02/22	6	105.58	52	104.57	104.50	-46	2,759	-1.67%
2022/02/21	3	109.17	3	108.83	109.50	0	2,769	0.00%
2022/02/18	2	110.00	8	109.75	110.00	-6	2,858	-0.21%
2022/02/17	3	110.50	2.2	110.18	111.50	0.8	2,913	0.03%
2022/02/16	1	110.50	2	109.50	109.00	-1	2,929	-0.03%
2022/02/15	18	108.86	2	108.00	107.50	16	2,937	0.54%
2022/02/14	5.2	109.54	82	109.38	108.50	-76.8	2,902	-2.65%
2022/02/11	13.2	114.33	261	113.41	113.50	-247.8	2,876	-8.61%	大賣/鉅額交易
2022/02/10	7	116.64	3	114.67	118.00	4	2,850	0.14%
2022/02/09	3	113.67	213	112.16	114.50	-210	2,845	-7.38%	大賣/鉅額交易
2022/02/08	1	118.50	0	0.00	116.00	1	2,795	0.04%
2022/02/07	0	0.00	258	113.04	115.00	-258	2,876	-8.97%	大賣/鉅額交易
2022/01/26	0	0.00	1	115.50	116.50	-1	2,887	-0.03%
2022/01/25	0	0.00	1	117.00	116.50	-1	2,991	-0.03%
2022/01/24	1	117.50	1	113.50	118.50	0	3,051	0.00%
2022/01/21	0	0.00	3	118.17	117.00	-3	3,215	-0.09%
2022/01/20	2	120.75	1	121.00	121.50	1	3,291	0.03%
2022/01/19	3	121.83	3	119.50	119.50	0	3,567	0.00%
2022/01/18	1	121.00	5	123.50	122.00	-4	3,646	-0.11%
2022/01/17	2	124.00	14	123.64	124.50	-12	3,659	-0.33%
2022/01/14	13	121.81	7.2	120.69	123.00	5.8	3,713	0.16%
2022/01/13	2	119.50	2	117.00	119.50	0	3,747	0.00%
2022/01/12	2.2	122.32	3	121.33	119.00	-0.8	3,707	-0.02%
2022/01/11	1	126.50	11	127.14	125.50	-10	3,610	-0.28%
2022/01/10	3	129.50	95	129.34	130.50	-92	3,587	-2.56%
2022/01/07	3	131.50	9	130.89	130.50	-6	3,580	-0.17%
2022/01/06	8.2	136.61	10	135.85	136.00	-1.8	3,506	-0.05%
2022/01/05	5	140.80	3	140.83	138.50	2	3,510	0.06%
2022/01/04	2	144.75	7	143.57	144.50	-5	3,482	-0.14%
2022/01/03	2	144.25	0	0.00	143.50	2	3,523	0.06%
2021/12/30	3	142.33	2	142.25	142.00	1	3,549	0.03%
2021/12/29	1	141.00	3	142.17	142.00	-2	3,609	-0.06%
2021/12/28	8	145.19	20	144.08	143.00	-12	3,672	-0.33%
2021/12/27	6	142.58	1	142.00	142.50	5	3,682	0.14%
2021/12/24	1	142.00	3	142.00	141.50	-2	3,727	-0.05%
2021/12/23	10	141.30	21	139.40	141.00	-11	3,746	-0.29%
2021/12/22	15	139.27	9	138.06	139.50	6	3,769	0.16%
2021/12/21	21	136.71	1	137.00	137.50	20	3,741	0.53%
2021/12/20	1	134.50	2	134.00	133.50	-1	3,731	-0.03%
2021/12/17	3	136.50	8	137.13	137.50	-5	3,723	-0.13%
2021/12/16	5	142.80	4	141.13	142.50	1	3,647	0.03%
2021/12/15	13	139.62	3	139.50	140.00	10	3,687	0.27%
2021/12/14	11	139.91	29	140.78	139.50	-18	3,746	-0.48%
2021/12/13	39	146.56	16	144.34	144.00	23	3,887	0.59%
2021/12/10	0	0.00	3	142.33	141.50	-3	4,011	-0.07%
2021/12/09	1	144.00	11	146.32	144.00	-10	4,040	-0.25%
2021/12/08	13	147.88	6	146.92	145.00	7	4,087	0.17%
2021/12/07	5	146.80	1	147.00	146.00	4	4,097	0.10%
2021/12/06	0	0.00	24	144.69	144.00	-24	4,114	-0.58%
2021/12/03	24	146.46	0	0.00	146.00	24	4,183	0.57%
2021/12/02	1	145.00	0	0.00	146.00	1	4,229	0.02%
2021/12/01	1	146.50	50	146.12	146.50	-49	4,262	-1.15%
2021/11/30	3	148.00	40	148.43	147.00	-37	4,382	-0.84%
2021/11/29	4	148.38	211	146.84	147.00	-207	4,439	-4.66%	大賣/鉅額交易
2021/11/26	2	143.50	1	147.00	145.00	1	4,498	0.02%
2021/11/25	1	151.50	6	150.08	148.00	-5	4,473	-0.11%
2021/11/24	6	149.92	269	151.26	149.00	-263	4,490	-5.86%	大賣/鉅額交易
2021/11/23	1	151.00	220	153.78	151.00	-219	4,467	-4.90%	大賣/鉅額交易
2021/11/22	1	155.00	2	155.50	156.00	-1	4,482	-0.02%
2021/11/19	8	157.94	0	0.00	156.00	8	4,636	0.17%
2021/11/18	3	156.67	1	155.00	156.00	2	4,675	0.04%
2021/11/17	0	0.00	187	155.51	157.50	-187	4,698	-3.98%	大賣/鉅額交易
2021/11/16	8	154.38	0	0.00	154.50	8	4,643	0.17%
2021/11/15	1	153.00	5	153.10	151.50	-4	4,594	-0.09%
2021/11/12	4	153.00	1	151.00	152.50	3	4,614	0.07%
2021/11/11	0	0.00	5	150.90	150.00	-5	4,616	-0.11%
2021/11/10	3	151.50	0	0.00	151.50	3	4,664	0.06%
2021/11/09	2	148.25	0	0.00	148.50	2	4,682	0.04%
2021/11/08	4	149.75	0	0.00	149.00	4	4,654	0.09%
2021/11/05	0	0.00	1	149.50	152.00	-1	4,661	-0.02%
2021/11/04	3	150.67	16	150.56	150.00	-13	4,693	-0.28%
2021/11/03	1	155.00	1	162.00	155.00	0	4,630	0.00%
2021/11/02	2	158.50	3	159.00	154.00	-1	4,621	-0.02%
2021/11/01	6	160.67	7	160.00	161.00	-1	4,584	-0.02%
2021/10/29	5	164.20	2	163.00	159.50	3	4,642	0.06%
2021/10/28	1	158.50	2	159.25	158.50	-1	4,492	-0.02%
2021/10/27	13	157.62	13	156.88	161.50	0	4,457	0.00%
2021/10/26	85	148.52	11	146.50	149.00	74	4,249	1.74%
2021/10/25	8	141.81	180	138.79	143.00	-172	4,228	-4.07%	大賣/鉅額交易
2021/10/22	4	140.63	14	138.43	140.00	-10	4,315	-0.23%
2021/10/21	9	147.89	3	144.50	143.50	6	4,357	0.14%
2021/10/20	1	145.00	7	142.79	143.50	-6	4,338	-0.14%
2021/10/19	6	141.92	231	141.57	143.00	-225	4,470	-5.03%	大賣/鉅額交易
2021/10/18	2	139.75	0	0.00	139.00	2	4,745	0.04%
2021/10/14	1	135.50	1	135.00	136.00	0	5,063	0.00%
2021/10/13	1	133.50	2	136.50	133.50	-1	5,126	-0.02%
2021/10/12	0	0.00	9	137.28	136.50	-9	5,191	-0.17%
2021/10/08	11	144.59	9	142.61	142.00	2	5,281	0.04%
2021/10/07	8	141.31	2	142.75	141.50	6	5,378	0.11%
2021/10/06	191	137.58	5	136.60	137.50	186	5,607	3.32%	大買/鉅額交易
2021/10/05	270	137.95	3	138.67	138.50	267	5,874	4.54%	大買/鉅額交易
2021/10/04	169	134.88	1	135.00	132.00	168	6,024	2.79%	大買/鉅額交易
2021/10/01	2	135.75	1	135.00	136.50	1	6,243	0.02%
2021/09/30	5	141.70	1	139.50	143.50	4	6,511	0.06%
2021/09/29	1	140.00	301	139.41	140.50	-300	6,543	-4.58%	大賣/鉅額交易
2021/09/28	0	0.00	3	148.00	148.00	-3	6,625	-0.05%
2021/09/27	0	0.00	1	151.50	149.50	-1	6,785	-0.01%
2021/09/24	1	150.00	1	150.50	150.50	0	6,839	0.00%
2021/09/23	3	150.33	9	151.11	150.00	-6	6,992	-0.09%
2021/09/22	9	151.67	10	151.35	149.50	-1	7,012	-0.01%
2021/09/17	22	147.86	9	147.44	150.50	13	7,006	0.19%
2021/09/16	7	147.93	6	147.25	144.50	1	7,056	0.01%
