智原 (3035)-統一-城中券商分點個股進出

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

智原

(3035)

可現股當沖

股價
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459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

智原 (3035)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/20	2	279.00	2	280.00	280.50	0	8,079	0.00%
2024/05/17	1	279.00	1	279.50	277.00	0	8,352	0.00%
2024/05/16	7	277.14	8	278.69	278.50	-1	8,603	-0.01%
2024/05/15	14	277.04	9	274.06	272.50	5	8,787	0.06%
2024/05/14	3	277.17	5	276.10	279.00	-2	9,059	-0.02%
2024/05/13	4	273.25	3	274.00	272.00	1	9,141	0.01%
2024/05/10	3	275.81	2	274.00	273.00	1	9,396	0.01%
2024/05/09	4	281.38	3	282.83	276.50	1	9,548	0.01%
2024/05/08	6	282.17	5	282.60	282.00	1	9,612	0.01%
2024/05/07	13	281.58	14	280.39	281.00	-1	9,742	-0.01%
2024/05/06	5	289.00	4	289.88	285.00	1	9,809	0.01%
2024/05/03	9	291.39	7	293.93	289.00	2	9,974	0.02%
2024/05/02	5	289.40	2	290.51	288.50	3	10,181	0.03%
2024/04/30	7.1	295.30	3	296.00	294.00	4.1	10,399	0.04%
2024/04/29	20	300.75	8	300.06	297.50	12	10,499	0.11%
2024/04/26	37	293.74	54.1	290.93	295.50	-17.1	10,648	-0.16%
2024/04/25	21.2	281.29	7	288.00	279.00	14.2	10,729	0.13%
2024/04/24	31	296.29	23	297.15	294.50	8	10,820	0.07%
2024/04/23	9	290.83	9	292.06	295.00	0	11,021	0.00%
2024/04/22	5	298.79	4	301.63	290.00	1	11,541	0.01%
2024/04/19	9.1	314.69	8	312.69	306.00	1.1	11,660	0.01%
2024/04/18	3	316.17	4	319.25	322.00	-1	12,058	-0.01%
2024/04/17	14	316.64	14	317.21	314.00	0	12,758	0.00%
2024/04/16	14	311.93	13	312.76	313.00	1	12,920	0.01%
2024/04/15	6	316.33	11	316.23	312.50	-5	13,093	-0.04%
2024/04/12	7	321.21	6	321.50	323.00	1	13,337	0.01%
2024/04/11	8	325.62	9.1	325.15	318.50	-1.1	13,637	-0.01%
2024/04/10	1.1	333.59	1	328.00	329.00	0.1	13,758	0.00%
2024/04/09	3	335.83	3	338.67	329.00	0	14,098	0.00%
2024/04/08	4	343.38	3	345.50	338.00	1	14,140	0.01%
2024/04/03	4.1	342.32	1	340.50	345.00	3.1	14,171	0.02%
2024/04/01	0	349.50	1	353.00	349.00	-1	14,392	-0.01%
2024/03/29	4	345.00	5	343.60	344.00	-1	14,472	-0.01%
2024/03/28	3	342.00	2	337.50	334.50	1	14,504	0.01%
2024/03/27	0	340.00	0	0.00	338.00	0	14,643	0.00%
2024/03/26	0.1	345.58	0	0.00	339.50	0.1	14,942	0.00%
2024/03/25	2.2	358.96	2.1	352.12	349.00	0.2	15,108	0.00%
2024/03/22	3	351.50	3	350.01	351.50	0	15,234	0.00%
2024/03/21	3	348.83	3	350.50	345.50	0	15,435	0.00%
2024/03/20	2	350.00	4	353.13	347.50	-2	15,647	-0.01%
2024/03/19	6	350.67	6	351.00	350.00	0	15,930	0.00%
2024/03/18	10	356.50	10	355.90	359.00	0	16,292	0.00%
2024/03/15	17.1	354.98	14	357.82	354.50	3.1	16,844	0.02%
2024/03/14	5	357.32	6	352.35	362.00	-1	16,946	-0.01%
2024/03/13	6.2	350.55	1.1	353.81	345.00	5.1	17,056	0.03%
2024/03/11	0	366.25	0	0.00	363.00	0	17,407	0.00%
2024/03/08	4.2	374.88	9	373.44	362.50	-4.8	17,626	-0.03%
2024/03/07	20.5	385.97	10	384.95	375.00	10.5	17,877	0.06%
2024/03/06	12.4	387.51	16	388.56	392.00	-3.6	18,100	-0.02%
2024/03/05	13	404.08	13.1	405.32	401.00	-0.1	18,356	0.00%
2024/03/04	8	406.25	8.2	407.37	403.00	-0.2	18,934	0.00%
2024/03/01	8	399.19	17.1	398.98	398.50	-9.1	19,232	-0.05%
2024/02/29	13.1	386.44	9	386.28	387.00	4.1	19,198	0.02%
2024/02/27	11	381.32	5	383.30	382.00	6	19,253	0.03%
2024/02/26	3.1	381.73	2.5	380.90	380.00	0.6	19,419	0.00%
2024/02/23	10	388.15	13	388.31	386.00	-3	19,620	-0.02%
2024/02/22	11.5	385.22	69	387.73	382.00	-57.5	19,604	-0.29%
2024/02/21	41.2	384.35	34.1	383.73	380.00	7.1	19,883	0.04%
2024/02/20	23.8	408.39	71	411.86	400.00	-47.2	19,888	-0.24%
2024/02/19	16.8	428.99	19	422.42	415.00	-2.2	19,708	-0.01%
2024/02/16	21.1	445.32	2	457.50	441.50	19.1	19,710	0.10%
2024/02/15	34	441.71	54	449.41	455.00	-20	19,626	-0.10%
2024/02/05	5	419.70	10	424.10	418.00	-5	19,452	-0.03%
2024/02/02	14	425.43	81	423.13	421.00	-67	19,498	-0.34%
2024/02/01	26	414.27	25	419.42	411.00	1	19,353	0.01%
2024/01/31	13	419.81	3	423.00	416.50	10	19,344	0.05%
2024/01/30	22	424.52	13	426.15	430.00	9	19,350	0.05%
2024/01/29	42	418.88	8	422.69	420.50	34	19,371	0.18%
2024/01/26	37	428.80	27	425.94	422.00	10	19,472	0.05%
2024/01/25	15	433.53	28	436.41	439.50	-13	19,553	-0.07%
2024/01/24	33	429.02	57.6	427.40	429.00	-24.6	19,605	-0.13%
2024/01/23	61	439.98	13	442.31	437.00	48	19,739	0.24%
2024/01/22	21	445.62	30	442.20	448.00	-9	19,787	-0.05%
2024/01/19	42	433.57	81	435.83	430.00	-39	19,771	-0.20%
2024/01/18	63	422.02	65	426.44	423.50	-2	19,624	-0.01%
2024/01/17	71	429.79	46	434.58	428.00	25	19,804	0.13%
2024/01/16	29	427.71	107	423.63	429.50	-78	19,718	-0.40%	大賣/
2024/01/15	52	412.05	20	422.95	411.50	32	19,409	0.16%
2024/01/12	79	419.56	37	424.43	421.50	42	19,403	0.22%
2024/01/11	156	401.11	94.5	403.58	422.50	61.6	19,203	0.32%	大買/
2024/01/10	23.5	381.57	50	382.02	387.00	-26.5	18,815	-0.14%
2024/01/09	47	380.67	59	380.35	375.50	-12	19,198	-0.06%
2024/01/08	72	380.25	41	385.93	377.00	31	19,208	0.16%
2024/01/05	53.5	382.38	46.1	379.21	384.00	7.4	19,186	0.04%
2024/01/04	19	370.32	10	368.95	372.00	9	19,117	0.05%
2024/01/03	8	367.94	23.1	369.42	373.00	-15.1	19,381	-0.08%
2024/01/02	3.1	354.50	5	357.70	360.00	-1.9	19,188	-0.01%
2023/12/29	2	352.00	2.1	354.98	357.00	-0.1	19,396	0.00%
2023/12/28	11.1	360.69	9	363.22	354.50	2.1	19,425	0.01%
2023/12/27	14	360.39	10.1	361.20	362.50	4	19,385	0.02%
2023/12/26	9	361.51	19	363.94	361.00	-10	19,483	-0.05%
2023/12/25	3	357.51	4	360.25	357.00	-1	19,539	0.00%
2023/12/22	4	356.75	52.1	355.69	358.00	-48.1	19,741	-0.24%
2023/12/21	27.4	354.18	53.1	355.12	350.50	-25.7	19,791	-0.13%
2023/12/20	83	366.37	9.1	370.72	365.50	73.9	19,736	0.37%
2023/12/19	17.1	369.59	26.1	371.48	373.50	-9	19,880	-0.05%
2023/12/18	9	367.94	47	370.24	367.00	-38	20,079	-0.19%
2023/12/15	48.2	367.13	44	374.35	361.00	4.2	20,106	0.02%
2023/12/14	69.2	370.30	163	375.68	369.00	-93.8	20,167	-0.46%	大賣/
2023/12/13	213.1	370.05	35.1	372.47	368.00	178	20,049	0.89%	大買/鉅額交易
2023/12/12	44	379.31	125	377.71	382.50	-81	20,136	-0.40%	大賣/
2023/12/11	65	363.61	28	367.50	361.50	37	19,961	0.19%
2023/12/08	22.1	364.68	52.1	366.16	370.00	-30	20,159	-0.15%
2023/12/07	51	358.37	55	362.93	357.50	-4	20,283	-0.02%
2023/12/06	70	363.82	32	371.08	361.50	38	20,444	0.19%
2023/12/05	40.1	369.23	19	370.89	363.50	21.1	20,557	0.10%
2023/12/04	35	383.37	41	384.06	380.00	-6	20,635	-0.03%
2023/12/01	39	386.35	55	389.20	391.00	-16	20,733	-0.08%
2023/11/30	35.5	379.55	57	382.50	385.50	-21.5	20,695	-0.10%
2023/11/29	139	374.52	132.5	372.67	380.00	6.6	20,458	0.03%	大買/大賣/
2023/11/28	95	359.33	155	344.46	361.00	-60	20,092	-0.30%	大賣/
2023/11/27	55.5	331.44	21	340.55	331.00	34.5	19,840	0.17%
2023/11/24	6	342.50	33.2	340.69	344.00	-27.2	20,119	-0.14%
2023/11/23	58.2	336.83	28	336.39	336.00	30.2	20,142	0.15%
2023/11/22	96	348.32	107.3	348.52	346.00	-11.3	20,082	-0.06%	大賣/
2023/11/21	126.1	344.39	88	349.44	342.50	38.1	20,170	0.19%	大買/
2023/11/20	120.1	347.31	19.4	353.50	345.00	100.6	20,428	0.49%	大買/
2023/11/17	16	335.03	28.6	338.65	351.00	-12.6	20,281	-0.06%
2023/11/16	5	318.70	1	319.00	319.50	4	20,030	0.02%
2023/11/15	13.2	325.74	7	321.86	320.50	6.2	20,265	0.03%
2023/11/14	0.1	337.00	0.1	333.50	331.00	0.1	20,648	0.00%
2023/11/13	9	332.83	15.1	333.87	334.00	-6.1	21,080	-0.03%
2023/11/10	17	328.17	4	332.50	323.50	13	21,400	0.06%
2023/11/09	10.1	330.59	10.1	333.18	333.50	0	21,561	0.00%
2023/11/08	10	333.73	19.5	334.01	335.50	-9.4	21,750	-0.04%
2023/11/07	4.1	326.65	1	330.00	328.50	3.1	21,883	0.01%
2023/11/06	6	331.00	11.1	330.86	332.00	-5.1	21,808	-0.02%
2023/11/03	3	321.67	2.1	325.06	322.00	1	21,652	0.00%
2023/11/02	29	320.59	32.6	320.10	324.00	-3.6	21,438	-0.02%
2023/11/01	12.2	302.73	2	299.50	302.50	10.2	21,213	0.05%
2023/10/31	9.1	317.40	6	314.08	302.00	3.1	21,011	0.01%
2023/10/30	0	0.00	16	321.00	326.00	-16	20,706	-0.08%
2023/10/27	15.7	314.16	3	316.00	308.50	12.6	20,545	0.06%
2023/10/26	14	319.25	10	321.45	318.00	4	20,428	0.02%
2023/10/25	14.8	330.37	6	329.83	325.00	8.8	20,272	0.04%
2023/10/24	3.1	336.34	2	335.75	339.50	1.1	20,005	0.01%
2023/10/23	3	333.05	4	336.39	338.50	-1	19,784	0.00%
2023/10/20	4.1	336.94	5.1	334.06	334.50	-1	19,531	0.00%