2021/09/15	1	150.00	207	148.45	150.00	-206	7,098	-2.90%	大賣/鉅額交易
2021/09/14	1	159.50	4	158.00	159.50	-3	7,042	-0.04%
2021/09/13	8	160.31	4	159.50	157.00	4	7,067	0.06%
2021/09/10	0	0.00	149	164.01	163.50	-149	7,043	-2.12%	大賣/鉅額交易
2021/09/09	21	165.57	1	163.00	165.00	20	7,066	0.28%
2021/09/08	3	167.00	6	163.42	164.00	-3	7,095	-0.04%
2021/09/07	2	168.00	413	164.85	165.00	-411	7,193	-5.71%	大賣/鉅額交易
2021/09/06	6	172.25	4	171.63	172.00	2	7,207	0.03%
2021/09/03	9	176.28	5	177.60	174.00	4	7,311	0.05%
2021/09/02	4	176.38	26	175.75	175.00	-22	7,603	-0.29%
2021/09/01	25	172.62	6	169.58	175.00	19	7,580	0.25%
2021/08/31	11	167.68	2	168.50	168.50	9	7,481	0.12%
2021/08/30	0	0.00	26	166.65	166.00	-26	7,499	-0.35%
2021/08/27	4	171.25	6.2	169.63	170.50	-2.2	7,502	-0.03%
2021/08/26	7	171.57	25	169.20	170.50	-18	7,514	-0.24%
2021/08/25	498	169.41	24	165.60	170.00	474	7,537	6.29%	大買/鉅額交易
2021/08/24	35	158.61	26	157.52	162.00	9	7,398	0.12%
2021/08/23	31	154.19	3	149.17	155.00	28	7,405	0.38%
2021/08/20	2	145.75	1	142.50	145.00	1	7,416	0.01%
2021/08/19	1	146.00	33	145.02	144.50	-32	7,559	-0.42%
2021/08/18	12	146.21	11	144.14	150.00	1	7,845	0.01%
2021/08/17	9	147.89	16	146.81	145.50	-7	7,965	-0.09%
2021/08/16	10	145.80	21	143.02	147.50	-11	7,970	-0.14%
2021/08/13	8	148.06	17	147.97	145.00	-9	7,943	-0.11%
2021/08/12	4	153.50	0	0.00	153.50	4	7,946	0.05%
2021/08/11	3	153.50	19	152.74	152.00	-16	8,010	-0.20%
2021/08/10	15	155.17	42	154.65	154.00	-27	8,085	-0.33%
2021/08/09	11	160.59	13	161.42	158.50	-2	8,142	-0.02%
2021/08/06	4	164.88	2.3	163.78	162.50	1.7	8,227	0.02%
2021/08/05	2.3	163.15	4	163.38	163.50	-1.7	8,291	-0.02%
2021/08/04	15	165.97	1	165.50	165.50	14	8,341	0.17%
2021/08/03	1	164.00	0	0.00	162.00	1	8,289	0.01%
2021/08/02	4	161.88	4	163.13	161.50	0	8,306	0.00%
2021/07/30	7	170.36	8	164.88	164.00	-1	8,322	-0.01%
2021/07/29	7	166.86	107	164.58	167.00	-100	8,323	-1.20%	大賣/
2021/07/28	18	166.97	37	162.49	165.00	-19	8,391	-0.23%
2021/07/27	5	172.70	315	171.16	169.50	-310	8,463	-3.66%	大賣/鉅額交易
2021/07/26	10	179.90	2	176.75	177.50	8	8,524	0.09%
2021/07/23	10	178.70	8	177.00	176.00	2	8,542	0.02%
2021/07/22	46	188.61	76	189.78	183.50	-30	8,500	-0.35%
2021/07/21	118	182.39	80	183.15	187.50	38	8,323	0.46%	大買/
2021/07/20	10	174.55	78	176.99	173.50	-68	8,132	-0.84%
2021/07/19	26	181.38	16	178.72	181.00	10	8,090	0.12%
2021/07/16	13	182.19	12	180.63	178.00	1	8,076	0.01%
2021/07/15	13.2	185.64	6	187.42	186.00	7.2	8,031	0.09%
2021/07/14	22	187.39	29	181.60	187.00	-7	7,974	-0.09%
2021/07/13	20	191.68	88	187.94	181.50	-68	7,875	-0.86%
2021/07/12	150	183.72	21	177.57	187.00	129	7,644	1.69%	大買/鉅額交易
2021/07/09	53	174.26	8	172.94	171.00	45	7,354	0.61%
2021/07/08	20	170.10	33	168.67	170.00	-13	7,228	-0.18%
2021/07/07	55	166.67	46	166.46	167.50	9	7,034	0.13%
2021/07/06	5	161.70	4	161.88	160.50	1	6,822	0.01%
2021/07/05	279	162.44	22	161.23	161.50	257	6,856	3.75%	大買/鉅額交易
2021/07/02	49	157.20	25	159.36	160.50	24	6,846	0.35%
2021/07/01	3	155.33	35	152.86	150.00	-32	6,993	-0.46%
2021/06/30	15	157.63	16	156.97	155.50	-1	6,981	-0.01%
2021/06/29	2	155.75	9	155.67	154.00	-7	6,883	-0.10%
2021/06/28	3	156.50	4	154.88	156.50	-1	6,977	-0.01%
2021/06/25	22	155.00	95	156.36	155.00	-73	6,965	-1.05%
2021/06/24	102	157.02	23.1	155.44	155.50	79	6,906	1.14%	大買/
2021/06/23	59	151.64	12	152.38	152.00	47	6,737	0.70%
2021/06/22	6	150.67	3	151.17	148.50	3	6,674	0.04%
2021/06/21	10	150.65	5	148.20	149.50	5	6,650	0.08%
2021/06/18	35	150.54	7	150.71	149.00	28	6,656	0.42%
2021/06/17	17	149.82	14	146.79	151.00	3	6,696	0.04%
2021/06/16	16	155.00	11	149.95	148.50	5	6,684	0.07%
2021/06/15	12	151.00	78	149.42	151.00	-66	6,544	-1.01%
2021/06/11	19	150.34	54	148.31	147.00	-35	6,582	-0.53%
2021/06/10	205	148.44	69	148.32	147.00	136	6,566	2.07%	大買/鉅額交易
2021/06/09	43	140.67	8	140.25	141.00	35	6,218	0.56%
2021/06/08	6	139.00	9	138.06	138.00	-3	6,244	-0.05%
2021/06/07	6	138.00	16	137.47	138.50	-10	6,302	-0.16%
2021/06/04	22	139.73	10	137.70	140.00	12	6,304	0.19%
2021/06/03	7	138.07	4	137.50	137.50	3	6,390	0.05%
2021/06/02	29	137.95	22	138.39	136.00	7	6,376	0.11%
2021/06/01	7	143.86	5	142.40	143.00	2	6,310	0.03%
2021/05/28	12	140.83	30	139.70	141.50	-18	6,278	-0.29%
2021/05/27	184	139.97	27	138.44	138.00	157	6,266	2.51%	大買/鉅額交易
2021/05/26	26	137.96	51	134.22	135.50	-25	6,186	-0.40%
2021/05/25	90	131.84	69	134.33	135.00	21	5,925	0.35%
2021/05/24	8	122.81	7	119.21	123.00	1	5,848	0.02%
2021/05/21	9	121.00	2	118.50	122.00	7	5,878	0.12%
2021/05/20	5	123.50	10	118.60	117.00	-5	5,981	-0.08%
2021/05/19	4	120.88	3	119.50	121.50	1	6,021	0.02%
2021/05/18	43	121.24	33	120.35	123.00	10	6,011	0.17%
2021/05/17	22	116.39	19	113.68	117.00	3	6,035	0.05%
2021/05/14	26	120.69	44	116.56	116.00	-18	6,001	-0.30%
2021/05/13	34	116.25	22	112.20	121.50	12	6,052	0.20%
2021/05/12	20	114.60	32.1	111.94	113.00	-12.1	6,237	-0.19%
2021/05/11	5	120.40	14	121.29	119.00	-9	6,303	-0.14%
2021/05/10	65	129.95	1	130.00	129.50	64	6,376	1.00%
2021/05/07	3	131.50	80	131.43	134.50	-77	6,490	-1.19%
2021/05/06	5	125.10	38	127.82	124.00	-33	6,531	-0.51%
2021/05/05	24	129.71	4.1	127.72	127.00	19.9	6,646	0.30%
2021/05/04	85.1	128.67	689	128.81	129.00	-603.9	6,867	-8.79%	大賣/鉅額交易
2021/05/03	23	144.80	115	143.05	141.50	-92	7,454	-1.23%	大賣/
2021/04/29	10	157.90	11	156.82	156.00	-1	7,692	-0.01%
2021/04/28	18	159.56	28	159.82	158.00	-10	7,845	-0.13%
2021/04/27	34	157.93	7.2	156.03	159.00	26.8	7,982	0.34%
2021/04/26	5	153.60	9.2	151.40	152.00	-4.2	8,109	-0.05%
2021/04/23	15.2	152.97	63	150.60	152.00	-47.8	8,168	-0.59%
2021/04/22	0.2	156.50	1	156.50	148.50	-0.8	8,232	-0.01%
2021/04/21	2	156.25	4	157.00	156.00	-2	8,435	-0.02%
2021/04/20	5	158.10	5	158.20	159.00	0	8,825	0.00%
2021/04/19	8	156.88	1	156.50	158.00	7	9,012	0.08%
2021/04/16	1	153.00	0	0.00	152.50	1	9,471	0.01%
2021/04/15	1	155.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	0	0.00	10	154.80	155.00	-10	9,509	-0.11%
2021/04/13	2	161.75	31	159.52	158.50	-29	9,638	-0.30%
2021/04/12	35	167.43	65	166.47	163.00	-30	9,678	-0.31%
2021/04/09	9	165.56	28	166.32	164.00	-19	9,762	-0.19%
2021/04/08	4	169.88	95	169.06	166.50	-91	9,878	-0.92%
2021/04/07	222	164.86	54	168.69	165.50	168	9,876	1.70%	大買/鉅額交易
2021/04/06	10	156.65	0	0.00	157.00	10	9,798	0.10%
2021/04/01	71	156.24	115	155.02	153.00	-44	10,358	-0.42%	大賣/
2021/03/31	318	153.94	13	152.54	156.00	305	10,433	2.92%	大買/鉅額交易
2021/03/30	10	148.90	10	146.65	149.00	0	10,451	0.00%
2021/03/29	58	147.14	0	0.00	147.50	58	10,529	0.55%
2021/03/26	4	145.00	3	144.17	145.50	1	10,544	0.01%
2021/03/25	1	143.00	57	140.19	141.00	-56	10,589	-0.53%
2021/03/24	11.1	144.18	5	143.50	142.50	6.1	10,613	0.06%
2021/03/23	4	143.13	1	141.50	142.50	3	10,681	0.03%
2021/03/22	2	140.75	3	142.00	141.00	-1	10,744	-0.01%
2021/03/19	2	144.75	4	146.38	144.50	-2	10,707	-0.02%
2021/03/18	1	147.50	11	147.45	148.00	-10	10,725	-0.09%
2021/03/17	140	147.71	30.6	147.66	146.00	109.4	10,821	1.01%	大買/鉅額交易
2021/03/16	8	146.75	439	144.79	146.50	-431	10,811	-3.99%	大賣/鉅額交易
2021/03/15	1	148.00	8	147.50	147.50	-7	10,953	-0.06%
2021/03/12	1	154.00	22	151.64	152.00	-21	10,983	-0.19%
2021/03/11	2	148.75	1	148.00	150.50	1	11,073	0.01%
2021/03/09	5	148.70	303	145.78	149.50	-298	11,559	-2.58%	大賣/鉅額交易
2021/03/08	100	159.61	0	0.00	152.50	100	12,197	0.82%
2021/03/05	3	155.33	3	157.33	156.50	0	12,262	0.00%
2021/03/04	2	159.00	2	158.00	158.00	0	12,337	0.00%
2021/03/03	1	162.00	0	0.00	163.00	1	12,440	0.01%
2021/02/26	1	159.00	4	161.25	159.50	-3	12,899	-0.02%
2021/02/25	5	168.00	4	168.13	166.00	1	12,939	0.01%
2021/02/24	6	170.42	43	169.15	166.50	-37	13,244	-0.28%
2021/02/23	1	168.00	8.1	168.06	167.50	-7.1	13,435	-0.05%
2021/02/22	13.1	171.14	5	170.90	171.00	8.1	13,582	0.06%
2021/02/19	2	166.75	6	166.00	167.00	-4	13,916	-0.03%
2021/02/18	1	164.00	1	162.00	164.50	0	14,899	0.00%
2021/02/17	4	164.00	2	163.25	164.50	2	15,466	0.01%
2021/02/05	28	157.41	2	158.25	156.00	26	15,559	0.17%
2021/02/04	51	158.68	25	157.80	159.50	26	15,583	0.17%
2021/02/03	15	169.30	41	167.93	163.00	-26	15,439	-0.17%
2021/02/02	26	167.31	98	162.05	168.00	-72	15,199	-0.47%
2021/02/01	0	0.00	151	151.50	155.50	-151	15,066	-1.00%	大賣/鉅額交易
2021/01/29	0	0.00	2	159.75	155.00	-2	14,987	-0.01%
2021/01/28	0	0.00	1	161.50	160.00	-1	14,856	-0.01%
2021/01/27	5	164.40	10	166.10	166.50	-5	14,893	-0.03%
2021/01/26	5	169.40	11	168.50	163.00	-6	14,728	-0.04%
2021/01/25	31.1	170.27	34.5	171.48	167.00	-3.4	14,401	-0.02%
2021/01/22	8.5	163.12	27	160.35	166.00	-18.5	13,660	-0.14%
2021/01/21	265	152.50	1	151.00	151.00	264	13,328	1.98%	大買/鉅額交易
2021/01/20	75	148.37	1	150.00	146.50	74	13,151	0.56%
2021/01/19	28	149.89	8	150.25	150.00	20	12,974	0.15%
2021/01/18	1	143.00	1	140.00	142.50	0	12,790	0.00%
2021/01/15	12	144.21	62	143.36	142.50	-50	12,768	-0.39%
2021/01/14	4	151.75	12	149.54	146.00	-8	12,692	-0.06%
2021/01/13	24	147.42	45	148.78	149.00	-21	12,473	-0.17%
2021/01/12	1	145.50	18	143.56	140.00	-17	12,074	-0.14%
2021/01/11	78	143.43	40	142.84	144.50	38	11,881	0.32%
2021/01/08	29	133.16	1	134.00	134.00	28	11,457	0.24%
2021/01/07	167	133.66	71	132.49	132.50	96	11,486	0.84%	大買/
2021/01/06	3	135.17	43.3	135.70	133.50	-40.3	11,728	-0.34%
2021/01/05	13	138.27	5	137.60	138.50	8	11,645	0.07%
2021/01/04	5	138.30	256	137.04	138.50	-251	11,776	-2.13%	大賣/鉅額交易
2020/12/31	16	139.50	13	139.88	135.00	3	11,690	0.03%
2020/12/30	81	137.39	4	137.38	137.00	77	11,732	0.66%
2020/12/29	8	136.69	37	137.16	136.50	-29	11,841	-0.24%
2020/12/28	63.3	137.91	77	137.49	138.00	-13.7	11,835	-0.12%
2020/12/25	59	130.07	3	129.50	131.00	56	11,339	0.49%
2020/12/24	60	129.17	19	128.16	127.00	41	11,406	0.36%
2020/12/23	62	126.89	7	126.29	128.00	55	11,591	0.47%
2020/12/22	9	126.78	6	125.75	122.00	3	11,699	0.03%
2020/12/21	7.6	124.70	3	123.17	126.00	4.6	11,830	0.04%
2020/12/18	4	124.50	12	125.08	123.00	-8	11,962	-0.07%
2020/12/17	11	125.59	4	123.13	125.50	7	12,014	0.06%
2020/12/16	8	124.06	12	123.13	123.50	-4	12,000	-0.03%
2020/12/15	2	120.50	6	119.42	119.00	-4	12,041	-0.03%
2020/12/14	0	0.00	21	122.29	121.00	-21	12,254	-0.17%
2020/12/11	8	121.44	13	120.81	121.50	-5	12,564	-0.04%
2020/12/10	6	125.25	113	124.81	125.00	-107	12,969	-0.82%	大賣/鉅額交易
2020/12/09	63	128.48	4	127.38	128.50	59	13,476	0.44%
2020/12/08	2	124.00	19	124.00	124.50	-17	13,588	-0.13%
2020/12/07	34	123.54	7	126.21	123.00	27	13,556	0.20%
2020/12/04	58	128.78	3	128.83	129.00	55	13,392	0.41%
2020/12/03	13	130.92	24	131.13	128.00	-11	13,218	-0.08%
2020/12/02	418	129.34	35	132.09	131.00	383	12,834	2.98%	大買/鉅額交易
2020/12/01	3	119.50	5	120.70	123.50	-2	12,089	-0.02%
2020/11/30	4	124.13	18	122.97	121.50	-14	12,080	-0.12%
2020/11/27	2	122.25	236	123.21	122.00	-234	11,996	-1.95%	大賣/鉅額交易
2020/11/26	71	125.28	76	125.53	124.50	-5	11,870	-0.04%
2020/11/25	4	117.88	82	120.46	117.00	-78	11,431	-0.68%
2020/11/24	5	120.80	9	121.17	120.50	-4	11,304	-0.04%
2020/11/23	26	127.25	20	125.38	122.00	6	11,216	0.05%