2023/10/19	7.2	345.55	15	340.07	343.00	-7.8	19,944	-0.04%
2023/10/18	11.4	350.29	10	351.52	351.00	1.4	20,269	0.01%
2023/10/17	52.1	355.67	57.3	357.78	352.50	-5.2	20,249	-0.03%
2023/10/16	23.3	345.43	21	340.26	350.00	2.3	20,262	0.01%
2023/10/13	10.1	338.59	17	334.97	343.00	-7	20,547	-0.03%
2023/10/12	13	338.81	16	340.47	345.00	-3	20,918	-0.01%
2023/10/11	38	337.42	43.1	338.70	331.00	-5.1	21,100	-0.02%
2023/10/06	8	318.88	3	317.50	323.00	5	21,221	0.02%
2023/10/05	9.1	315.62	7.2	316.72	321.00	1.9	21,269	0.01%
2023/10/04	41.1	300.81	38	301.00	303.00	3.1	21,347	0.01%
2023/10/03	23.1	307.22	11	307.36	304.00	12.1	21,588	0.06%
2023/10/02	1	312.51	7	313.86	312.50	-6	21,981	-0.03%
2023/09/28	7	308.50	4	311.50	306.00	3	22,153	0.01%
2023/09/27	6.2	300.97	7	300.93	306.00	-0.8	22,691	0.00%
2023/09/26	13.2	309.41	11	306.36	303.00	2.2	22,997	0.01%
2023/09/25	4	310.38	2	311.00	309.50	2	23,198	0.01%
2023/09/22	13	299.58	10	301.45	304.50	3	23,162	0.01%
2023/09/21	12.1	306.60	13	305.11	298.00	-1	23,315	0.00%
2023/09/20	4	320.38	4	320.50	315.50	0	23,080	0.00%
2023/09/19	7	325.42	6	331.50	322.50	1	23,122	0.00%
2023/09/18	4	340.88	2	342.00	344.50	2	23,117	0.01%
2023/09/15	43	346.42	50	349.71	338.00	-7	23,086	-0.03%
2023/09/14	15	355.57	14	356.43	356.50	1	22,723	0.00%
2023/09/13	31	333.65	28	334.27	348.00	3	22,482	0.01%
2023/09/12	19.2	336.60	16.1	334.91	325.50	3.1	22,316	0.01%
2023/09/11	30.1	351.31	23.3	351.27	346.50	6.9	22,193	0.03%
2023/09/08	28	359.48	20	359.03	360.00	8	21,987	0.04%
2023/09/07	8	367.19	8.3	365.94	369.50	-0.3	21,976	0.00%
2023/09/06	57.5	367.24	61	366.98	367.00	-3.5	21,685	-0.02%
2023/09/05	37.3	351.71	48	351.96	357.00	-10.7	21,301	-0.05%
2023/09/04	20	342.20	17	341.91	345.00	3	21,044	0.01%
2023/09/01	38	346.21	36	347.93	335.00	2	20,849	0.01%
2023/08/31	15	344.70	10	344.35	345.00	5	20,501	0.02%
2023/08/30	65	348.22	64	346.43	342.00	1	20,321	0.00%
2023/08/29	9	335.50	7	335.57	335.50	2	19,928	0.01%
2023/08/28	13	331.91	9	330.44	335.00	4	19,742	0.02%
2023/08/25	30	339.33	29	341.38	334.00	1	19,539	0.01%
2023/08/24	59	339.80	80	343.33	333.00	-21	19,248	-0.11%
2023/08/23	40.1	337.18	31	338.11	340.50	9.1	19,019	0.05%
2023/08/22	18	343.61	20	344.88	341.00	-2	18,776	-0.01%
2023/08/21	13	339.19	11	341.55	335.50	2	18,741	0.01%
2023/08/18	34	344.74	28.1	346.00	328.00	5.9	18,462	0.03%
2023/08/17	92.1	354.41	115	354.00	357.00	-22.9	17,899	-0.13%	大賣/
2023/08/16	151.1	334.45	113	335.12	341.00	38.1	17,419	0.22%	大買/大賣/
2023/08/15	20	323.10	28	324.43	334.00	-8	17,012	-0.05%
2023/08/14	12	302.54	14	304.64	304.00	-2	16,725	-0.01%
2023/08/11	15	293.43	19.2	294.72	293.50	-4.2	16,465	-0.03%
2023/08/10	6.1	282.61	5	280.00	280.00	1.1	16,235	0.01%
2023/08/09	5	301.80	15	294.83	301.00	-10	16,253	-0.06%
2023/08/08	12	295.71	0	0.00	295.50	12	16,287	0.07%
2023/08/07	65	306.89	62	308.27	307.50	3	16,315	0.02%
2023/08/04	7.2	271.06	34	283.82	281.50	-26.8	16,299	-0.16%
2023/08/02	39.1	282.92	14	288.11	281.00	25.1	16,296	0.15%
2023/08/01	3	313.83	2	320.00	312.00	1	16,305	0.01%
2023/07/31	14	326.56	65	331.54	326.00	-51	16,364	-0.31%
2023/07/28	1	311.50	17	315.85	319.50	-16	16,321	-0.10%
2023/07/27	51.1	312.76	5	319.50	331.00	46.1	16,358	0.28%
2023/07/26	33	345.09	31	343.48	340.00	2	16,321	0.01%
2023/07/25	45	380.37	87	386.27	377.50	-42	16,440	-0.26%
2023/07/24	128.2	380.85	33.2	381.46	377.50	95	16,601	0.57%	大買/
2023/07/21	22	358.45	46	354.43	379.50	-24	16,376	-0.15%
2023/07/20	26	336.75	15.4	337.52	345.00	10.6	15,962	0.07%
2023/07/19	52	330.21	142.2	324.47	329.00	-90.1	15,782	-0.57%	大賣/
2023/07/18	163.2	315.51	71.1	320.51	314.00	92.1	15,305	0.60%	大買/
2023/07/17	26	316.75	29	315.62	319.00	-3	14,809	-0.02%
2023/07/14	27	280.33	78	281.18	295.00	-51	14,264	-0.36%
2023/07/13	104	276.55	110.1	271.94	268.50	-6.1	13,808	-0.04%	大買/大賣/
2023/07/12	65.2	260.52	10.1	261.05	260.50	55.1	13,253	0.42%
2023/07/11	10	266.70	5	266.20	262.00	5	13,097	0.04%
2023/07/10	24	249.63	23	251.07	253.50	1	12,812	0.01%
2023/07/07	53	241.42	110.1	241.30	244.50	-57.1	12,591	-0.45%	大賣/
2023/07/06	53	257.90	51.1	258.45	253.50	2	12,163	0.02%
2023/07/05	65	255.61	102	256.93	255.50	-37	11,910	-0.31%	大賣/
2023/07/04	95	247.61	115.6	232.26	250.50	-20.6	11,417	-0.18%	大賣/
2023/07/03	106	227.40	26.1	223.18	228.00	80	11,054	0.72%	大買/
2023/06/30	11	212.36	92.1	209.59	211.00	-81.1	10,835	-0.75%
2023/06/29	92	209.67	20	212.68	210.00	72	10,851	0.66%
2023/06/28	31	201.39	1	204.50	201.00	30	10,717	0.28%
2023/06/27	5	201.50	15	203.03	198.00	-10	11,051	-0.09%
2023/06/26	8	201.44	28	203.00	202.00	-20	11,102	-0.18%
2023/06/21	37	194.74	28	196.27	199.00	9	11,496	0.08%
2023/06/20	16.1	198.02	6	198.58	196.00	10.1	11,548	0.09%
2023/06/19	17	196.85	5	197.50	196.50	12	11,706	0.10%
2023/06/16	14	192.04	50	193.04	193.00	-36	11,603	-0.31%
2023/06/15	18	190.33	11	190.91	190.00	7	11,553	0.06%
2023/06/14	7	187.07	1.1	188.91	186.00	5.9	11,600	0.05%
2023/06/13	6	183.50	39.1	183.16	187.50	-33.1	11,641	-0.28%
2023/06/12	0	0.00	6.1	175.67	174.50	-6.1	11,506	-0.05%
2023/06/09	0	0.00	18	171.86	173.50	-18	11,537	-0.16%
2023/06/08	9	168.33	6	169.00	168.50	3	11,624	0.03%
2023/06/07	1	171.50	2	171.00	172.00	-1	11,779	-0.01%
2023/06/06	2.2	171.50	2	170.75	170.50	0.2	12,282	0.00%
2023/06/05	3	172.67	5	173.00	173.00	-2	12,355	-0.02%
2023/06/02	1	173.50	1	175.50	172.00	0	12,416	0.00%
2023/06/01	1	170.50	3	171.17	173.00	-2	12,476	-0.02%
2023/05/31	17.1	172.21	10	171.70	171.50	7.1	12,750	0.06%
2023/05/30	2	171.50	2	172.50	172.50	0	12,802	0.00%
2023/05/29	6	173.33	11.1	174.77	173.50	-5.1	12,820	-0.04%
2023/05/26	28	172.80	10	169.80	168.50	18	12,907	0.14%
2023/05/25	10	173.15	27	172.94	170.50	-17	13,281	-0.13%
2023/05/24	9	168.17	1	167.00	167.00	8	13,602	0.06%
2023/05/23	0	0.00	7	172.07	171.00	-7	13,714	-0.05%
2023/05/22	10	171.25	0	0.00	168.50	10	13,833	0.07%
2023/05/19	4.2	172.12	23	171.28	172.00	-18.9	13,863	-0.14%
2023/05/18	3.1	167.36	4	168.75	167.50	-0.9	13,979	-0.01%
2023/05/17	0.1	166.00	3	165.33	166.50	-2.9	14,073	-0.02%
2023/05/16	3	163.50	4	167.00	162.00	-1	14,134	-0.01%
2023/05/15	4	163.38	3	164.33	164.50	1	14,162	0.01%
2023/05/12	1	165.00	2	165.50	167.00	-1	14,331	-0.01%
2023/05/11	4	166.50	6	169.33	164.50	-2	14,585	-0.01%
2023/05/10	2	169.50	7	169.57	169.50	-5	15,086	-0.03%
2023/05/09	2	167.25	6	168.83	168.00	-4	15,223	-0.03%
2023/05/08	2	170.50	7	172.50	168.50	-5	15,458	-0.03%
2023/05/05	0	0.00	4	170.50	170.00	-4	16,178	-0.02%
2023/05/04	2	168.00	6	168.00	169.00	-4	16,439	-0.02%
2023/05/03	4	166.75	5	166.60	166.00	-1	16,616	-0.01%
2023/05/02	2.1	169.36	26	167.71	170.00	-23.9	16,586	-0.14%
2023/04/28	14	165.46	34	165.22	164.00	-20	16,619	-0.12%
2023/04/27	24	161.25	32.1	161.43	160.00	-8.1	16,470	-0.05%
2023/04/26	67.1	159.78	52	160.75	158.50	15.1	16,309	0.09%
2023/04/25	18.1	172.41	28	172.27	171.00	-9.9	15,999	-0.06%
2023/04/24	37	179.93	36	180.74	177.00	1	15,830	0.01%
2023/04/21	26	185.90	21	188.79	184.50	5	15,754	0.03%
2023/04/20	11	188.77	19	189.63	191.00	-8	15,770	-0.05%
2023/04/19	27	190.22	2	189.50	188.50	25	15,884	0.16%
2023/04/18	2	193.75	12	195.88	191.50	-10	15,912	-0.06%
2023/04/17	1.1	194.00	3	195.00	194.50	-1.9	15,967	-0.01%
2023/04/14	0	0.00	5	194.40	194.50	-5	16,057	-0.03%
2023/04/13	8	192.94	4	192.88	192.00	4	16,143	0.02%
2023/04/12	7	196.50	8	196.00	196.50	-1	16,172	-0.01%
2023/04/11	2	198.00	5	200.20	197.50	-3	16,198	-0.02%
2023/04/10	7	199.86	10	201.50	199.50	-3	16,385	-0.02%
2023/04/07	89	202.93	7	201.93	200.00	82	16,361	0.50%
2023/04/06	7	197.43	81	197.41	201.00	-74	16,255	-0.46%
2023/03/31	14	192.46	35	194.33	196.50	-21	16,126	-0.13%
2023/03/30	16	191.03	62	191.01	193.00	-46	16,015	-0.29%
2023/03/29	54	193.59	109	194.38	189.00	-55	15,899	-0.35%	大賣/
2023/03/28	114.1	197.36	167	197.78	195.50	-52.9	15,737	-0.34%	大買/大賣/
2023/03/27	244	210.35	129	213.74	209.00	115	15,297	0.75%	大買/大賣/鉅額交易
2023/03/24	304	215.60	78.2	213.72	215.50	225.8	15,057	1.50%	大買/鉅額交易
2023/03/23	12	201.29	38	200.45	198.50	-26	14,498	-0.18%
2023/03/22	37	201.34	23	198.89	200.50	14	14,533	0.10%
2023/03/21	5	193.30	1	192.00	192.00	4	14,315	0.03%