2020/11/20	33	122.91	19	120.87	126.00	14	10,951	0.13%
2020/11/19	14	122.64	11	121.23	121.00	3	10,676	0.03%
2020/11/18	177	120.45	135	120.69	121.50	42	10,487	0.40%	大買/大賣/
2020/11/17	669	121.53	1,312	121.35	118.50	-643	10,075	-6.38%	大買/大賣/鉅額交易
2020/11/16	1,509	118.57	30	117.88	119.00	1,479	9,131	16.20%	大買/鉅額交易
2020/11/13	17	106.15	24	106.25	108.50	-7	8,563	-0.08%
2020/11/12	8	104.44	4	102.50	104.50	4	8,433	0.05%
2020/11/11	3	102.67	2	102.50	102.50	1	8,359	0.01%
2020/11/10	4	101.25	6	101.92	100.50	-2	8,369	-0.02%
2020/11/09	5	104.10	12	103.92	104.00	-7	8,364	-0.08%
2020/11/06	4	104.13	1	103.50	103.00	3	8,358	0.04%
2020/11/05	0	0.00	2	101.50	103.00	-2	8,347	-0.02%
2020/11/04	4	103.75	2	104.50	102.50	2	8,368	0.02%
2020/11/03	1	102.00	0	0.00	100.50	1	8,487	0.01%
2020/10/30	0	0.00	1	99.20	98.50	-1	8,509	-0.01%
2020/10/29	1	100.50	0	0.00	100.50	1	8,513	0.01%
2020/10/28	2	103.00	6	102.75	102.00	-4	8,516	-0.05%
2020/10/27	28	103.77	2	101.50	104.50	26	8,513	0.31%
2020/10/26	0	0.00	11	103.95	102.00	-11	8,498	-0.13%
2020/10/23	6	103.50	0	0.00	104.00	6	8,564	0.07%
2020/10/22	4	101.75	4	101.50	101.00	0	8,547	0.00%
2020/10/21	2	104.00	0	0.00	102.50	2	8,582	0.02%
2020/10/20	156	103.45	0	0.00	102.50	156	8,585	1.82%	大買/鉅額交易
2020/10/19	2	103.00	1	103.00	103.00	1	8,628	0.01%
2020/10/16	2	102.50	0	0.00	101.00	2	8,639	0.02%
2020/10/15	1	104.00	36	104.17	103.50	-35	8,629	-0.41%
2020/10/14	27	108.35	4	107.63	105.00	23	8,754	0.26%
2020/10/13	10	105.65	6	103.92	106.00	4	8,527	0.05%
2020/10/12	78	104.88	7	104.79	106.00	71	8,498	0.84%
2020/10/08	51	101.97	2	102.50	101.00	49	8,424	0.58%
2020/10/07	73	105.18	8	103.75	102.50	65	8,470	0.77%
2020/10/06	221	104.80	22	104.95	104.50	199	8,478	2.35%	大買/鉅額交易
2020/10/05	6	102.25	12.1	102.43	103.50	-6.1	8,798	-0.07%
2020/09/30	6	100.50	7	100.59	101.50	-1	9,160	-0.01%
2020/09/29	46	101.44	3	100.33	101.00	43	9,258	0.46%
2020/09/28	684	100.22	11	101.25	102.00	673	9,259	7.27%	大買/鉅額交易
2020/09/25	34	99.10	30	97.72	94.60	4	9,281	0.04%
2020/09/24	111	99.27	3	98.57	97.10	108	9,450	1.14%	大買/鉅額交易
2020/09/23	4	101.00	86	99.71	102.00	-82	9,534	-0.86%
2020/09/22	3	96.97	28	97.66	98.00	-25	9,348	-0.27%
2020/09/21	2	99.15	15	98.77	97.40	-13	9,295	-0.14%
2020/09/18	3	98.93	8	99.48	98.60	-5	9,229	-0.05%
2020/09/17	113.5	101.76	13	101.62	100.00	100.5	9,114	1.10%	大買/
2020/09/16	16	100.93	12	101.50	100.00	4	8,922	0.04%
2020/09/15	37	100.44	21	99.40	102.00	16	8,637	0.19%
2020/09/14	49	99.26	370	99.59	96.70	-321	8,137	-3.94%	大賣/鉅額交易
2020/09/11	445	93.69	104	93.43	95.30	341	7,562	4.51%	大買/大賣/鉅額交易
2020/09/10	5	89.74	8	89.50	89.20	-3	7,233	-0.04%
2020/09/09	2	88.65	6	86.83	89.00	-4	7,201	-0.06%
2020/09/08	5	88.20	3	87.80	88.20	2	7,241	0.03%
2020/09/07	3	89.00	2	88.75	87.40	1	7,315	0.01%
2020/09/04	1	86.50	0	0.00	87.40	1	7,363	0.01%
2020/09/03	5	89.68	15	89.94	88.00	-10	7,371	-0.14%
2020/09/02	16	87.48	0	0.00	87.30	16	7,348	0.22%
2020/09/01	1	85.50	0	0.00	85.10	1	7,370	0.01%
2020/08/27	0	0.00	51	88.60	88.10	-51	7,968	-0.64%
2020/08/26	60	88.30	2	88.25	89.50	58	8,010	0.72%
2020/08/25	1	85.50	4	85.18	85.00	-3	7,989	-0.04%
2020/08/24	3	84.40	5	83.30	85.00	-2	8,016	-0.02%
2020/08/21	6	84.05	14	82.74	84.50	-8	8,076	-0.10%
2020/08/20	8	82.26	11	84.61	81.50	-3	8,083	-0.04%
2020/08/19	1	89.60	1	88.20	86.20	0	8,041	0.00%
2020/08/18	2	89.60	15	89.07	88.80	-13	8,071	-0.16%
2020/08/17	0	0.00	5	91.78	91.70	-5	8,058	-0.06%
2020/08/14	4	92.30	0	0.00	92.60	4	8,104	0.05%
2020/08/13	2	92.85	2	93.60	91.60	0	8,157	0.00%
2020/08/12	5	93.38	28	92.86	93.10	-23	8,303	-0.28%
2020/08/11	17	97.29	203	96.18	94.60	-186	8,348	-2.23%	大賣/鉅額交易
2020/08/10	1	96.40	0	0.00	96.10	1	8,378	0.01%
2020/08/07	4	99.45	11	100.35	98.50	-7	8,401	-0.08%
2020/08/05	6	97.97	0	0.00	97.50	6	8,329	0.07%
2020/08/04	0	0.00	1	96.30	96.60	-1	8,709	-0.01%
2020/08/03	0	0.00	5	97.24	96.10	-5	9,128	-0.05%
2020/07/31	13	96.72	104	94.20	97.20	-91	9,216	-0.99%	大賣/
2020/07/30	1	93.90	4	94.08	94.50	-3	9,312	-0.03%
2020/07/29	3	92.73	2	92.55	93.80	1	9,369	0.01%
2020/07/28	4	93.03	6	96.02	91.90	-2	9,396	-0.02%
2020/07/27	6	96.58	3	96.10	95.90	3	9,428	0.03%
2020/07/24	3	98.43	0	0.00	96.10	3	9,679	0.03%
2020/07/23	0	0.00	2	99.30	98.60	-2	9,680	-0.02%
2020/07/22	7	98.87	0	0.00	99.10	7	9,783	0.07%
2020/07/21	0	0.00	2	96.40	97.70	-2	9,763	-0.02%
2020/07/20	1	95.30	3	95.20	95.40	-2	9,771	-0.02%
2020/07/17	4	99.08	3	97.90	97.20	1	9,794	0.01%
2020/07/16	1	95.80	1	98.20	96.30	0	9,711	0.00%
2020/07/15	3	97.53	13	98.23	96.00	-10	9,738	-0.10%
2020/07/14	5	98.54	1	97.40	97.70	4	9,932	0.04%
2020/07/13	2	101.25	350	101.09	102.00	-348	9,837	-3.54%	大賣/鉅額交易
2020/07/10	3	102.00	67	102.40	101.00	-64	9,772	-0.65%
2020/07/09	178	110.25	44	108.02	107.00	134	9,605	1.40%	大買/鉅額交易
2020/07/08	460	104.78	12	106.83	110.50	448	9,125	4.91%	大買/鉅額交易
2020/07/07	6	102.25	9	100.61	101.00	-3	8,593	-0.03%
2020/07/06	17	100.13	1	100.50	101.00	16	8,494	0.19%
2020/07/03	44	100.38	230	99.96	98.20	-186	8,424	-2.21%	大賣/鉅額交易
2020/07/02	10	99.51	25	98.13	99.10	-15	8,282	-0.18%
2020/07/01	100	93.22	6	95.75	95.60	94	7,965	1.18%
2020/06/30	11	90.15	4	90.15	90.50	7	7,750	0.09%
2020/06/29	0	0.00	1	91.50	90.60	-1	7,847	-0.01%
2020/06/24	1	92.90	1	93.20	91.90	0	7,896	0.00%
2020/06/23	4	92.98	0	0.00	92.20	4	8,098	0.05%
2020/06/19	100	94.28	3	94.00	93.40	97	8,300	1.17%
2020/06/18	6	93.38	0	0.00	93.10	6	8,361	0.07%
2020/06/17	24	92.68	16	93.07	93.00	8	8,467	0.09%
2020/06/16	19	92.81	1	91.70	93.30	18	8,585	0.21%
2020/06/15	1	92.10	0	0.00	89.90	1	8,755	0.01%
2020/06/12	1	90.30	6	87.42	91.40	-5	8,897	-0.06%
2020/06/11	1	93.30	1	94.30	90.10	0	9,037	0.00%
2020/06/10	111	94.79	2	94.25	94.50	109	9,128	1.19%	大買/鉅額交易
2020/06/09	0	0.00	1	93.60	93.70	-1	9,272	-0.01%
2020/06/08	1	94.10	65	93.19	93.00	-64	9,412	-0.68%
2020/06/05	3	93.70	2	93.75	94.00	1	9,435	0.01%
2020/06/04	5	94.62	7	94.67	93.50	-2	9,492	-0.02%
2020/06/03	19	95.70	3	96.20	93.70	16	9,494	0.17%
2020/06/02	9	92.32	27	92.64	91.10	-18	9,284	-0.19%
2020/06/01	25	91.87	2	91.15	91.90	23	9,379	0.25%
2020/05/29	67	88.77	26	89.13	90.80	41	9,702	0.42%
2020/05/28	1	89.30	0	0.00	87.80	1	9,720	0.01%
2020/05/25	5	85.54	5	88.20	88.80	0	9,789	0.00%
2020/05/22	0	0.00	1	87.50	85.90	-1	9,781	-0.01%
2020/05/21	4	87.10	0	0.00	88.80	4	9,752	0.04%
2020/05/20	12	85.60	1	85.50	85.30	11	9,695	0.11%
2020/05/18	2	87.20	244	86.20	85.80	-242	9,616	-2.52%	大賣/鉅額交易
2020/05/15	0	0.00	188	91.62	91.10	-188	9,483	-1.98%	大賣/鉅額交易
2020/05/14	0	0.00	2	93.05	92.30	-2	9,493	-0.02%
2020/05/13	4	94.58	1	93.90	95.30	3	9,489	0.03%
2020/05/12	0	0.00	2	93.50	93.40	-2	9,548	-0.02%
2020/05/11	4	98.63	1	98.20	97.50	3	9,540	0.03%
2020/05/08	62	94.12	3	93.93	96.10	59	9,189	0.64%
2020/05/07	1	91.20	0	0.00	91.40	1	8,821	0.01%
2020/05/06	2	89.45	0.3	89.00	89.00	1.7	8,781	0.02%
2020/05/05	2	89.80	66.2	90.05	88.50	-64.2	8,759	-0.73%
2020/05/04	1	88.50	15	88.74	88.50	-14	9,065	-0.15%
2020/04/30	1	90.90	0	0.00	90.60	1	9,148	0.01%
2020/04/29	11	93.75	31.6	91.39	91.50	-20.6	9,139	-0.23%
2020/04/28	0.9	89.70	0	0.00	89.80	0.9	8,958	0.01%
2020/04/27	0	0.00	8	88.25	88.70	-8	9,014	-0.09%
2020/04/24	71	87.41	7	86.87	87.60	64	8,918	0.72%
2020/04/23	1	88.70	2	87.35	87.00	-1	8,920	-0.01%
2020/04/21	41	86.95	10	88.30	86.10	31	8,978	0.35%
2020/04/20	11	86.07	20	87.90	87.90	-9	9,018	-0.10%
2020/04/17	25	90.55	22	88.56	88.10	3	8,971	0.03%
2020/04/16	8	87.05	205	87.55	87.80	-197	8,827	-2.23%	大賣/鉅額交易
2020/04/15	3	87.90	28	87.96	87.80	-25	8,853	-0.28%
2020/04/14	17	86.91	7	87.14	88.00	10	9,047	0.11%
2020/04/13	21	85.02	0	0.00	85.30	21	9,083	0.23%
2020/04/10	2	87.20	4	86.53	86.20	-2	9,123	-0.02%
2020/04/09	2	86.75	36	87.56	86.50	-34	9,195	-0.37%
2020/04/08	433	91.17	1	89.40	89.60	432	9,340	4.63%	大買/鉅額交易
2020/04/07	144	86.02	0	0.00	87.30	144	9,232	1.56%	大買/鉅額交易
2020/04/06	0	0.00	1	80.00	81.20	-1	9,085	-0.01%
2020/04/01	1	78.60	0	0.00	79.50	1	9,076	0.01%
2020/03/31	2	77.90	2	79.20	77.90	0	9,050	0.00%
2020/03/30	2	73.40	2	73.50	78.40	0	9,000	0.00%
2020/03/27	42	76.16	61	76.60	75.70	-19	8,991	-0.21%
2020/03/26	71	72.98	30	74.42	75.70	41	8,840	0.46%
2020/03/25	0	0.00	23	74.97	75.70	-23	8,754	-0.26%
2020/03/23	8	60.71	1	62.60	63.80	7	8,641	0.08%
2020/03/20	64	62.66	67	63.03	63.30	-3	8,804	-0.03%
2020/03/19	11	61.45	11	62.19	57.60	0	8,700	0.00%
2020/03/18	3	71.40	130	71.74	64.00	-127	8,591	-1.48%	大賣/鉅額交易
2020/03/17	25	72.54	3	72.27	70.50	22	8,513	0.26%
2020/03/16	5	81.22	161	75.56	75.60	-156	8,509	-1.83%	大賣/鉅額交易
2020/03/13	5	79.58	5	82.32	83.50	0	8,405	0.00%
2020/03/12	0	0.00	5	85.52	87.70	-5	8,233	-0.06%
2020/03/11	60	95.80	0	0.00	92.40	60	8,168	0.73%
2020/03/10	0	0.00	5	90.20	95.90	-5	8,272	-0.06%
2020/03/09	73	95.79	1	95.30	92.40	72	8,457	0.85%
2020/03/06	70	99.21	0	0.00	98.60	70	8,419	0.83%
2020/03/05	2	99.70	3	99.87	99.60	-1	8,434	-0.01%
2020/03/04	49	99.02	27	99.12	96.80	22	8,409	0.26%
2020/03/03	0	0.00	2	96.90	95.70	-2	8,435	-0.02%
2020/03/02	4	92.40	7	91.77	94.40	-3	8,804	-0.03%
2020/02/27	0	0.00	1	95.40	90.00	-1	9,012	-0.01%
2020/02/18	0	0.00	1	98.30	96.50	-1	8,702	-0.01%
2020/02/17	1	97.50	618	98.04	97.20	-617	8,639	-7.14%	大賣/鉅額交易
2020/02/14	14	100.06	0	0.00	99.90	14	8,553	0.16%
2020/02/13	12	100.33	187	101.68	100.00	-175	8,543	-2.05%	大賣/鉅額交易
2020/02/12	11	102.86	6	101.75	101.00	5	8,589	0.06%
2020/02/11	11	99.20	1	98.10	99.70	10	8,629	0.12%
2020/02/10	1	94.40	1	96.30	95.40	0	8,773	0.00%
2020/02/07	0	0.00	8	100.69	97.00	-8	9,047	-0.09%
2020/02/06	6	99.12	20	99.20	100.50	-14	9,113	-0.15%
2020/02/05	198	100.23	180	98.89	97.80	18	9,034	0.20%	大買/大賣/
2020/02/04	0	0.00	1	96.70	96.40	-1	8,705	-0.01%
2020/02/03	2	94.90	2	89.05	94.90	0	8,610	0.00%
2020/01/31	2	89.70	6	90.58	91.20	-4	8,511	-0.05%
2020/01/30	3	87.63	0	0.00	87.30	3	8,531	0.04%
2020/01/20	2	95.15	0	0.00	96.90	2	8,456	0.02%
2020/01/17	1	95.00	0	0.00	94.50	1	8,431	0.01%
2020/01/16	30	93.93	0	0.00	95.30	30	8,427	0.36%
2020/01/15	8	96.61	1	95.90	95.80	7	8,401	0.08%
2020/01/14	3	93.90	0	0.00	95.20	3	8,835	0.03%
2020/01/13	3	90.43	0	0.00	90.70	3	9,053	0.03%
2020/01/09	2	91.30	2	91.10	91.80	0	9,510	0.00%
2020/01/08	3	92.27	6	91.08	90.20	-3	10,031	-0.03%
2020/01/07	2	97.60	1	98.20	97.60	1	10,026	0.01%
2020/01/06	1	100.00	0	0.00	100.00	1	10,400	0.01%
2020/01/03	0	0.00	25	101.50	101.50	-25	10,881	-0.23%
2020/01/02	184	104.04	2	103.75	105.00	182	11,064	1.64%	大買/鉅額交易
2019/12/31	1	100.00	81	99.57	99.50	-80	10,948	-0.73%
2019/12/30	3	99.70	2	100.00	99.00	1	11,076	0.01%
2019/12/27	2	102.00	20	101.50	101.50	-18	11,597	-0.16%
2019/12/25	0	0.00	146	99.46	100.00	-146	11,688	-1.25%	大賣/鉅額交易
2019/12/24	2	98.75	2	100.25	98.30	0	11,747	0.00%
2019/12/19	2	105.50	0	0.00	105.50	2	12,162	0.02%
2019/12/18	2	107.50	2	107.50	106.00	0	12,220	0.00%
2019/12/17	0	0.00	5	109.00	109.50	-5	12,325	-0.04%
2019/12/16	0	0.00	20	104.00	104.50	-20	12,218	-0.16%
2019/12/13	1	105.00	1	105.00	104.50	0	12,755	0.00%
2019/12/12	28	104.93	14	105.07	104.50	14	13,105	0.11%
2019/12/11	12	105.67	2	105.00	104.00	10	13,238	0.08%