2023/03/20	5	193.40	3	198.00	191.00	2	14,384	0.01%
2023/03/17	10	194.10	15	193.77	194.50	-5	14,410	-0.03%
2023/03/16	14	187.64	21	189.62	188.00	-7	14,186	-0.05%
2023/03/15	44	192.44	61.1	193.26	190.50	-17.1	14,175	-0.12%
2023/03/14	37	184.91	34	186.16	187.50	3	14,093	0.02%
2023/03/13	11	187.41	7	183.79	186.50	4	14,174	0.03%
2023/03/10	29	189.02	9	188.89	187.00	20	14,176	0.14%
2023/03/09	45	198.12	73.1	198.37	194.00	-28.1	14,405	-0.19%
2023/03/08	6	187.67	5	188.70	191.00	1	13,983	0.01%
2023/03/07	3	187.50	3	189.50	187.50	0	13,967	0.00%
2023/03/06	3	191.00	1	192.50	189.50	2	13,998	0.01%
2023/03/03	1	193.00	18	191.94	188.50	-17	14,115	-0.12%
2023/03/02	10	186.15	3	186.50	186.00	7	14,220	0.05%
2023/03/01	45.1	186.08	44	185.98	186.00	1.1	14,266	0.01%
2023/02/24	13	189.88	8.1	191.02	185.50	4.9	14,319	0.03%
2023/02/23	39	186.04	58.1	187.36	188.50	-19.1	14,153	-0.14%
2023/02/22	63.1	187.28	22	185.27	181.00	41.1	14,009	0.29%
2023/02/21	5.2	199.15	11.2	198.67	200.50	-6	13,748	-0.04%
2023/02/20	1	201.50	0	0.00	195.00	1	13,831	0.01%
2023/02/17	7	197.00	10	197.55	196.50	-3	14,067	-0.02%
2023/02/16	10.2	197.40	15	197.37	200.50	-4.8	14,445	-0.03%
2023/02/15	41	192.74	40	192.93	193.00	1	14,704	0.01%
2023/02/14	48	195.52	50	192.76	192.00	-2	14,749	-0.01%
2023/02/13	3	191.00	5	193.00	193.50	-2	15,074	-0.01%
2023/02/10	38	195.01	26	194.94	193.50	12	15,370	0.08%
2023/02/09	62	199.34	55	199.66	198.50	7	15,653	0.04%
2023/02/08	92	198.53	115.1	198.82	199.00	-23.1	15,573	-0.15%	大賣/
2023/02/07	20	187.88	76	189.11	191.50	-56	15,221	-0.37%
2023/02/06	114	190.79	61	192.92	190.00	53	15,323	0.35%	大買/
2023/02/03	123	194.51	105.3	189.56	194.50	17.7	15,369	0.12%	大買/大賣/
2023/02/02	13	179.15	28	180.63	184.00	-15	14,907	-0.10%
2023/02/01	25	171.42	28	172.07	175.50	-3	15,396	-0.02%
2023/01/31	20	168.98	18	169.25	169.50	2	15,627	0.01%
2023/01/30	7	167.64	5	166.50	168.50	2	16,331	0.01%
2023/01/17	5	159.00	5	159.00	160.00	0	17,101	0.00%
2023/01/16	11	159.95	11	158.50	159.50	0	17,567	0.00%
2023/01/13	3	158.33	4	158.00	157.50	-1	17,880	-0.01%
2023/01/12	11	159.59	11	160.91	160.00	0	18,323	0.00%
2023/01/11	105	159.67	109	158.10	161.00	-4	18,752	-0.02%	大買/大賣/
2023/01/10	22	159.89	22	158.55	160.00	0	19,182	0.00%
2023/01/09	46	158.11	59	156.92	158.50	-13	19,639	-0.07%
2023/01/06	19	149.76	14	150.29	151.00	5	19,950	0.03%
2023/01/05	36	150.86	35	146.59	147.00	1	20,375	0.00%
2023/01/04	32	146.03	32	146.52	149.00	0	20,876	0.00%
2023/01/03	43	146.07	43	142.76	147.00	0	21,203	0.00%
2022/12/30	9	144.28	8	143.63	142.50	1	21,448	0.00%
2022/12/29	25	143.76	28	144.93	145.50	-3	21,795	-0.01%
2022/12/28	21	147.43	12	147.29	145.00	9	22,145	0.04%
2022/12/27	5	154.40	4	153.50	156.50	1	22,266	0.00%
2022/12/26	16	155.03	9	155.11	152.00	7	22,770	0.03%
2022/12/23	1	158.00	1	159.00	159.00	0	23,323	0.00%
2022/12/22	2	157.50	0	0.00	158.00	2	23,747	0.01%
2022/12/21	3	159.17	2	157.75	157.50	1	24,226	0.00%
2022/12/20	5	159.29	6	158.00	156.00	-1	24,661	0.00%
2022/12/19	7	163.71	6	164.58	165.00	1	25,021	0.00%
2022/12/16	11	164.86	8	164.94	165.00	3	25,528	0.01%
2022/12/15	5	170.80	5	172.20	171.50	0	25,759	0.00%
2022/12/14	11	169.68	12	170.00	173.00	-1	25,800	0.00%
2022/12/13	13	165.00	13	165.50	164.00	0	25,794	0.00%
2022/12/12	11	164.59	9	163.72	164.00	2	25,943	0.01%
2022/12/09	6	169.42	3	171.17	168.50	3	26,462	0.01%
2022/12/08	5	169.20	1	169.00	167.00	4	26,667	0.01%
2022/12/07	5	172.10	5	174.30	170.00	0	26,854	0.00%
2022/12/06	17	175.97	14	177.04	175.50	3	26,928	0.01%
2022/12/05	44	180.00	46	178.84	178.00	-2	27,113	-0.01%
2022/12/02	35	176.67	233	177.09	176.50	-198	27,347	-0.72%	大賣/鉅額交易
2022/12/01	160	177.46	45	178.81	175.50	115	27,536	0.42%	大買/鉅額交易
2022/11/30	107	169.44	10	168.30	168.50	97	27,497	0.35%	大買/
2022/11/29	8	166.19	8	166.25	165.50	0	27,732	0.00%
2022/11/28	6	167.50	74	167.06	168.50	-68	28,144	-0.24%
2022/11/25	116	169.07	150	171.35	167.50	-34	28,344	-0.12%	大買/大賣/
2022/11/24	116	172.47	19	170.92	172.00	97	28,350	0.34%	大買/
2022/11/23	12	166.92	10	168.35	163.50	2	28,343	0.01%
2022/11/22	9	161.22	9	164.44	166.50	0	28,707	0.00%
2022/11/21	13	166.85	13	166.04	164.00	0	29,182	0.00%
2022/11/18	55	170.65	56	169.71	166.00	-1	29,702	0.00%
2022/11/17	37	166.93	37	168.23	170.50	0	29,817	0.00%
2022/11/16	47	166.63	69	165.41	167.00	-22	30,017	-0.07%
2022/11/15	67	166.26	64	166.53	167.00	3	30,214	0.01%
2022/11/14	15	159.90	25.1	161.02	163.50	-10.1	30,634	-0.03%
2022/11/11	66	159.40	50.1	160.14	156.50	16	31,097	0.05%
2022/11/10	46	151.14	41	150.49	150.50	5	30,971	0.02%
2022/11/09	24	150.85	26	151.69	150.50	-2	31,293	-0.01%
2022/11/08	27	151.46	28	150.86	147.00	-1	31,812	0.00%
2022/11/07	25.1	150.90	33	150.44	149.00	-7.9	32,171	-0.02%
2022/11/04	57	142.92	58	142.88	142.50	-1	31,967	0.00%
2022/11/03	16	143.81	12	144.67	144.00	4	31,985	0.01%
2022/11/02	31	145.40	32	146.06	145.50	-1	32,066	0.00%
2022/11/01	30	146.03	40	145.23	146.50	-10	32,164	-0.03%
2022/10/31	24	142.85	20	143.13	142.00	4	32,256	0.01%
2022/10/28	86	142.09	108	141.34	139.50	-22	32,356	-0.07%	大賣/
2022/10/27	137	136.27	313	136.52	138.00	-176	31,865	-0.55%	大買/大賣/鉅額交易
2022/10/26	307	134.80	142	135.85	133.50	165	31,835	0.52%	大買/大賣/鉅額交易
2022/10/25	220	135.84	317	136.15	139.50	-97	31,506	-0.31%	大買/大賣/
2022/10/24	224	133.79	140	132.04	134.50	84	31,060	0.27%	大買/大賣/
2022/10/21	93	123.78	44	125.67	122.50	49	31,495	0.16%
2022/10/20	167	124.75	167	124.48	127.00	0	32,320	0.00%	大買/大賣/
2022/10/19	19	129.66	23	129.35	125.00	-4	32,200	-0.01%
2022/10/18	10	130.95	59	130.87	130.50	-49	32,249	-0.15%
2022/10/17	132	129.47	207	127.62	131.50	-75	32,783	-0.23%	大買/大賣/
2022/10/14	160	129.35	43	127.30	130.00	117	33,031	0.35%	大買/鉅額交易
2022/10/13	35	124.03	32	124.08	118.50	3	33,153	0.01%
2022/10/12	61	123.25	51	124.01	122.00	10	33,056	0.03%
2022/10/11	28	127.36	28	126.05	127.00	0	33,018	0.00%
2022/10/07	14	137.36	15	137.87	136.50	-1	32,849	0.00%
2022/10/06	50	136.66	50	137.01	140.00	0	32,872	0.00%
2022/10/05	26	138.37	25	137.76	133.50	1	32,704	0.00%
2022/10/04	80	137.49	103	138.25	137.50	-23	32,381	-0.07%	大賣/
2022/10/03	67	137.32	61	136.06	135.50	6	32,180	0.02%
2022/09/30	53	131.69	36	131.53	134.00	17	32,572	0.05%
2022/09/29	35	129.99	39	128.72	127.00	-4	32,663	-0.01%
2022/09/28	40	130.32	41	130.46	127.50	-1	32,739	0.00%
2022/09/27	31	134.68	30	134.45	134.50	1	32,704	0.00%
2022/09/26	44.1	138.09	42	139.82	136.00	2.1	32,637	0.01%
2022/09/23	41	149.44	28	149.68	145.50	13	32,650	0.04%
2022/09/22	9	151.94	15	150.57	156.00	-6	32,479	-0.02%
2022/09/21	9	152.44	7	151.86	152.50	2	32,515	0.01%
2022/09/20	31	152.82	29	153.62	152.00	2	32,776	0.01%
2022/09/19	30	153.32	27	154.07	152.50	3	32,932	0.01%
2022/09/16	50	155.74	40	157.43	153.50	10	33,125	0.03%
2022/09/15	34.3	164.83	37	163.36	161.00	-2.7	33,151	-0.01%
2022/09/14	31	170.03	31	168.06	169.50	0	33,183	0.00%
2022/09/13	30	175.48	31	176.50	176.00	-1	33,222	0.00%
2022/09/12	4	178.13	3	177.50	173.00	1	33,278	0.00%
2022/09/08	22	174.30	9	174.89	175.50	13	33,482	0.04%
2022/09/07	37	175.96	38	176.66	176.00	-1	33,488	0.00%
2022/09/06	29	177.16	84	180.60	175.50	-55	33,699	-0.16%
2022/09/05	80	181.12	26	182.73	179.50	54	33,603	0.16%
2022/09/02	20	187.98	43	186.06	188.00	-23	33,488	-0.07%
2022/09/01	26	182.52	53	183.77	181.00	-27	33,293	-0.08%
2022/08/31	52	187.08	62	189.44	187.00	-10	33,223	-0.03%
2022/08/30	65	188.65	7	190.00	188.50	58	33,343	0.17%
2022/08/29	28	185.79	212	185.33	190.00	-184	33,178	-0.55%	大賣/鉅額交易
2022/08/26	244	192.28	110.6	198.50	191.00	133.4	33,079	0.40%	大買/大賣/鉅額交易
2022/08/25	241	196.24	374	194.24	195.00	-133	32,887	-0.40%	大買/大賣/鉅額交易
2022/08/24	199.1	186.85	32	188.13	186.00	167.1	32,679	0.51%	大買/鉅額交易
2022/08/23	100	187.96	83	188.17	190.50	17	32,474	0.05%
2022/08/22	26.2	190.62	97	191.89	186.00	-70.8	32,316	-0.22%
2022/08/19	102	193.03	111	192.20	189.50	-9	32,358	-0.03%	大買/大賣/
2022/08/18	207	187.96	216	182.02	189.00	-9	31,931	-0.03%	大買/大賣/
2022/08/17	89	176.25	72	176.86	175.50	17	31,262	0.05%
2022/08/16	108	176.62	125	177.27	175.50	-17	31,269	-0.05%	大買/大賣/
2022/08/15	129	176.99	167	177.01	178.00	-38	31,286	-0.12%	大買/大賣/
2022/08/12	124	168.46	41	165.35	170.50	83	30,694	0.27%	大買/
2022/08/11	11	155.14	15	155.53	155.00	-4	30,349	-0.01%
2022/08/10	22	149.91	73	150.29	149.00	-51	30,681	-0.17%
2022/08/09	64	154.38	195	153.82	154.50	-131	30,843	-0.42%	大賣/鉅額交易
2022/08/08	240	155.28	80	155.96	154.50	160	31,057	0.52%	大買/鉅額交易
2022/08/05	181	157.98	155	158.40	159.50	26	31,147	0.08%	大買/大賣/
2022/08/04	13	148.38	16	148.19	149.00	-3	31,240	-0.01%
2022/08/03	59	150.39	57	151.14	148.50	2	31,290	0.01%
2022/08/02	58	150.95	59	148.73	151.50	-1	31,482	0.00%
2022/08/01	38	155.17	29	153.88	153.00	9	31,442	0.03%
2022/07/29	63	156.93	59	156.14	156.00	4	31,376	0.01%
2022/07/28	125	159.41	139	158.35	155.50	-14	31,475	-0.04%	大買/大賣/
2022/07/27	198.1	166.73	343	169.04	163.00	-144.9	30,798	-0.47%	大買/大賣/鉅額交易
2022/07/26	173	178.05	135	180.26	177.50	38	29,889	0.13%	大買/大賣/
2022/07/25	158.1	180.73	207	179.74	181.50	-48.9	29,826	-0.16%	大買/大賣/
2022/07/22	188	182.58	150	182.59	180.50	38	29,766	0.13%	大買/大賣/
2022/07/21	195	173.86	55	173.24	179.00	140	29,265	0.48%	大買/鉅額交易
2022/07/20	37	162.61	90	161.21	163.00	-53	28,744	-0.18%
2022/07/19	73	154.37	16	157.03	154.00	57	28,522	0.20%
2022/07/18	10	159.35	58	156.28	158.00	-48	28,377	-0.17%
2022/07/15	63	152.74	17	153.44	152.50	46	28,062	0.16%
2022/07/14	3	147.17	7	151.07	150.00	-4	28,107	-0.01%
2022/07/13	8	152.31	58	158.60	146.50	-50	27,985	-0.18%
2022/07/12	73	151.53	255	155.63	150.00	-182	28,075	-0.65%	大賣/鉅額交易
2022/07/11	239	162.40	257	169.26	162.00	-18	28,455	-0.06%	大買/大賣/
2022/07/08	315	166.53	90	170.79	165.00	225	28,630	0.79%	大買/鉅額交易
2022/07/07	97	169.36	46	166.00	174.00	51	28,007	0.18%
2022/07/06	36	167.74	35	166.77	160.50	1	27,834	0.00%
2022/07/05	57	169.16	57	169.81	174.00	0	27,750	0.00%
2022/07/04	65	172.00	62	170.94	172.50	3	27,851	0.01%
2022/07/01	27	183.45	27	183.70	172.00	0	27,944	0.00%
2022/06/30	12	186.46	41	187.13	191.00	-29	27,826	-0.10%
2022/06/29	22	192.39	27	192.52	194.50	-5	27,816	-0.02%
2022/06/28	90	186.76	92	186.80	190.00	-2	27,790	-0.01%
2022/06/27	44	197.88	26	197.37	198.00	18	28,067	0.06%
2022/06/24	24	189.31	44	189.50	187.50	-20	28,540	-0.07%
2022/06/23	36	188.03	20	187.13	190.00	16	28,676	0.06%
2022/06/22	39	196.01	61	193.50	186.50	-22	28,328	-0.08%
2022/06/21	8	202.75	10	204.00	207.00	-2	28,133	-0.01%
2022/06/20	121	203.60	181	205.03	201.50	-60	28,206	-0.21%	大買/大賣/
2022/06/17	75	207.09	10	211.35	209.00	65	28,277	0.23%
2022/06/16	55.1	229.34	47	222.57	214.50	8.1	28,039	0.03%
2022/06/15	13	230.46	30	231.77	228.50	-17	28,074	-0.06%
2022/06/14	37	226.27	35	225.64	225.50	2	28,220	0.01%
2022/06/13	38	223.89	31	225.35	226.00	7	28,523	0.02%
2022/06/10	3	220.33	7	222.64	225.50	-4	29,039	-0.01%
2022/06/09	14	222.89	53	223.09	224.00	-39	29,291	-0.13%
2022/06/08	61	224.22	16	225.84	222.50	45	29,488	0.15%
2022/06/07	3	226.33	1	228.00	228.50	2	30,017	0.01%
2022/06/06	4	226.00	5	227.20	231.50	-1	30,785	0.00%
2022/06/02	38.2	230.57	23	229.50	226.00	15.2	31,348	0.05%
2022/06/01	14	241.68	60	241.63	238.00	-46	31,717	-0.15%
2022/05/31	65	239.48	18	238.89	240.50	47	31,931	0.15%
2022/05/30	17	239.32	13	239.12	242.00	4	32,963	0.01%
2022/05/27	52.3	236.11	28	235.16	231.00	24.3	33,710	0.07%
2022/05/26	10	240.85	8	244.44	238.50	2	34,303	0.01%
2022/05/25	47	255.16	48	254.30	255.00	-1	34,805	0.00%
2022/05/24	37	255.50	35	252.33	250.00	2	35,532	0.01%
2022/05/23	35	273.46	40	261.11	257.50	-5	36,322	-0.01%
2022/05/20	64	268.48	66	269.50	269.50	-2	36,532	-0.01%
2022/05/19	74	264.91	134	263.42	269.50	-60	36,484	-0.16%	大賣/
2022/05/18	187	266.29	213	263.98	268.00	-26	36,532	-0.07%	大買/大賣/
2022/05/17	127	254.23	66	253.62	255.00	61	36,520	0.17%	大買/
2022/05/16	84	259.43	61	260.70	252.50	23	37,163	0.06%
2022/05/13	73	261.48	61	258.42	257.00	12	37,394	0.03%
2022/05/12	30	257.45	114	255.03	254.50	-84	37,471	-0.22%	大賣/
2022/05/11	118	254.45	113.1	251.57	257.50	5	37,788	0.01%	大買/大賣/
2022/05/10	187	246.49	117	244.72	255.00	70	37,985	0.18%	大買/大賣/
2022/05/09	88	249.25	271	258.40	246.50	-183	38,497	-0.48%	大賣/鉅額交易
2022/05/06	241	273.06	46	275.83	272.00	195	38,829	0.50%	大買/鉅額交易
2022/05/05	45	280.50	43.1	280.72	286.00	1.9	38,763	0.00%
2022/05/04	4	264.50	4	266.63	262.50	0	38,558	0.00%
2022/05/03	11	265.86	11	265.09	264.50	0	38,787	0.00%
2022/04/29	7	262.36	8	263.06	260.50	-1	38,955	0.00%
2022/04/28	29	256.50	30	256.85	260.00	-1	38,880	0.00%
2022/04/27	70	249.74	70	246.68	252.50	0	38,898	0.00%
2022/04/26	17.1	246.90	17	247.97	242.50	0.1	38,817	0.00%
2022/04/25	69	252.32	71	251.30	248.50	-2	39,070	-0.01%
2022/04/22	45	264.57	83	266.33	267.50	-38	39,245	-0.10%
2022/04/21	106	276.08	68	276.80	275.00	38	39,660	0.10%	大買/
2022/04/20	15	270.93	16	271.59	276.50	-1	39,824	0.00%
2022/04/19	21	270.21	22	271.18	268.50	-1	39,943	0.00%
2022/04/18	57	267.32	66	264.69	272.50	-9	40,018	-0.02%
2022/04/15	50.1	263.96	59	264.12	265.50	-8.9	40,260	-0.02%
2022/04/14	44	283.22	22	285.48	281.50	22	40,341	0.05%
2022/04/13	26	287.04	55	285.81	289.50	-29	40,256	-0.07%
2022/04/12	120	281.92	118	281.92	281.50	2	40,177	0.00%	大買/大賣/
2022/04/11	68	284.08	37	286.69	281.00	31	39,911	0.08%
2022/04/08	72	300.70	117	300.98	301.50	-45	39,727	-0.11%	大賣/
2022/04/07	106	300.54	133	309.28	296.00	-27	39,457	-0.07%	大買/大賣/
2022/04/06	105	312.76	62	312.51	317.00	43	39,182	0.11%	大買/
2022/04/01	56	307.09	24	304.81	312.00	32	39,128	0.08%
2022/03/31	24	308.83	47	312.09	305.50	-23	39,374	-0.06%
2022/03/30	52	317.53	31	321.31	312.50	21	39,541	0.05%
2022/03/29	40	317.65	98.1	317.30	322.50	-58.1	39,675	-0.15%
2022/03/28	80	301.58	30.1	295.96	311.00	49.9	40,065	0.12%
2022/03/25	19.1	296.25	14	295.50	296.00	5.1	40,418	0.01%
2022/03/24	18	287.39	94	287.08	287.50	-76	40,965	-0.19%
2022/03/23	93.1	285.65	15	292.10	284.00	78.1	42,365	0.18%
2022/03/22	8	286.50	7	285.86	282.00	1	42,972	0.00%
2022/03/21	14	279.61	51	277.30	274.50	-37	43,100	-0.09%
2022/03/18	60	272.80	41	274.85	273.00	19	43,130	0.04%
2022/03/17	75	274.02	88	270.11	275.00	-13	42,942	-0.03%
2022/03/16	75	258.88	108	264.83	255.00	-33	42,428	-0.08%	大賣/
2022/03/15	110	266.27	82	270.36	260.50	28	42,269	0.07%	大買/
2022/03/14	100	290.89	96	290.62	286.00	4	42,126	0.01%
2022/03/11	77	283.16	57	281.55	287.00	20	41,766	0.05%
2022/03/10	165	287.38	174	283.53	281.00	-9	41,630	-0.02%	大買/大賣/
2022/03/09	183	285.97	228	287.39	275.00	-45	41,146	-0.11%	大買/大賣/
2022/03/08	179	283.45	150	288.06	273.50	29	40,380	0.07%	大買/大賣/
2022/03/07	173	284.40	170	283.72	287.50	3	39,594	0.01%	大買/大賣/
2022/03/04	131	294.71	87	298.68	288.00	44	39,069	0.11%	大買/
2022/03/03	59	318.23	60.1	318.48	312.00	-1.1	38,732	0.00%
2022/03/02	128	307.22	100	301.11	307.00	28	37,914	0.07%	大買/
2022/03/01	68	284.07	63	284.91	299.50	5	37,091	0.01%
2022/02/25	168.1	269.42	198	269.28	272.50	-29.9	36,252	-0.08%	大買/大賣/
2022/02/24	17	246.06	17.1	247.36	248.00	-0.1	35,583	0.00%
2022/02/23	19	245.39	33	242.70	245.00	-14	34,753	-0.04%
2022/02/22	104	239.14	120	237.62	233.50	-16	33,923	-0.05%	大買/大賣/
2022/02/21	33	233.86	2	237.25	239.00	31	33,503	0.09%
2022/02/18	22	235.77	118	233.54	238.50	-96	33,774	-0.28%	大賣/
2022/02/17	107	233.75	10	236.60	233.00	97	33,898	0.29%	大買/
2022/02/16	28	246.50	115	241.95	243.00	-87	33,682	-0.26%	大賣/
2022/02/15	145	238.56	132	237.26	232.00	13	33,336	0.04%	大買/大賣/
2022/02/14	81.1	230.15	6	231.92	231.00	75.1	33,092	0.23%
2022/02/11	3	247.00	6.4	240.51	244.00	-3.4	33,159	-0.01%
2022/02/10	7.1	240.67	10	240.15	234.00	-3	32,875	-0.01%
2022/02/09	21	236.19	170	226.41	236.50	-149	32,706	-0.46%	大賣/鉅額交易
2022/02/08	152	227.30	7	218.57	224.00	145	32,424	0.45%	大買/鉅額交易
2022/02/07	2	202.25	1	204.00	209.50	1	32,386	0.00%
2022/01/26	4	205.63	4	206.00	199.50	0	32,810	0.00%
2022/01/25	1	209.50	1	213.00	205.50	0	33,233	0.00%
2022/01/24	21	210.43	21	211.71	213.50	0	33,695	0.00%
2022/01/21	8	215.06	13	215.92	216.00	-5	34,692	-0.01%
2022/01/20	2	215.50	4	217.38	219.00	-2	35,430	-0.01%
2022/01/19	3	212.00	67	209.93	215.00	-64	36,018	-0.18%
2022/01/18	70	209.90	60	216.48	209.00	10	36,701	0.03%
2022/01/17	60	211.09	6	212.00	214.50	54	37,392	0.14%
2022/01/14	19	205.11	25	207.98	213.00	-6	37,851	-0.02%