2019/12/10	0	0.00	88	101.67	102.00	-88	13,436	-0.65%
2019/12/09	22	104.36	2	104.00	103.50	20	13,574	0.15%
2019/12/06	3	106.00	53	104.41	105.50	-50	13,831	-0.36%
2019/12/05	7	105.57	2	104.00	104.00	5	14,405	0.03%
2019/12/04	3	106.83	13	109.42	107.50	-10	14,663	-0.07%
2019/12/03	16	107.66	5	106.50	108.50	11	14,865	0.07%
2019/12/02	12	105.54	3	105.17	106.00	9	15,401	0.06%
2019/11/29	6	113.83	6	111.75	111.50	0	15,404	0.00%
2019/11/28	868	113.30	3	114.50	112.00	865	15,298	5.65%	大買/鉅額交易
2019/11/27	328	111.74	661	110.44	111.00	-333	14,921	-2.23%	大買/大賣/鉅額交易
2019/11/26	659	108.49	74	102.51	108.50	585	14,529	4.03%	大買/鉅額交易
2019/11/25	10	99.35	0	0.00	98.90	10	14,310	0.07%
2019/11/22	0	0.00	40	95.50	97.40	-40	14,415	-0.28%
2019/11/21	0	0.00	50	92.50	94.20	-50	14,551	-0.34%
2019/11/19	2	97.50	50	97.80	97.50	-48	14,688	-0.33%
2019/11/12	2	97.00	11	98.73	98.10	-9	15,137	-0.06%
2019/11/11	25	104.88	120	104.82	103.00	-95	15,473	-0.61%	大賣/
2019/11/08	29	110.79	19	111.50	108.50	10	15,364	0.07%
2019/11/07	13	110.35	12	110.00	109.50	1	15,210	0.01%
2019/11/06	14	115.75	0	0.00	115.00	14	15,132	0.09%
2019/11/05	13	123.19	34	121.51	124.00	-21	14,872	-0.14%
2019/11/04	0	0.00	37	115.08	115.00	-37	14,941	-0.25%
2019/11/01	24	111.44	18	111.94	114.50	6	15,078	0.04%
2019/10/31	35	111.97	5	113.00	108.50	30	15,118	0.20%
2019/10/30	60	110.26	5	110.50	112.00	55	15,199	0.36%
2019/10/29	14	110.29	65	109.55	109.50	-51	15,252	-0.33%
2019/10/28	2	116.50	0	0.00	116.50	2	15,252	0.01%
2019/10/25	0	0.00	3	114.33	113.50	-3	15,235	-0.02%
2019/10/24	0	0.00	32	115.83	115.50	-32	15,301	-0.21%
2019/10/23	3	114.83	2	115.00	115.00	1	15,372	0.01%
2019/10/22	30	120.55	8	119.81	119.00	22	15,430	0.14%
2019/10/21	9	112.22	28	113.41	113.00	-19	15,094	-0.13%
2019/10/18	17	108.79	0	0.00	108.00	17	15,045	0.11%
2019/10/17	12	107.25	80	103.54	110.00	-68	15,039	-0.45%
2019/10/16	44	108.32	118	108.07	100.50	-74	14,737	-0.50%	大賣/
2019/10/15	41	106.09	19	105.71	106.00	22	14,272	0.15%
2019/10/14	86	108.03	742	106.79	107.50	-656	14,100	-4.65%	大賣/鉅額交易
2019/10/09	708	100.27	106.3	94.18	100.50	601.7	13,740	4.38%	大買/大賣/鉅額交易
2019/10/08	30	90.94	22	91.31	91.40	8	13,266	0.06%
2019/10/07	20	88.91	1	89.50	88.70	19	13,351	0.14%
2019/10/04	16	87.89	1	87.90	87.60	15	13,312	0.11%
2019/10/03	45	88.67	2	88.85	88.30	43	13,326	0.32%
2019/10/02	132	85.92	1	85.30	85.80	131	12,862	1.02%	大買/鉅額交易
2019/10/01	0	0.00	7	83.93	84.70	-7	12,819	-0.05%
2019/09/27	82	82.95	0	0.00	83.90	82	12,934	0.63%
2019/09/26	164	83.65	12	83.66	84.40	152	12,980	1.17%	大買/鉅額交易
2019/09/25	2	84.00	6	84.08	83.90	-4	12,975	-0.03%
2019/09/24	5.2	83.64	45	85.81	82.60	-39.8	13,061	-0.30%
2019/09/23	25	87.49	56	87.72	87.50	-31	12,912	-0.24%
2019/09/20	9	87.02	17	86.51	87.30	-8	13,227	-0.06%
2019/09/19	16	86.63	7	86.00	86.60	9	13,442	0.07%
2019/09/18	116	86.59	74	87.09	86.00	42	13,397	0.31%	大買/
2019/09/17	38	84.63	50	88.10	85.40	-12	12,890	-0.09%
2019/09/16	1	81.30	0	0.00	84.00	1	12,510	0.01%
2019/09/12	28	84.06	2	82.40	82.00	26	12,372	0.21%
2019/09/11	20	80.60	45	82.01	80.50	-25	12,101	-0.21%
2019/09/10	51	80.91	16	82.48	81.20	35	11,925	0.29%
2019/09/09	34.1	81.83	5	81.42	83.00	29.1	11,628	0.25%
2019/09/06	52	78.70	0	0.00	78.00	52	10,977	0.47%
2019/09/05	58	76.82	10	77.33	76.20	48	10,564	0.45%
2019/09/04	95	73.77	11	74.87	77.10	84	10,169	0.83%
2019/09/03	2	70.55	5	70.08	70.10	-3	9,589	-0.03%
2019/09/02	0	0.00	2	68.80	68.70	-2	9,455	-0.02%
2019/08/30	5	68.20	0	0.00	67.00	5	9,453	0.05%
2019/08/28	0	0.00	50	64.87	65.90	-50	9,688	-0.52%
2019/08/27	2	66.00	0	0.00	66.00	2	9,756	0.02%
2019/08/26	4	66.23	0	0.00	66.00	4	9,649	0.04%
2019/08/23	0	0.00	276	69.56	69.50	-276	9,512	-2.90%	大賣/鉅額交易
2019/08/19	20	70.53	20	71.17	70.80	0	9,206	0.00%
2019/08/16	13	71.67	13	70.80	70.10	0	9,176	0.00%
2019/08/15	0	0.00	47	71.36	71.20	-47	9,143	-0.51%
2019/08/14	35	75.56	346	76.02	74.20	-311	9,003	-3.45%	大賣/鉅額交易
2019/08/12	0	0.00	2	71.10	71.10	-2	8,647	-0.02%
2019/08/08	11	71.85	13	72.00	71.40	-2	8,592	-0.02%
2019/08/07	16	69.53	4	69.50	69.90	12	8,444	0.14%
2019/08/06	113	67.56	7	68.00	69.20	106	8,398	1.26%	大買/鉅額交易
2019/08/05	0	0.00	21	68.49	66.80	-21	8,224	-0.26%
2019/08/02	122	71.59	0	0.00	72.70	122	8,045	1.52%	大買/鉅額交易
2019/08/01	6	70.98	0	0.00	73.50	6	7,985	0.08%
2019/07/31	66	71.27	0	0.00	71.00	66	7,850	0.84%
2019/07/30	7	71.69	77	71.19	71.70	-70	7,746	-0.90%
2019/07/29	20	73.66	0	0.00	73.80	20	7,627	0.26%
2019/07/26	55	73.98	15	73.97	74.30	40	7,588	0.53%
2019/07/25	59	73.96	12	74.42	74.60	47	7,550	0.62%
2019/07/24	65	73.74	3	73.80	72.80	62	7,436	0.83%
2019/07/23	62	72.61	2	75.00	72.80	60	7,315	0.82%
2019/07/22	32	73.73	92	74.20	74.00	-60	7,166	-0.84%
2019/07/19	107	71.89	55	70.38	72.40	52	6,836	0.76%	大買/
2019/07/18	90	68.25	0	0.00	68.90	90	6,579	1.37%
2019/07/16	1	69.20	1	69.70	68.50	0	6,374	0.00%
2019/07/15	5	71.10	319	70.19	69.80	-314	6,340	-4.95%	大賣/鉅額交易
2019/07/12	2	71.30	3	72.30	72.00	-1	6,566	-0.02%
2019/07/11	120	70.92	187	72.92	72.50	-67	6,451	-1.04%	大買/大賣/
2019/07/10	80	67.75	0	0.00	68.40	80	6,067	1.32%
2019/07/09	30	67.33	30	67.00	67.50	0	5,994	0.00%
2019/07/08	30	66.09	0	0.00	66.40	30	5,837	0.51%
2019/07/04	4	65.05	4	65.60	64.00	0	5,678	0.00%
2019/07/03	1	66.00	0	0.00	65.00	1	5,522	0.02%
2019/07/02	128	64.63	1	65.00	66.00	127	5,438	2.34%	大買/鉅額交易
2019/07/01	119	65.74	44	65.58	65.60	75	5,352	1.40%	大買/
2019/06/28	2	64.60	5	64.28	64.50	-3	5,160	-0.06%
2019/06/27	49	63.32	32	62.70	65.00	17	5,060	0.34%