2022/01/13	3	193.83	3	198.00	200.50	0	38,128	0.00%
2022/01/12	9	198.78	142	204.34	200.50	-133	38,678	-0.34%	大賣/鉅額交易
2022/01/11	136	199.36	1	199.00	199.00	135	39,898	0.34%	大買/鉅額交易
2022/01/10	16	204.28	20	211.65	207.00	-4	40,656	-0.01%
2022/01/07	13	210.69	20	210.50	199.00	-7	41,496	-0.02%
2022/01/06	11	210.91	12	210.75	211.00	-1	41,693	0.00%
2022/01/05	14	219.79	2	222.25	218.50	12	42,783	0.03%
2022/01/04	3	228.67	5	228.10	221.00	-2	44,346	0.00%
2022/01/03	6	233.17	4	229.88	226.00	2	44,732	0.00%
2021/12/30	3	232.83	9	237.33	239.00	-6	44,982	-0.01%
2021/12/29	2	240.75	7	240.14	238.00	-5	44,942	-0.01%
2021/12/28	4	239.75	75	239.91	245.50	-71	45,334	-0.16%
2021/12/27	80	240.90	7	253.57	238.50	73	45,452	0.16%
2021/12/24	11	245.73	42	247.37	249.00	-31	45,182	-0.07%
2021/12/23	43	244.33	89	247.98	243.00	-46	45,107	-0.10%
2021/12/22	110	240.45	43.1	244.15	243.00	67	44,945	0.15%	大買/
2021/12/21	78.1	230.68	163.1	228.03	238.50	-85.1	44,416	-0.19%	大賣/
2021/12/20	110	220.70	35	229.14	217.00	75	43,896	0.17%	大買/
2021/12/17	71	223.75	59	224.52	225.50	12	43,928	0.03%
2021/12/16	34	210.47	40	207.66	217.50	-6	42,868	-0.01%
2021/12/15	23	196.35	27	188.70	198.00	-4	42,239	-0.01%
2021/12/14	46	185.55	27	181.37	180.00	19	42,330	0.04%
2021/12/13	4	194.13	0	0.00	194.00	4	43,128	0.01%
2021/12/10	1	187.00	78	189.72	187.50	-77	43,465	-0.18%
2021/12/09	80	188.93	91	194.63	188.50	-11	44,281	-0.02%
2021/12/08	109	190.78	33	190.02	194.50	76	44,790	0.17%	大買/
2021/12/07	5	176.00	5	179.50	177.00	0	44,992	0.00%
2021/12/06	12	181.25	2	180.00	178.50	10	45,320	0.02%
2021/12/03	2	190.25	4	191.88	190.00	-2	45,555	0.00%
2021/12/02	3	185.50	2	187.50	184.50	1	45,714	0.00%
2021/12/01	11	182.64	13	186.69	187.00	-2	45,984	0.00%
2021/11/30	4	187.13	74	184.68	186.00	-70	46,512	-0.15%
2021/11/29	36	180.71	6	181.75	183.00	30	47,677	0.06%
2021/11/26	72	180.28	26	179.81	182.00	46	48,042	0.10%
2021/11/25	3	180.67	0	0.00	176.50	3	47,917	0.01%
2021/11/24	1	180.00	3	181.50	179.00	-2	47,883	0.00%
2021/11/23	56	184.20	141	185.01	184.50	-85	48,613	-0.17%	大賣/
2021/11/22	4	188.00	1	191.00	190.00	3	48,686	0.01%
2021/11/19	92	195.59	55	187.90	190.50	37	48,565	0.08%
2021/11/18	17	199.47	14	199.64	196.00	3	48,409	0.01%
2021/11/17	3	205.00	83	201.25	206.00	-80	48,307	-0.17%
2021/11/16	140	197.12	13	201.77	193.50	127	47,897	0.27%	大買/鉅額交易
2021/11/15	5	196.00	16	196.56	198.50	-11	47,378	-0.02%
2021/11/12	21	193.95	91	195.93	189.00	-70	47,110	-0.15%
2021/11/11	76	188.25	5	190.50	191.00	71	46,520	0.15%
2021/11/10	2	186.00	21	188.29	194.00	-19	46,153	-0.04%
2021/11/09	6	183.67	10	186.20	181.00	-4	45,662	-0.01%
2021/11/08	9.1	188.54	63	190.87	181.00	-53.9	45,141	-0.12%
2021/11/05	84	195.75	42	192.46	197.00	42	44,724	0.09%
2021/11/04	13	193.08	73	194.66	190.50	-60	44,059	-0.14%
2021/11/03	87	195.41	83	208.58	193.50	4	43,471	0.01%
2021/11/02	101	204.04	90	212.72	205.50	11	43,072	0.03%	大買/
2021/11/01	165	212.14	125.1	211.85	210.00	39.9	42,405	0.09%	大買/大賣/
2021/10/29	97	203.10	149	211.55	201.00	-52	41,622	-0.12%	大賣/
2021/10/28	116	193.55	179.6	186.23	196.50	-63.6	40,311	-0.16%	大買/大賣/
2021/10/27	157	176.21	146	171.68	179.00	11	39,421	0.03%	大買/大賣/
2021/10/26	152	170.35	63	172.58	163.00	89	38,611	0.23%	大買/
2021/10/25	72	170.62	78	172.56	176.00	-6	37,727	-0.02%
2021/10/22	64	160.02	163	160.09	166.50	-99	36,525	-0.27%	大賣/
2021/10/21	93	153.36	76	154.88	151.50	17	35,522	0.05%
2021/10/20	71	149.98	105	150.86	153.50	-34	34,614	-0.10%	大賣/
2021/10/19	167	148.70	298	146.50	147.50	-131	33,683	-0.39%	大買/大賣/鉅額交易
2021/10/18	307	140.80	231	140.82	141.00	76	32,110	0.24%	大買/大賣/
2021/10/15	263	136.39	196	136.79	143.00	67	31,001	0.22%	大買/大賣/
2021/10/14	101	129.95	59	135.23	130.00	42	29,551	0.14%	大買/
2021/10/13	30	133.98	140.1	135.58	131.50	-110.1	28,779	-0.38%	大賣/鉅額交易
2021/10/12	269	130.52	143	130.09	133.00	126	27,418	0.46%	大買/大賣/鉅額交易
2021/10/08	127	121.78	125	123.52	130.00	2	25,623	0.01%	大買/大賣/
2021/10/07	104	117.82	20	115.70	118.50	84	25,160	0.33%	大買/
2021/10/06	17	110.32	11	109.55	108.00	6	25,003	0.02%
2021/10/05	7	106.14	9	106.61	112.00	-2	25,354	-0.01%
2021/10/04	11	110.95	14	111.79	109.00	-3	25,273	-0.01%
2021/10/01	11	110.59	24	108.19	107.50	-13	25,585	-0.05%
2021/09/30	5	115.20	238.1	115.95	115.00	-233.1	25,583	-0.91%	大賣/鉅額交易
2021/09/29	70	114.99	28	115.30	115.00	42	25,693	0.16%
2021/09/28	211	119.91	16	119.69	120.50	195	25,254	0.77%	大買/鉅額交易
2021/09/27	4	115.39	1.8	120.00	114.50	2.2	24,602	0.01%
2021/09/24	13	119.54	7	119.64	118.00	6	24,250	0.02%
2021/09/23	8	113.31	21	113.98	115.50	-13	23,388	-0.06%
2021/09/22	8	109.56	1	109.00	106.00	7	23,034	0.03%
2021/09/17	7	113.93	177	112.29	114.00	-170	22,693	-0.75%	大賣/鉅額交易
2021/09/16	136	117.04	36	116.50	112.50	100	22,132	0.45%	大買/
2021/09/15	23	111.74	174	111.94	111.50	-151	21,085	-0.72%	大賣/鉅額交易
2021/09/14	280	113.23	63	112.46	115.00	217	20,608	1.05%	大買/鉅額交易
2021/09/13	32	112.00	205	113.06	109.00	-173	19,661	-0.88%	大賣/鉅額交易
2021/09/10	168	109.88	24	106.04	110.50	144	18,802	0.77%	大買/鉅額交易
2021/09/09	29	97.93	8	98.68	100.50	21	18,216	0.12%
2021/09/08	52	97.34	77	95.28	93.40	-25	17,894	-0.14%
2021/09/07	34.2	103.50	27	104.72	98.30	7.2	17,543	0.04%
2021/09/06	40	111.38	21	110.64	109.00	19	17,535	0.11%
2021/09/03	21	110.71	10	111.00	110.00	11	17,809	0.06%
2021/09/02	49	110.73	83	112.38	109.00	-34	17,265	-0.20%
2021/09/01	33	103.56	35	105.95	109.00	-2	15,914	-0.01%
2021/08/31	20	99.50	4	98.44	99.20	16	15,298	0.10%
2021/08/30	9	103.22	50	105.00	103.00	-41	15,046	-0.27%
2021/08/27	97	104.52	17	105.44	103.50	80	15,000	0.53%
2021/08/26	6	99.42	19	102.37	104.00	-13	14,197	-0.09%
2021/08/25	1	95.30	2	95.20	94.80	-1	14,015	-0.01%
2021/08/24	2	95.50	5	96.34	94.30	-3	14,283	-0.02%
2021/08/23	11	94.35	10	94.74	94.40	1	14,264	0.01%
2021/08/20	26	90.50	21	90.71	90.90	5	14,185	0.04%
2021/08/19	3	88.27	1	90.30	86.20	2	14,118	0.01%
2021/08/18	73	86.99	74	87.62	89.80	-1	14,353	-0.01%
2021/08/17	0	0.00	1	91.20	86.70	-1	14,560	-0.01%
2021/08/16	1	92.90	8	91.55	92.40	-7	14,540	-0.05%
2021/08/12	13	97.39	13	95.47	95.40	0	14,571	0.00%
2021/08/11	0	0.00	1	94.60	97.10	-1	14,663	-0.01%
2021/08/10	10	99.60	7	97.80	97.30	3	14,664	0.02%
2021/08/09	1	99.50	3	98.77	98.80	-2	14,657	-0.01%
2021/08/06	6	99.32	7	100.00	99.30	-1	14,668	-0.01%
2021/08/05	0	0.00	11	105.59	106.00	-11	14,479	-0.08%
2021/08/04	1	117.00	1	108.00	108.50	0	14,651	0.00%
2021/08/03	10	112.00	4	109.13	114.50	6	14,710	0.04%
2021/08/02	7	113.29	3	113.00	112.00	4	14,752	0.03%
2021/07/30	5	111.20	6	113.75	112.50	-1	14,891	-0.01%
2021/07/29	7	108.07	7	110.50	108.00	0	14,903	0.00%
2021/07/28	14	105.82	15	106.47	105.00	-1	15,093	-0.01%
2021/07/27	36	119.79	30	120.25	116.50	6	15,783	0.04%
2021/07/26	8	119.38	12	118.50	121.50	-4	16,255	-0.02%
2021/07/23	8	112.50	35	112.43	112.50	-27	17,371	-0.16%
2021/07/22	44	115.09	81	115.56	118.50	-37	18,178	-0.20%
2021/07/21	18	108.00	121	109.02	110.00	-103	18,336	-0.56%	大賣/鉅額交易
2021/07/20	114	111.39	10	115.50	111.50	104	18,661	0.56%	大買/鉅額交易
2021/07/19	16	115.44	1	111.94	118.00	15	18,678	0.08%
2021/07/16	1	109.50	58	109.75	109.00	-57	18,767	-0.30%
2021/07/15	57	108.73	1	110.50	109.00	56	18,898	0.30%
2021/07/14	24	114.15	30.9	113.39	114.00	-6.9	18,999	-0.04%
2021/07/13	29	113.50	19.1	113.88	111.00	10	18,915	0.05%
2021/07/12	74.1	110.36	81.2	110.72	110.50	-7.1	18,689	-0.04%
2021/07/09	117	104.44	77.3	104.80	106.50	39.7	18,206	0.22%	大買/
2021/07/08	131.2	95.01	147	95.87	97.10	-15.8	18,020	-0.09%	大買/大賣/
2021/07/07	30	90.30	30	91.20	91.80	0	17,495	0.00%
2021/07/06	40	84.00	133	85.08	83.50	-93	17,327	-0.54%	大賣/
2021/07/05	3	83.10	60	84.25	85.40	-57	17,067	-0.33%
2021/07/02	5	76.58	18	75.20	77.70	-13	16,992	-0.08%
2021/07/01	5	75.06	0	0.00	74.00	5	17,167	0.03%
2021/06/30	8	76.15	3	75.70	76.10	5	17,153	0.03%
2021/06/29	69	77.50	40	77.89	75.50	29	17,130	0.17%
2021/06/25	4	76.65	19	76.23	75.60	-15	16,899	-0.09%
2021/06/24	124	76.65	1	78.10	76.70	123	16,852	0.73%	大買/鉅額交易
2021/06/23	22	77.52	9	77.09	76.70	13	16,816	0.08%
2021/06/22	1	76.00	0	0.00	74.80	1	16,677	0.01%
2021/06/21	6	75.30	5	75.70	75.20	1	16,606	0.01%
2021/06/18	9	77.51	3	78.70	76.30	6	16,489	0.04%
2021/06/17	20	76.88	48	76.21	77.60	-28	16,286	-0.17%
2021/06/16	14	76.16	39	76.12	75.10	-25	16,105	-0.16%
2021/06/15	79	77.03	1	77.10	78.10	78	15,932	0.49%
2021/06/11	3	77.60	15	77.39	78.10	-12	15,368	-0.08%
2021/06/10	11	71.97	4	70.40	71.00	7	14,589	0.05%
2021/06/09	2	70.70	0	0.00	69.80	2	14,417	0.01%
2021/06/08	2	70.50	1	71.60	71.40	1	14,302	0.01%
2021/06/07	5	70.20	5	70.14	71.10	0	14,221	0.00%
2021/06/04	1	71.10	288	70.14	69.10	-287	14,091	-2.04%	大賣/鉅額交易
2021/06/03	288	70.79	4	70.43	70.80	284	13,914	2.04%	大買/鉅額交易
2021/06/02	1	69.90	1	69.60	69.00	0	13,719	0.00%
2021/06/01	127	71.03	122	70.21	69.40	5	13,598	0.04%	大買/大賣/
2021/05/31	1	69.30	3	68.90	68.40	-2	13,283	-0.02%
2021/05/28	3	67.60	2	67.50	67.50	1	13,129	0.01%
2021/05/27	2	66.50	4	66.55	65.60	-2	13,009	-0.02%
2021/05/26	7	66.99	4	67.50	66.30	3	12,918	0.02%
2021/05/25	20	65.40	77	65.89	67.50	-57	12,631	-0.45%
2021/05/24	57	61.87	296	59.11	61.40	-239	12,312	-1.94%	大賣/鉅額交易
2021/05/21	101	61.33	5	60.72	59.80	96	12,295	0.78%	大買/
2021/05/20	194	59.77	2	60.30	58.80	192	12,298	1.56%	大買/鉅額交易
2021/05/19	6	58.68	7	58.81	58.20	-1	12,244	-0.01%
2021/05/18	4	57.60	1	58.50	58.50	3	12,109	0.02%
2021/05/17	1	57.30	4	55.92	53.20	-3	12,039	-0.02%
2021/05/14	3	60.57	1	57.70	57.60	2	11,963	0.02%
2021/05/13	194	61.27	289	59.80	59.50	-95	11,838	-0.80%	大買/大賣/
2021/05/12	300	63.76	203	62.29	59.40	97	11,728	0.83%	大買/大賣/
2021/05/11	2	62.35	8	64.31	63.30	-6	11,444	-0.05%
2021/05/10	10	66.53	14	66.36	66.90	-4	11,262	-0.04%
2021/05/07	25	69.68	24	68.76	68.00	1	11,214	0.01%
2021/05/06	1	67.50	11	67.38	67.00	-10	11,047	-0.09%
2021/05/05	11	69.55	14	69.79	66.50	-3	10,896	-0.03%
2021/05/04	26	71.46	27	71.21	73.80	-1	10,606	-0.01%
2021/05/03	31	71.42	15	70.25	69.80	16	10,416	0.15%
2021/04/29	421	73.38	1,014	73.09	74.50	-593	10,415	-5.69%	大買/大賣/鉅額交易
2021/04/28	690	66.06	134	67.39	67.80	556	9,319	5.97%	大買/大賣/鉅額交易
2021/04/27	17	62.12	394	61.46	61.70	-377	8,510	-4.43%	大賣/鉅額交易
2021/04/26	419	61.89	54	61.67	62.60	365	8,303	4.40%	大買/鉅額交易
2021/04/23	3	58.70	2	57.85	58.80	1	7,967	0.01%
2021/04/22	2	58.35	0	0.00	56.50	2	8,021	0.02%
2021/04/21	13	59.35	72	59.38	58.70	-59	7,949	-0.74%
2021/04/20	4	59.45	5	60.12	61.00	-1	7,961	-0.01%
2021/04/19	8	59.85	13	59.94	59.00	-5	7,977	-0.06%
2021/04/16	32	59.03	21	59.16	59.50	11	7,882	0.14%
2021/04/15	2	56.50	11	58.00	59.30	-9	7,719	-0.12%
2021/04/14	32	56.68	11	58.66	56.40	21	7,561	0.28%
2021/04/13	28	57.29	31	58.46	57.90	-3	7,244	-0.04%
2021/04/12	19	57.93	3	59.07	56.90	16	6,962	0.23%
2021/04/09	32	59.08	33	58.45	57.50	-1	6,837	-0.01%
2021/04/08	15	56.44	15	56.79	57.20	0	6,536	0.00%
2021/04/07	55	56.69	31	55.92	57.40	24	6,373	0.38%
2021/04/06	9	53.40	1	53.50	53.40	8	6,225	0.13%
2021/04/01	1	52.80	0	0.00	53.00	1	6,271	0.02%
2021/03/31	5	52.70	2	52.40	52.10	3	6,248	0.05%
2021/03/30	2	51.80	0	0.00	52.40	2	6,224	0.03%
2021/03/26	2	51.80	2	51.80	52.10	0	6,383	0.00%
2021/03/25	0	0.00	50	50.40	50.40	-50	6,379	-0.78%
2021/03/22	1	50.50	0	0.00	51.40	1	6,455	0.02%
2021/03/19	2	50.50	0	0.00	51.00	2	6,639	0.03%
2021/03/18	1	51.60	1	52.50	51.90	0	6,650	0.00%
2021/03/17	1	52.10	1	51.70	51.90	0	6,711	0.00%
2021/03/12	1	51.00	1	50.90	51.00	0	7,027	0.00%
2021/03/11	1	50.70	2	51.05	51.00	-1	7,576	-0.01%
2021/03/10	3	49.82	2	50.15	50.10	1	8,052	0.01%
2021/03/09	2	49.30	0	0.00	49.50	2	8,093	0.02%
2021/03/08	2	50.80	0	0.00	49.95	2	8,096	0.02%
2021/03/05	1	49.70	2	50.13	49.95	-1	8,098	-0.01%
2021/03/04	2	51.20	1	51.20	50.90	1	8,126	0.01%
2021/03/03	1	51.30	1	51.80	51.90	0	8,098	0.00%
2021/03/02	1	52.50	1	52.00	52.10	0	8,061	0.00%
2021/02/26	7	53.21	2	53.55	53.00	5	8,057	0.06%
2021/02/25	2	53.80	3	54.50	53.40	-1	8,060	-0.01%
2021/02/24	2	54.80	5	54.34	53.90	-3	8,146	-0.04%
2021/02/23	8	55.95	0	0.00	55.40	8	8,135	0.10%
2021/02/22	27	55.53	9	56.53	57.30	18	8,151	0.22%
2021/02/19	33	53.85	10	54.79	55.90	23	8,006	0.29%
2021/02/18	2	53.25	1	53.70	54.00	1	7,934	0.01%
2021/02/05	1	52.40	2	51.85	51.80	-1	7,883	-0.01%
2021/02/04	2	52.85	3	52.80	52.20	-1	7,859	-0.01%
2021/02/03	25	53.97	22	54.26	53.30	3	7,823	0.04%
2021/02/02	1	52.00	4	52.78	52.90	-3	7,771	-0.04%
2021/01/29	19	54.32	14	54.79	52.20	5	7,685	0.07%
2021/01/28	1	52.60	6	53.48	53.40	-5	7,537	-0.07%
2021/01/27	0	0.00	9	52.53	52.50	-9	7,391	-0.12%
2021/01/26	15	51.82	5	51.56	51.10	10	7,215	0.14%
2021/01/25	20	56.33	7	54.49	54.10	13	7,011	0.19%
2021/01/22	16	54.79	20	55.09	57.90	-4	6,417	-0.06%
2021/01/21	3	53.47	13	53.28	52.70	-10	5,889	-0.17%
2021/01/20	3	51.50	2	50.80	51.00	1	5,790	0.02%
2021/01/18	3	52.00	2	52.30	52.40	1	5,755	0.02%
2021/01/15	11	54.05	14	54.10	53.40	-3	5,758	-0.05%
2021/01/14	13	53.32	46	53.50	54.00	-33	5,626	-0.59%
2021/01/13	55	53.61	7	53.54	54.00	48	5,539	0.87%
2021/01/12	4	52.78	3	52.10	52.00	1	5,405	0.02%
2021/01/11	2	51.60	2	51.10	51.60	0	5,245	0.00%
2021/01/06	0	0.00	3	49.10	49.30	-3	5,073	-0.06%
2021/01/05	0	0.00	2	52.00	51.50	-2	4,950	-0.04%
2021/01/04	5	51.40	1	51.40	52.20	4	4,891	0.08%
2020/12/31	0	0.00	3	50.97	50.90	-3	4,803	-0.06%
2020/12/29	5	52.74	3	52.77	51.90	2	4,740	0.04%
2020/12/28	6	50.00	6	49.75	51.80	0	4,581	0.00%
2020/12/25	0	0.00	1	50.60	50.70	-1	4,467	-0.02%
2020/12/24	2	51.00	1	51.20	51.00	1	4,432	0.02%
2020/12/23	2	51.30	5	51.08	51.20	-3	4,403	-0.07%
2020/12/22	4	50.50	7	51.17	49.65	-3	4,331	-0.07%
2020/12/21	1	49.90	1	48.90	49.20	0	4,222	0.00%
2020/12/18	2	49.90	2	50.55	49.95	0	4,176	0.00%
2020/12/17	3	49.93	9	49.82	49.80	-6	4,147	-0.14%
2020/12/16	1	50.40	2	50.75	50.50	-1	4,107	-0.02%
2020/12/15	22	51.15	11	50.79	50.40	11	4,083	0.27%
2020/12/14	1.8	50.43	9	50.43	50.50	-7.2	3,880	-0.19%
2020/12/11	14	50.26	4	49.90	49.50	10	3,852	0.26%
2020/12/10	2	50.70	0	0.00	50.70	2	3,835	0.05%
2020/12/09	5	51.30	28	52.78	51.70	-23	3,743	-0.61%
2020/12/08	18	53.42	5.9	52.90	52.70	12.1	3,599	0.34%
2020/12/07	49	54.98	141	55.47	55.40	-92	3,438	-2.68%	大賣/
2020/12/04	132	52.90	45	51.30	53.40	87	2,870	3.03%	大買/
2020/12/03	6	49.10	1	49.40	48.55	5	2,374	0.21%
2020/12/02	0	0.00	2	48.70	48.50	-2	2,332	-0.09%
2020/12/01	12	47.98	5	47.84	48.00	7	2,300	0.30%
2020/11/30	20	47.96	11	48.05	47.95	9	2,292	0.39%
2020/11/27	0	0.00	1	47.25	47.05	-1	2,241	-0.04%
2020/11/24	1	47.10	0	0.00	47.00	1	2,210	0.05%
2020/11/23	18	47.42	20	47.80	47.65	-2	2,171	-0.09%
2020/11/20	0	0.00	13	45.84	46.05	-13	2,028	-0.64%
2020/11/19	25	45.74	22	45.58	45.35	3	1,985	0.15%
2020/11/18	0	0.00	1	45.50	45.50	-1	1,872	-0.05%
2020/11/16	12	45.22	3	45.32	45.15	9	1,890	0.48%
2020/11/12	0	0.00	1	44.00	43.80	-1	1,883	-0.05%
2020/11/10	1	43.65	1	44.10	43.85	0	1,890	0.00%
2020/11/09	0	0.00	2	43.28	43.60	-2	1,877	-0.11%
2020/10/26	2	43.55	0	0.00	43.35	2	2,166	0.09%
2020/10/23	0	0.00	1	43.85	44.10	-1	2,143	-0.05%
2020/10/22	1	43.55	0	0.00	43.00	1	2,260	0.04%
2020/10/21	0	0.00	2	43.73	43.05	-2	2,425	-0.08%
2020/10/20	8	44.19	4	43.08	43.05	4	2,688	0.15%
2020/10/19	0	0.00	3	43.95	44.15	-3	2,701	-0.11%
2020/10/16	1	42.80	0	0.00	42.25	1	2,745	0.04%
2020/10/14	0	0.00	0	43.35	43.35	0	2,935	0.00%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/10/12	1	43.75	1	44.30	43.75	0	3,018	0.00%
2020/10/08	1	44.35	0	0.00	44.20	1	3,078	0.03%
2020/10/07	1	44.40	1	44.85	44.95	0	3,109	0.00%
2020/10/06	0	0.00	2	44.68	44.50	-2	3,167	-0.06%
2020/09/30	0	0.00	5	43.48	43.85	-5	3,455	-0.14%
2020/09/24	2	43.40	0	0.00	43.00	2	4,699	0.04%
2020/09/22	1	43.55	1	43.90	44.30	0	5,186	0.00%
2020/09/14	0	0.00	1	44.00	44.00	-1	6,492	-0.02%
2020/09/04	1	43.40	11	43.57	43.95	-10	6,670	-0.15%
2020/09/03	6	44.98	0	0.00	44.40	6	6,680	0.09%
2020/09/02	12	45.42	2	45.18	45.10	10	6,696	0.15%
2020/09/01	0	0.00	3	44.72	44.95	-3	6,706	-0.04%
2020/08/20	3	42.77	1	42.70	42.40	2	6,915	0.03%
2020/08/12	5	46.50	1	46.60	46.60	4	6,993	0.06%
2020/08/11	6	47.60	0	0.00	47.30	6	6,969	0.09%
2020/08/07	1	48.35	1	48.45	48.45	0	6,937	0.00%
2020/08/06	0	0.00	2	48.70	47.70	-2	6,923	-0.03%
2020/08/05	2	48.28	4	48.51	48.60	-2	6,887	-0.03%
2020/08/04	1	47.60	1	47.60	47.80	0	6,835	0.00%
2020/07/31	2	47.35	1	46.95	47.05	1	6,820	0.01%