2019/06/26	841	61.62	5	61.90	60.20	836	4,783	17.48%	大買/鉅額交易
2019/06/25	0	0.00	4	57.10	57.10	-4	4,876	-0.08%
2019/06/24	0	0.00	13	57.52	57.40	-13	5,093	-0.26%
2019/06/21	0	0.00	5	56.82	56.10	-5	5,048	-0.10%
2019/06/19	83	54.95	0	0.00	55.10	83	5,046	1.64%
2019/06/17	0	0.00	1	52.50	52.80	-1	4,964	-0.02%
2019/06/14	0	0.00	2	52.60	52.00	-2	5,048	-0.04%
2019/06/05	4	50.65	4	50.68	49.95	0	5,209	0.00%
2019/06/04	139	48.71	26	48.60	48.55	113	5,016	2.25%	大買/鉅額交易
2019/06/03	5	47.40	0	0.00	48.15	5	4,902	0.10%
2019/05/31	0	0.00	4	43.31	43.80	-4	4,754	-0.08%
2019/05/23	10	41.15	10	40.60	41.25	0	4,893	0.00%
2019/05/22	1	42.25	1	43.25	41.80	0	4,936	0.00%
2019/05/20	46	40.94	50	40.92	41.40	-4	5,012	-0.08%
2019/05/17	10	44.11	15	44.52	43.80	-5	5,016	-0.10%
2019/05/16	7	45.77	5	46.30	45.25	2	5,312	0.04%
2019/05/15	2	47.50	0	0.00	47.50	2	5,368	0.04%
2019/05/13	2	50.00	0	0.00	47.80	2	5,543	0.04%
2019/05/08	2	50.70	0	0.00	50.70	2	5,517	0.04%
2019/05/07	2	51.15	0	0.00	51.20	2	5,530	0.04%
2019/05/02	3	52.17	1	52.50	53.00	2	5,637	0.04%
2019/04/30	0	0.00	48	50.53	50.50	-48	5,604	-0.86%
2019/04/29	0	0.00	2	50.45	50.00	-2	5,725	-0.03%
2019/04/26	4	51.05	0	0.00	51.70	4	5,741	0.07%
2019/04/23	2	53.00	2	53.70	53.50	0	5,780	0.00%
2019/04/19	4	54.13	1	54.80	54.00	3	5,830	0.05%
2019/04/18	16	55.65	23	55.42	53.70	-7	5,847	-0.12%
2019/04/16	1	52.60	0	0.00	52.70	1	5,734	0.02%
2019/04/12	0	0.00	174	51.80	52.00	-174	5,956	-2.92%	大賣/鉅額交易
2019/04/11	2	53.40	1	54.70	53.10	1	6,111	0.02%
2019/04/10	2	53.85	0	0.00	54.00	2	6,532	0.03%
2019/04/09	2	54.25	0	0.00	54.00	2	7,067	0.03%
2019/04/08	0	0.00	15	55.05	54.30	-15	7,208	-0.21%
2019/04/03	2	53.15	8	53.08	53.30	-6	7,461	-0.08%
2019/04/02	3	54.37	0	0.00	54.30	3	7,776	0.04%
2019/04/01	4	54.78	2	55.75	54.00	2	7,759	0.03%
2019/03/29	4	54.30	23	54.43	54.00	-19	7,666	-0.25%
2019/03/28	49	54.91	801	54.78	52.80	-752	7,511	-10.01%	大賣/鉅額交易
2019/03/27	801	53.85	13	52.52	53.90	788	7,012	11.24%	大買/鉅額交易
2019/03/26	0	49.00	0	0.00	49.00	0	6,655	0.00%
2019/03/25	4	49.00	2	48.75	48.45	2	6,643	0.03%
2019/03/22	6	50.05	2	49.35	49.90	4	6,623	0.06%
2019/03/20	0	0.00	2	49.10	48.80	-2	6,638	-0.03%
2019/03/19	3	48.67	3	48.67	49.05	0	6,655	0.00%
2019/03/15	10	48.65	3	48.00	47.50	7	6,382	0.11%
2019/02/26	0	0.00	2	48.10	47.80	-2	6,617	-0.03%
2019/02/25	1	47.75	0	0.00	47.80	1	6,610	0.02%
2019/02/22	2	48.10	0	0.00	47.55	2	6,555	0.03%
2019/02/20	1	47.90	4	49.33	47.95	-3	6,498	-0.05%
2019/02/19	2	48.00	10	48.40	48.00	-8	6,403	-0.12%
2019/02/18	5	47.19	8	48.55	47.60	-3	6,414	-0.05%
2019/02/15	416	50.31	3	48.85	47.55	413	6,359	6.49%	大買/鉅額交易
2019/02/14	2	46.60	0	0.00	46.75	2	6,030	0.03%
2019/02/13	0	0.00	5	46.90	46.10	-5	5,949	-0.08%
2019/02/12	46	45.31	40	45.55	46.20	6	5,884	0.10%
2019/01/30	0	0.00	100	43.17	43.00	-100	5,735	-1.74%
2019/01/28	0	0.00	8	44.60	44.10	-8	5,802	-0.14%
2019/01/25	9	44.05	0	0.00	44.15	9	5,810	0.15%
2019/01/21	11	42.92	12	42.36	42.90	-1	5,709	-0.02%
2019/01/18	0	0.00	110	42.75	42.95	-110	5,604	-1.96%	大賣/鉅額交易
2019/01/17	11	43.58	10	44.20	43.05	1	5,601	0.02%
2019/01/16	200	44.85	0	0.00	44.40	200	5,581	3.58%	大買/鉅額交易
2019/01/15	0	0.00	1	44.80	44.95	-1	5,569	-0.02%
2019/01/11	2	45.05	2	45.50	45.25	0	5,558	0.00%
2019/01/09	2	46.15	2	45.38	45.10	0	5,407	0.00%
2019/01/08	5	45.53	9	45.79	45.70	-4	5,307	-0.08%
2019/01/07	14	46.24	8	46.08	44.15	6	5,135	0.12%
2019/01/03	2	47.40	1	46.80	45.85	1	4,916	0.02%
2019/01/02	14	48.33	7	48.82	48.50	7	4,756	0.15%
2018/12/28	1	46.60	4	46.20	47.90	-3	4,319	-0.07%
2018/12/27	2	43.78	1	43.75	43.90	1	3,808	0.03%
2018/12/26	31	45.28	5	43.94	42.00	26	3,655	0.71%
2018/12/25	8	43.29	8	43.30	44.85	0	3,311	0.00%
2018/12/24	0	0.00	1	41.20	41.75	-1	2,931	-0.03%
2018/12/21	1	37.75	1	38.00	39.40	0	2,892	0.00%
2018/12/20	1	39.80	0	0.00	38.50	1	2,885	0.03%
2018/12/18	1	41.05	0	0.00	40.25	1	2,911	0.03%
2018/12/14	2	41.48	2	41.75	41.85	0	2,893	0.00%
2018/12/13	3	44.10	3	43.25	43.00	0	2,877	0.00%
2018/12/12	0	0.00	1	42.20	42.45	-1	2,716	-0.04%
2018/12/04	2	42.05	1	42.40	41.80	1	2,842	0.04%
2018/11/30	0	0.00	1	41.40	40.25	-1	2,770	-0.04%
2018/11/28	0	0.00	2	38.45	38.60	-2	2,650	-0.08%
2018/11/27	2	37.90	0	0.00	37.95	2	2,627	0.08%
2018/11/23	2	37.45	2	36.95	36.15	0	2,564	0.00%
2018/11/22	1	36.85	0	0.00	36.50	1	2,519	0.04%
2018/11/21	0	0.00	3	35.45	36.45	-3	2,504	-0.12%
2018/11/20	1	36.15	1	36.05	36.05	0	2,495	0.00%
2018/11/19	1	36.75	3	36.30	36.55	-2	2,480	-0.08%
2018/11/16	1	36.40	0	0.00	36.10	1	2,479	0.04%
2018/11/15	3	36.35	2	37.45	36.20	1	2,482	0.04%
2018/11/14	0	0.00	1	38.35	38.00	-1	2,415	-0.04%
2018/11/12	4	38.90	0	0.00	39.20	4	2,402	0.17%
2018/10/26	0	0.00	1	36.90	35.90	-1	2,504	-0.04%
2018/10/25	0	0.00	3	36.50	36.50	-3	2,539	-0.12%
2018/10/24	0	0.00	1	39.35	39.40	-1	2,583	-0.04%
2018/10/23	0	0.00	1	40.35	40.25	-1	2,666	-0.04%
2018/10/22	1	42.45	0	0.00	42.35	1	2,671	0.04%
2018/10/19	0	0.00	5	41.65	42.45	-5	2,701	-0.19%
2018/10/18	2	40.83	0	0.00	40.45	2	2,745	0.07%
2018/10/16	5	41.10	0	0.00	39.95	5	2,978	0.17%
2018/10/11	0	0.00	1	37.50	37.50	-1	3,112	-0.03%
2018/10/09	1	42.90	0	0.00	41.65	1	3,142	0.03%
2018/10/05	0	0.00	4	44.40	43.55	-4	3,258	-0.12%
2018/09/21	0	0.00	1	47.75	48.20	-1	3,890	-0.03%
2018/09/20	1	48.15	0	0.00	46.70	1	4,035	0.02%
2018/09/14	0	0.00	57	47.80	48.70	-57	4,592	-1.24%
2018/09/13	1	46.20	0	0.00	46.70	1	4,756	0.02%
2018/09/12	2	46.28	2	48.55	45.70	0	4,871	0.00%
2018/09/11	1	50.50	0	0.00	50.50	1	4,994	0.02%
2018/09/10	0	0.00	1	49.95	49.55	-1	5,604	-0.02%
2018/09/07	1	55.60	1	54.20	54.50	0	6,257	0.00%
2018/09/06	1	56.40	0	0.00	56.30	1	6,334	0.02%
2018/09/05	3	58.80	2	58.20	57.00	1	6,570	0.02%
2018/09/04	1	58.50	2	58.50	57.90	-1	6,611	-0.02%
2018/09/03	1	56.60	0	0.00	55.80	1	6,561	0.02%
2018/08/30	0	0.00	3	58.60	58.00	-3	6,861	-0.04%
2018/08/29	1	57.60	1	58.00	58.00	0	6,964	0.00%
2018/08/28	2	58.60	1	58.20	57.60	1	7,024	0.01%
2018/08/27	2	56.60	2	57.30	57.60	0	7,060	0.00%
2018/08/23	1	56.60	0	0.00	56.80	1	7,142	0.01%
2018/08/22	0	0.00	1	58.60	57.80	-1	7,151	-0.01%
2018/08/17	1	57.20	0	0.00	55.90	1	7,281	0.01%
2018/08/16	0	0.00	1	57.10	56.80	-1	7,284	-0.01%
2018/08/14	0	0.00	1	58.30	59.00	-1	7,260	-0.01%
2018/08/10	1	58.70	0	0.00	58.70	1	7,230	0.01%
2018/08/09	0	0.00	249	59.52	59.50	-249	7,274	-3.42%	大賣/鉅額交易
2018/08/08	1	61.00	1	60.90	60.40	0	7,342	0.00%
2018/08/07	0	0.00	1	61.10	61.00	-1	7,403	-0.01%
2018/08/06	1	60.00	2	60.10	60.60	-1	7,457	-0.01%
2018/08/03	2	60.30	0	0.00	60.30	2	7,509	0.03%
2018/08/01	2	59.70	2	60.10	60.60	0	7,627	0.00%
2018/07/31	0	0.00	83	58.65	58.50	-83	7,749	-1.07%
2018/07/30	0	0.00	5	58.00	57.10	-5	7,696	-0.06%
2018/07/27	2	62.00	2	62.20	62.20	0	7,659	0.00%
2018/07/26	5	62.10	0	0.00	62.00	5	7,659	0.07%
2018/07/24	1	60.80	0	0.00	61.60	1	7,564	0.01%
2018/07/20	0	0.00	264	67.61	67.70	-264	7,467	-3.54%	大賣/鉅額交易
2018/07/19	2	68.70	0	0.00	68.50	2	7,479	0.03%
2018/07/18	1	69.80	100	70.26	69.20	-99	7,561	-1.31%
2018/07/17	1	71.30	470	72.02	71.10	-469	7,634	-6.14%	大賣/鉅額交易
2018/07/16	1	74.10	6	74.00	73.00	-5	7,668	-0.07%
2018/07/13	0	0.00	0.1	74.40	74.10	-0.1	7,717	0.00%
2018/07/12	34	73.18	1	72.00	74.30	33	7,777	0.42%
2018/07/11	0.1	71.40	2	70.30	71.50	-1.9	7,951	-0.02%
2018/07/04	3	69.00	0	0.00	69.50	3	8,517	0.04%
2018/07/03	11	70.31	0	0.00	69.30	11	8,542	0.13%
2018/07/02	0	0.00	6	75.03	74.00	-6	8,382	-0.07%
2018/06/29	0	0.00	2	77.95	76.80	-2	8,241	-0.02%
2018/06/28	0	0.00	1	74.70	75.00	-1	8,087	-0.01%
2018/06/27	707	77.39	10	77.24	75.20	697	7,997	8.72%	大買/鉅額交易
2018/06/26	16	73.20	0	0.00	73.30	16	7,753	0.21%
2018/06/25	1	75.80	0	0.00	74.00	1	7,689	0.01%
2018/06/21	4	72.75	0	0.00	74.50	4	7,364	0.05%
2018/06/20	0	0.00	1	73.10	70.10	-1	7,220	-0.01%
2018/06/19	2	77.90	1	76.10	75.80	1	6,988	0.01%
2018/06/15	0	0.00	11	77.83	78.70	-11	6,386	-0.17%
2018/06/13	81	72.39	3	71.50	72.80	78	5,649	1.38%
2018/06/12	220	69.53	0	0.00	68.80	220	5,449	4.04%	大買/鉅額交易
2018/06/11	7	68.71	50	68.50	67.80	-43	5,399	-0.80%
2018/06/08	1	69.20	0	0.00	69.10	1	5,381	0.02%
2018/06/07	3	71.53	2	70.50	70.40	1	5,354	0.02%
2018/06/04	0	0.00	30	67.70	67.40	-30	5,120	-0.59%
2018/06/01	30	67.30	0	0.00	67.30	30	5,098	0.59%
2018/05/30	0	0.00	5	65.00	65.50	-5	5,094	-0.10%
2018/05/29	30	66.78	0	0.00	66.30	30	5,095	0.59%
2018/05/28	50	67.34	0	0.00	67.70	50	5,067	0.99%
2018/05/23	0	0.00	10	64.12	63.60	-10	4,964	-0.20%
2018/05/22	10	64.70	0	0.00	64.20	10	5,011	0.20%
2018/05/16	0	0.00	340	64.03	63.40	-340	5,027	-6.76%	大賣/鉅額交易
2018/05/15	0	0.00	6	66.80	65.70	-6	5,024	-0.12%
2018/05/14	71	68.20	1	68.60	68.00	70	5,097	1.37%
2018/05/11	72	68.56	2	68.00	67.50	70	5,060	1.38%
2018/05/10	21	68.78	0	0.00	68.60	21	5,084	0.41%
2018/05/09	0	0.00	59	67.76	67.20	-59	5,131	-1.15%
2018/05/08	73	67.68	0	0.00	67.10	73	5,160	1.41%
2018/05/07	0	0.00	5	64.72	64.60	-5	5,373	-0.09%
2018/05/04	79	64.76	0	0.00	64.00	79	5,382	1.47%
2018/05/02	89	63.12	0	0.00	63.30	89	5,381	1.65%
2018/04/30	3	62.07	1	61.80	62.20	2	5,457	0.04%
2018/04/27	6	61.52	3	61.00	61.00	3	5,518	0.05%
2018/04/26	1	60.60	59	60.88	59.70	-58	5,516	-1.05%
2018/04/24	26	60.93	0	0.00	61.90	26	5,534	0.47%
2018/04/23	0	0.00	20	67.41	65.10	-20	5,446	-0.37%
2018/04/20	2	68.90	3	69.00	68.80	-1	5,457	-0.02%
2018/04/19	10	72.45	1	72.50	72.00	9	5,521	0.16%
2018/04/18	11	72.00	48	72.88	72.60	-37	5,457	-0.68%
2018/04/17	152	74.23	200	73.55	71.00	-48	5,323	-0.90%	大買/大賣/
2018/04/16	238	72.39	62	72.91	73.90	176	5,120	3.44%	大買/鉅額交易
2018/04/13	132	69.45	15	69.80	69.50	117	5,003	2.34%	大買/鉅額交易
2018/04/12	251	68.81	35	68.29	68.10	216	4,916	4.39%	大買/鉅額交易
2018/04/11	127	65.73	1	65.60	65.60	126	4,770	2.64%	大買/鉅額交易
2018/04/10	1	65.70	4	68.75	65.20	-3	4,870	-0.06%
2018/04/09	2	63.70	10	63.50	65.60	-8	4,948	-0.16%
2018/03/30	10	62.00	0	0.00	61.00	10	5,215	0.19%
2018/03/29	0	0.00	1	62.60	61.90	-1	5,457	-0.02%
2018/03/26	3	62.63	0	0.00	62.60	3	5,896	0.05%
2018/03/12	0	0.00	2	66.30	66.80	-2	8,360	-0.02%
2018/03/08	0	0.00	1	64.40	64.20	-1	9,055	-0.01%
2018/03/06	0	0.00	62	63.46	63.00	-62	9,910	-0.63%
2018/03/02	0	0.00	25	65.90	66.00	-25	10,928	-0.23%
2018/03/01	0	0.00	340	67.39	67.30	-340	11,114	-3.06%	大賣/鉅額交易
2018/02/23	2	68.30	1	68.30	68.20	1	12,693	0.01%
2018/02/22	31	68.53	2	68.35	68.00	29	12,907	0.22%
2018/02/21	2	66.95	0	0.00	67.80	2	12,973	0.02%
2018/02/09	0	0.00	2	59.70	63.10	-2	13,187	-0.02%
2018/02/08	0	0.00	1	64.80	64.00	-1	13,132	-0.01%
2018/02/06	0	0.00	1	68.30	65.30	-1	13,028	-0.01%
2018/02/01	3	74.37	0	0.00	73.90	3	12,910	0.02%
2018/01/31	1	73.00	3	72.33	72.50	-2	12,812	-0.02%
2018/01/30	5	73.68	2	72.85	71.60	3	12,766	0.02%
2018/01/29	0	0.00	5	69.04	69.80	-5	12,415	-0.04%
2018/01/26	5	69.70	0	0.00	69.60	5	12,561	0.04%
2018/01/25	3	68.30	1	68.50	69.70	2	12,866	0.02%
2018/01/24	0	0.00	3	68.80	68.70	-3	12,819	-0.02%
2018/01/22	139	71.84	0	0.00	71.50	139	12,869	1.08%	大買/鉅額交易
2018/01/18	1	72.20	0	0.00	70.10	1	13,001	0.01%
2018/01/16	75	73.13	0	0.00	71.30	75	13,100	0.57%
2018/01/15	2	70.50	0	0.00	71.70	2	12,963	0.02%
2018/01/09	1	68.80	0	0.00	68.80	1	12,750	0.01%