2020/07/30	0	0.00	4	47.65	47.80	-4	6,752	-0.06%
2020/07/29	3	46.62	1	47.00	46.95	2	6,725	0.03%
2020/07/28	10	47.22	14	47.02	46.20	-4	6,658	-0.06%
2020/07/27	10	50.39	3	49.70	49.15	7	6,524	0.11%
2020/07/24	10	53.57	37	54.14	52.10	-27	6,354	-0.42%
2020/07/23	0	0.00	2	52.90	52.90	-2	6,085	-0.03%
2020/07/22	4	52.23	7	52.00	52.50	-3	6,034	-0.05%
2020/07/21	8	52.24	5	52.56	53.00	3	6,100	0.05%
2020/07/20	6	49.47	6	49.83	50.80	0	6,105	0.00%
2020/07/17	2	49.13	2	49.60	48.95	0	6,066	0.00%
2020/07/16	0	0.00	1	50.90	50.10	-1	6,051	-0.02%
2020/07/15	3	50.90	5	50.94	50.10	-2	6,025	-0.03%
2020/07/14	3	51.07	3	51.13	51.00	0	6,004	0.00%
2020/07/13	3	50.77	2	50.80	51.60	1	5,971	0.02%
2020/07/10	8	51.33	8	50.94	50.80	0	5,933	0.00%
2020/07/09	36	53.73	27	53.63	52.60	9	5,837	0.15%
2020/07/08	11	53.70	10	53.59	54.00	1	5,663	0.02%
2020/07/07	15	52.43	7	53.39	51.50	8	5,429	0.15%
2020/07/06	22	54.54	25	54.45	54.00	-3	5,261	-0.06%
2020/07/03	44	53.09	30	53.70	52.80	14	5,033	0.28%
2020/07/02	15	48.39	8	49.41	51.30	7	4,544	0.15%
2020/07/01	2	46.28	4	47.14	47.75	-2	4,233	-0.05%
2020/06/30	8	47.96	13	47.97	46.40	-5	4,065	-0.12%
2020/06/29	16	46.66	10	46.63	46.50	6	3,795	0.16%
2020/06/24	17	44.90	21	44.72	44.80	-4	3,484	-0.11%
2020/06/23	1	43.65	10	43.50	43.35	-9	3,083	-0.29%
2020/06/22	10	42.00	0	0.00	42.70	10	2,987	0.33%
2020/06/19	6	42.41	2	42.65	41.00	4	2,984	0.13%
2020/06/18	3	41.38	3	41.65	41.80	0	2,809	0.00%
2020/06/17	1	41.55	1	41.75	41.70	0	2,797	0.00%
2020/06/15	1	41.70	2	41.45	41.45	-1	2,862	-0.03%
2020/06/12	5	41.10	6	41.47	41.65	-1	2,889	-0.03%
2020/06/11	4	43.41	4	43.75	42.80	0	2,908	0.00%
2020/06/09	1	44.40	1	44.75	44.35	0	2,993	0.00%
2020/06/08	2	44.90	2	45.23	44.90	0	3,017	0.00%
2020/06/01	2	44.85	1	45.10	45.10	1	2,948	0.03%
2020/05/29	0	0.00	2	44.10	43.60	-2	2,905	-0.07%
2020/05/27	0	0.00	1	43.90	43.85	-1	2,902	-0.03%
2020/05/26	1	43.75	0	0.00	43.20	1	2,910	0.03%
2020/05/25	1	43.20	1	43.55	43.70	0	2,915	0.00%
2020/05/22	2	44.60	0	43.60	43.60	2	2,934	0.07%
2020/05/21	0	0.00	2	43.73	43.95	-2	2,875	-0.07%
2020/05/20	0	0.00	1	42.35	42.30	-1	2,828	-0.04%
2020/05/15	1	41.35	0	0.00	41.35	1	2,838	0.04%
2020/05/14	3	43.05	0	0.00	42.10	3	2,851	0.11%
2020/05/13	1	42.50	1	42.85	43.70	0	2,869	0.00%
2020/05/12	1	42.40	0	0.00	42.40	1	2,915	0.03%
2020/05/08	3	43.80	3	43.42	43.05	0	2,945	0.00%
2020/04/30	2	43.30	2	43.45	43.35	0	3,014	0.00%
2020/04/24	0	0.00	1	43.60	42.55	-1	3,160	-0.03%
2020/04/23	12	45.37	14	45.33	45.30	-2	3,036	-0.07%
2020/04/22	1	41.15	0	0.00	42.65	1	2,927	0.03%
2020/04/21	2	43.00	0	0.00	41.80	2	2,950	0.07%
2020/04/15	1	41.80	1	40.90	41.80	0	3,291	0.00%
2020/04/08	0	0.00	2	40.30	41.20	-2	3,905	-0.05%
2020/04/07	0	0.00	1	38.30	38.80	-1	3,875	-0.03%
2020/04/06	1	36.95	1	37.25	37.45	0	3,842	0.00%
2020/04/01	1	36.10	1	36.45	36.65	0	3,824	0.00%
2020/03/31	1	37.05	1	36.45	36.30	0	3,870	0.00%
2020/03/30	1	35.00	1	35.85	36.70	0	3,875	0.00%
2020/03/25	0	0.00	1	36.50	36.40	-1	3,837	-0.03%
2020/03/24	1	34.10	0	0.00	34.10	1	3,804	0.03%
2020/03/20	1	30.90	1	32.00	32.05	0	3,796	0.00%
2020/03/19	2	30.33	0	0.00	29.15	2	3,801	0.05%
2020/03/18	1	33.60	0	0.00	32.35	1	3,768	0.03%
2020/03/16	9	34.23	0	0.00	32.70	9	3,763	0.24%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	2	38.40	8	39.24	38.35	-6	3,623	-0.17%
2020/02/27	1	45.00	0	0.00	44.05	1	3,588	0.03%
2020/02/19	4	48.75	0	0.00	48.60	4	3,494	0.11%
2020/02/18	3	48.32	0	0.00	48.90	3	3,514	0.09%
2020/02/17	5	48.50	0	0.00	48.45	5	3,503	0.14%
2020/02/13	3	50.00	3	50.10	50.00	0	3,453	0.00%
2020/02/12	1	48.50	1	48.45	49.25	0	3,412	0.00%
2020/02/05	0	0.00	5	47.08	47.00	-5	3,439	-0.15%
2020/02/04	1	48.00	0	0.00	48.00	1	3,428	0.03%
2020/01/31	3	49.78	0	0.00	49.45	3	3,488	0.09%
2020/01/30	1	52.10	3	52.20	52.10	-2	3,523	-0.06%
2020/01/16	0	0.00	7	59.50	59.10	-7	3,717	-0.19%
2020/01/15	8	58.91	4	59.18	58.90	4	3,685	0.11%
2020/01/14	4	59.10	3	60.53	59.40	1	3,670	0.03%
2020/01/13	3	59.00	1	58.90	59.50	2	3,550	0.06%
2020/01/10	1	59.00	0	0.00	58.60	1	3,536	0.03%
2020/01/09	1	57.90	1	58.30	58.30	0	3,463	0.00%
2020/01/08	4	56.10	4	56.00	55.70	0	3,326	0.00%
2020/01/06	3	57.13	0	0.00	56.60	3	3,189	0.09%
2020/01/03	2	59.90	12	60.28	59.00	-10	3,236	-0.31%
2020/01/02	8	58.28	19	58.69	59.20	-11	3,036	-0.36%
2019/12/30	8	56.86	8	56.58	56.60	0	3,005	0.00%
2019/12/27	12	56.61	0	0.00	56.50	12	3,048	0.39%
2019/12/26	7	57.01	5	57.10	56.70	2	3,070	0.07%
2019/12/25	3	56.00	1	56.50	56.50	2	3,056	0.07%
2019/12/20	2	56.70	0	0.00	56.50	2	3,169	0.06%
2019/12/16	0	0.00	3	56.10	56.20	-3	4,080	-0.07%
2019/12/13	0	0.00	1	55.40	55.10	-1	4,112	-0.02%
2019/12/12	0	0.00	2	56.40	55.80	-2	4,110	-0.05%
2019/12/11	1	55.20	0	0.00	55.00	1	4,047	0.02%
2019/12/06	1	53.70	0	0.00	53.90	1	4,137	0.02%
2019/12/05	4	54.08	3	54.17	54.20	1	4,223	0.02%
2019/12/04	0	0.00	1	52.70	52.70	-1	4,295	-0.02%
2019/12/03	0	0.00	3	53.30	53.20	-3	4,334	-0.07%
2019/12/02	4	54.28	2	53.80	53.60	2	4,322	0.05%
2019/11/29	1	56.10	1	55.80	55.50	0	4,310	0.00%
2019/11/28	0	0.00	2	56.30	56.00	-2	4,278	-0.05%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/26	2	56.50	0	0.00	56.50	2	4,448	0.04%
2019/11/25	1	55.30	2	55.25	55.70	-1	4,482	-0.02%
2019/11/22	0	0.00	1	55.30	55.00	-1	4,476	-0.02%
2019/11/18	3	55.27	0	0.00	55.20	3	4,737	0.06%
2019/11/15	4	55.08	2	54.80	55.10	2	4,998	0.04%
2019/11/13	3	55.20	1	55.70	55.40	2	5,266	0.04%
2019/11/11	2	54.25	20.6	54.58	54.10	-18.6	5,362	-0.35%
2019/11/08	2	55.65	2	55.90	55.90	0	5,378	0.00%
2019/11/07	1	57.40	1	58.40	57.40	0	5,381	0.00%
2019/11/06	1	58.70	12	58.73	58.20	-11	5,429	-0.20%
2019/11/05	2	58.85	2	58.75	58.70	0	5,471	0.00%
2019/11/01	11	57.98	1	57.40	57.40	10	5,587	0.18%
2019/10/31	1	58.60	0	0.00	58.00	1	5,631	0.02%
2019/10/30	2	59.80	1	59.90	59.50	1	5,631	0.02%
2019/10/29	2	59.50	0	0.00	60.00	2	5,586	0.04%
2019/10/28	11	60.17	14	60.66	60.60	-3	5,596	-0.05%
2019/10/25	1	58.60	0	58.50	58.50	1	5,523	0.02%
2019/10/24	2	57.60	4	58.38	59.00	-2	5,619	-0.04%
2019/10/16	1	56.20	3	55.53	55.20	-2	6,171	-0.03%
2019/10/15	1	55.80	1	56.20	55.70	0	6,166	0.00%
2019/10/14	1	56.10	1	56.60	55.80	0	6,180	0.00%
2019/10/09	9	56.63	2	56.40	55.20	7	6,182	0.11%
2019/10/07	4	58.90	6	58.67	58.70	-2	6,174	-0.03%
2019/10/04	42	58.58	42	59.31	58.20	0	6,210	0.00%
2019/10/03	2	57.05	0	0.00	57.50	2	6,118	0.03%
2019/10/02	3.4	58.41	2	58.00	58.50	1.4	6,113	0.02%
2019/10/01	0	0.00	2	57.70	58.30	-2	6,158	-0.03%
2019/09/27	1	58.00	3	57.70	57.80	-2	6,240	-0.03%
2019/09/26	0	0.00	1	59.90	59.40	-1	6,322	-0.02%
2019/09/25	1	59.60	6	58.63	59.60	-5	6,379	-0.08%
2019/09/24	2	59.20	0	0.00	59.20	2	6,395	0.03%
2019/09/23	1	61.50	3	61.43	61.30	-2	6,301	-0.03%
2019/09/20	16	62.24	9	62.74	60.80	7	6,224	0.11%
2019/09/19	32	58.57	33	58.70	61.60	-1	5,795	-0.02%
2019/09/18	3	57.80	1	57.90	57.50	2	5,619	0.04%
2019/09/17	4	58.20	7	58.04	58.20	-3	5,619	-0.05%
2019/09/12	3	58.53	6	58.73	58.20	-3	5,644	-0.05%
2019/09/11	1	58.90	2	58.75	58.70	-1	5,630	-0.02%
2019/09/10	7	58.40	2	58.85	58.00	5	5,584	0.09%
2019/09/09	8	59.58	2	58.40	58.00	6	5,544	0.11%
2019/09/06	1	59.00	7	58.99	59.00	-6	5,454	-0.11%
2019/09/05	1	57.40	1	57.80	58.00	0	5,382	0.00%
2019/09/04	2	56.65	1	56.90	57.10	1	5,354	0.02%
2019/09/03	2	56.65	1	57.10	56.50	1	5,439	0.02%
2019/09/02	1	57.10	1	57.10	57.40	0	5,441	0.00%
2019/08/30	1	56.90	5	57.34	56.80	-4	5,419	-0.07%
2019/08/29	0.9	57.00	2	56.40	57.00	-1.1	5,340	-0.02%
2019/08/28	9	55.63	10	55.35	55.50	-1	5,235	-0.02%
2019/08/27	4.1	54.79	4	54.83	54.30	0.1	5,189	0.00%
2019/08/26	5	54.42	2	53.75	53.90	3	5,174	0.06%
2019/08/23	3	56.80	2	56.95	56.90	1	5,128	0.02%
2019/08/22	3	57.37	1	57.70	56.40	2	5,109	0.04%
2019/08/21	8	57.59	1	58.00	57.20	7	5,041	0.14%
2019/08/20	13	58.51	13	59.36	58.10	0	4,947	0.00%
2019/08/19	9	55.74	7	55.34	56.10	2	4,697	0.04%
2019/08/16	5	54.38	3	55.07	54.10	2	4,616	0.04%
2019/08/15	2	51.95	3	52.53	52.80	-1	4,413	-0.02%
2019/08/14	2	52.45	0	0.00	52.40	2	4,405	0.05%
2019/08/12	2	55.60	1	56.00	55.30	1	4,337	0.02%
2019/08/08	0	0.00	1	54.90	55.70	-1	4,286	-0.02%
2019/08/07	1	54.00	0	0.00	54.00	1	4,232	0.02%
2019/08/02	0	0.00	0.6	59.00	59.00	-0.6	4,055	-0.01%
2019/08/01	1	62.20	5	61.50	61.30	-4	4,025	-0.10%
2019/07/31	4	60.90	4	61.35	62.90	0	3,997	0.00%
2019/07/30	5	62.82	3	60.77	60.40	2	3,974	0.05%
2019/07/29	3	62.67	6	62.55	63.40	-3	3,861	-0.08%
2019/07/26	0	0.00	1	62.10	63.50	-1	3,813	-0.03%
2019/07/25	14	62.66	21	62.16	61.50	-7	3,734	-0.19%
2019/07/24	11	56.95	12	59.95	60.70	-1	3,387	-0.03%
2019/07/23	11	55.95	0	0.00	55.20	11	3,258	0.34%
2019/07/17	1	55.20	0	0.00	56.00	1	3,407	0.03%
2019/07/16	0	0.00	1	54.90	55.40	-1	3,466	-0.03%
2019/07/15	0	0.00	1	56.40	55.90	-1	3,586	-0.03%
2019/07/12	0	0.00	3	56.80	56.40	-3	3,660	-0.08%
2019/07/10	0	0.00	1	55.00	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	6	53.72	54.00	-6	3,451	-0.17%
2019/07/08	2	53.00	0	0.00	52.20	2	3,411	0.06%
2019/07/05	3	54.13	3	53.83	54.50	0	3,418	0.00%
2019/07/04	1	53.20	1	54.00	53.70	0	3,400	0.00%
2019/07/03	0	0.00	1	53.00	51.10	-1	3,368	-0.03%
2019/07/02	3	51.03	2	51.60	52.00	1	3,268	0.03%
2019/06/28	1	48.55	1	48.20	48.30	0	3,202	0.00%
2019/06/25	13	50.34	15	50.15	48.35	-2	3,182	-0.06%
2019/06/24	0	0.00	6	49.39	49.75	-6	3,017	-0.20%
2019/06/21	17	48.60	9	48.13	47.35	8	2,962	0.27%
2019/06/19	0	0.00	1	47.60	47.75	-1	2,928	-0.03%
2019/06/13	1	47.05	2	47.15	47.05	-1	3,039	-0.03%
2019/06/12	4	47.90	2	48.18	48.00	2	3,022	0.07%
2019/06/11	5	48.49	13	47.15	48.55	-8	3,006	-0.27%
2019/06/10	1	44.90	1	45.00	44.70	0	2,927	0.00%
2019/06/05	0	0.00	1	44.50	44.00	-1	2,917	-0.03%
2019/06/04	1	43.80	0	0.00	43.70	1	2,933	0.03%
2019/05/31	0	0.00	1	44.50	43.90	-1	2,969	-0.03%
2019/05/30	3	43.80	2	43.98	44.20	1	2,979	0.03%
2019/05/29	0	0.00	1	43.20	43.50	-1	3,005	-0.03%
2019/05/28	2	42.30	1.9	42.62	42.80	0.1	3,041	0.00%
2019/05/21	1	42.50	2	42.55	43.15	-1	3,483	-0.03%
2019/05/20	2	45.30	0	0.00	43.90	2	3,605	0.06%
2019/05/14	4	44.88	1	44.80	45.50	3	3,673	0.08%
2019/05/13	6	45.65	8	46.09	45.85	-2	3,687	-0.05%
2019/05/10	20	46.63	0	0.00	46.90	20	3,692	0.54%
2019/05/09	4	47.56	1	46.90	46.65	3	3,687	0.08%
2019/05/08	1	49.00	1	49.20	48.60	0	3,657	0.00%
2019/05/06	0	0.00	1	49.95	49.95	-1	3,669	-0.03%
2019/05/02	1	51.10	5	51.00	50.70	-4	3,654	-0.11%
2019/04/30	0	0.00	3	50.40	50.90	-3	3,629	-0.08%
2019/04/29	1	50.30	3	50.60	49.55	-2	3,696	-0.05%
2019/04/26	0	0.00	4	50.26	50.50	-4	3,621	-0.11%
2019/04/25	2	50.35	7	50.16	50.60	-5	3,583	-0.14%
2019/04/24	1	48.50	1	49.10	48.60	0	3,463	0.00%
2019/04/23	4	48.08	2	47.90	47.85	2	3,476	0.06%
2019/04/22	2	50.70	0	0.00	49.05	2	3,485	0.06%
2019/04/19	8	49.49	12	49.59	49.80	-4	3,458	-0.12%
2019/04/18	3	47.78	0	0.00	47.75	3	3,312	0.09%
2019/04/15	1	47.00	1	47.20	47.15	0	3,240	0.00%
2019/04/11	2	48.10	2	47.98	46.65	0	3,285	0.00%
2019/04/10	3	47.00	5	47.60	47.40	-2	3,284	-0.06%
2019/04/09	13	47.16	7	47.14	46.70	6	3,271	0.18%
2019/04/08	7	46.05	5	46.25	45.85	2	3,231	0.06%
2019/04/02	66	45.50	68	45.97	45.80	-2	3,448	-0.06%
2019/04/01	11	44.77	10	44.69	44.45	1	3,397	0.03%
2019/03/27	1	43.90	0	0.00	44.00	1	3,437	0.03%
2019/03/25	2	44.50	0	0.00	44.10	2	3,434	0.06%
2019/03/22	5	45.80	5	45.90	45.80	0	3,436	0.00%
2019/03/20	13	46.73	5	46.35	46.25	8	3,405	0.23%
2019/03/19	9	45.22	16	45.97	46.40	-7	3,401	-0.21%
2019/03/15	2	44.40	0	0.00	44.85	2	3,355	0.06%
2019/03/14	6	44.74	4	44.18	44.00	2	3,365	0.06%
2019/03/13	2	44.48	2	44.50	44.65	0	3,399	0.00%
2019/03/12	1	43.90	0	0.00	43.80	1	3,412	0.03%
2019/03/08	3	43.35	3	43.35	43.80	0	3,525	0.00%
2019/03/07	7	44.31	7	44.09	43.90	0	3,573	0.00%
2019/03/06	1	44.05	0	0.00	44.20	1	3,639	0.03%
2019/03/05	1	45.55	1	45.40	44.85	0	3,708	0.00%
2019/03/04	1	44.90	0	0.00	44.90	1	3,854	0.03%
2019/02/27	0	0.00	5	46.54	45.95	-5	3,874	-0.13%
2019/02/26	6	48.59	8	48.89	48.00	-2	3,834	-0.05%
2019/02/25	1	47.65	0	0.00	47.85	1	3,907	0.03%
2019/02/22	2	48.13	0	0.00	48.00	2	3,955	0.05%
2019/02/21	2	47.60	5	48.03	48.65	-3	4,044	-0.07%
2019/02/20	18	50.34	10	50.54	48.30	8	4,041	0.20%
2019/02/19	4	45.60	4	47.46	48.85	0	3,713	0.00%
2019/02/18	0	0.00	3	44.30	44.45	-3	3,564	-0.08%
2019/02/15	2	43.63	1	43.60	43.30	1	3,522	0.03%
2019/02/13	0	0.00	1	43.00	43.00	-1	3,482	-0.03%
2019/01/29	0	0.00	1	43.35	43.35	-1	3,481	-0.03%
2019/01/28	0	0.00	5	44.83	44.40	-5	3,505	-0.14%
2019/01/25	9	44.24	4	44.33	44.10	5	3,574	0.14%
2019/01/21	2	44.00	5	44.06	44.50	-3	3,757	-0.08%
2019/01/15	4	43.38	3	43.68	43.20	1	3,927	0.03%
2019/01/14	0	0.00	1	43.30	43.30	-1	3,847	-0.03%
2019/01/11	3	42.82	7	42.84	41.75	-4	3,839	-0.10%
2019/01/09	1	41.70	2	42.00	42.00	-1	3,830	-0.03%
2019/01/08	1	41.20	0	0.00	41.10	1	3,839	0.03%
2019/01/04	1	39.00	0	0.00	39.10	1	3,894	0.03%
2019/01/03	2	41.13	0	0.00	40.65	2	3,914	0.05%
2019/01/02	2	42.70	2	43.50	42.60	0	3,940	0.00%
2018/12/28	1	42.55	3	42.58	42.30	-2	3,955	-0.05%
2018/12/27	0	0.00	3	42.10	41.40	-3	4,015	-0.07%
2018/12/26	9	44.48	10	44.06	41.00	-1	4,045	-0.02%
2018/12/25	1	42.15	3	42.32	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	1	39.25	41.20	-1	3,875	-0.03%
2018/12/22	0.1	38.55	0	0.00	38.80	0.1	3,862	0.00%
2018/12/18	1	40.30	0	0.00	40.30	1	3,914	0.03%
2018/12/14	1	40.45	0	0.00	40.45	1	4,155	0.02%
2018/12/11	1.3	40.24	1	40.40	40.65	0.3	4,169	0.01%
2018/12/06	5	40.09	2	40.15	39.50	3	4,326	0.07%
2018/12/05	7	40.39	5	41.03	40.85	2	4,361	0.05%
2018/12/03	2	42.13	3	42.25	42.00	-1	4,711	-0.02%
2018/11/30	2	41.75	2	41.85	40.90	0	4,696	0.00%
2018/11/29	1	40.95	1	41.95	41.00	0	4,804	0.00%
2018/11/28	0	0.00	2	40.00	40.15	-2	5,009	-0.04%
2018/11/27	0	0.00	2	38.00	39.10	-2	5,358	-0.04%
2018/11/26	2	37.63	2	37.73	37.00	0	5,392	0.00%
2018/11/23	0	0.00	41	36.24	36.00	-41	5,385	-0.76%
2018/11/22	4	37.54	40	37.35	36.10	-36	5,414	-0.66%
2018/11/21	43	36.79	88	36.50	36.95	-45	5,308	-0.85%
2018/11/20	131	36.28	6	36.22	36.25	125	5,245	2.38%	大買/鉅額交易
2018/11/19	3	36.60	1	37.00	37.25	2	5,169	0.04%
2018/11/16	0	0.00	0.1	34.00	33.90	-0.1	5,164	0.00%
2018/11/07	1	33.40	0	0.00	33.40	1	5,364	0.02%
2018/11/06	0	0.00	1	32.00	32.00	-1	5,405	-0.02%
2018/11/05	1	32.90	1	33.30	33.70	0	5,394	0.00%
2018/11/02	1	33.50	0	0.00	33.75	1	5,406	0.02%
2018/10/25	1	32.45	0	0.00	32.40	1	5,023	0.02%
2018/10/24	3	36.45	3	36.62	36.00	0	5,014	0.00%
2018/10/23	1	38.90	0	0.00	39.00	1	4,968	0.02%
2018/10/19	1	40.80	0	0.00	40.80	1	4,962	0.02%
2018/10/05	0	0.00	53	45.08	45.00	-53	5,005	-1.06%
2018/10/04	5	50.86	20	49.01	48.65	-15	4,925	-0.30%
2018/10/03	2	52.00	0	0.00	50.50	2	4,879	0.04%
2018/10/02	6	53.87	0	0.00	53.20	6	4,850	0.12%
2018/09/27	1	55.20	0	0.00	55.20	1	4,844	0.02%
2018/09/26	1	58.00	0	0.00	56.90	1	4,878	0.02%
2018/09/25	0	0.00	1	58.20	57.90	-1	4,866	-0.02%
2018/09/21	5	57.60	35	58.23	58.50	-30	4,855	-0.62%
2018/09/20	1	60.20	0	0.00	60.20	1	4,731	0.02%
2018/09/19	1	67.60	2	68.00	66.80	-1	4,615	-0.02%
2018/09/18	2.4	67.00	0	0.00	67.50	2.4	4,608	0.05%
2018/09/14	0	0.00	3	66.03	65.60	-3	4,546	-0.07%
2018/09/13	1	65.20	0	0.00	64.30	1	4,525	0.02%
2018/09/12	5	66.60	0	0.00	64.70	5	4,494	0.11%
2018/09/11	2	67.60	10	68.08	68.40	-8	4,384	-0.18%
2018/09/10	9.3	67.77	2	70.20	70.50	7.3	4,312	0.17%
2018/09/07	7	68.61	11	69.34	69.90	-4	4,199	-0.10%
2018/09/06	0	0.00	0.1	67.80	67.80	-0.1	3,989	0.00%
2018/09/05	2	68.80	2	69.10	68.50	0	3,943	0.00%
2018/09/04	3	69.57	3.2	68.74	67.50	-0.2	3,797	-0.01%
2018/09/03	15	73.62	40	74.04	69.50	-25	3,528	-0.71%
2018/08/31	8	70.76	5	70.16	71.60	3	3,104	0.10%
2018/08/30	0	0.00	2	65.50	65.10	-2	2,952	-0.07%
2018/08/29	0	0.00	2	64.00	64.40	-2	2,955	-0.07%
2018/08/28	0	0.00	0	62.00	62.00	0	2,993	0.00%
2018/08/23	2	63.10	1	63.10	64.20	1	3,006	0.03%
2018/08/22	1.3	62.60	2	64.25	63.00	-0.7	2,979	-0.02%
2018/08/21	0	0.00	1	63.00	63.00	-1	2,969	-0.03%
2018/08/20	1.5	62.50	0	0.00	63.00	1.5	2,982	0.05%
2018/08/15	2	59.20	0	0.00	61.00	2	2,975	0.07%
2018/08/14	2	58.60	7	58.96	61.00	-5	2,934	-0.17%
2018/08/13	3.6	58.82	1	57.50	60.10	2.6	2,889	0.09%
2018/08/10	0	0.00	2	60.00	60.10	-2	2,842	-0.07%
2018/08/09	2	58.70	0	0.00	59.10	2	2,820	0.07%
2018/08/08	1	60.60	1	61.00	61.50	0	2,780	0.00%
2018/08/07	0	0.00	2	60.00	58.90	-2	2,726	-0.07%
2018/08/03	7	59.86	5	58.80	58.90	2	2,777	0.07%
2018/08/02	3	60.60	6	59.90	59.90	-3	2,774	-0.11%
2018/08/01	8	60.89	10	60.81	60.70	-2	2,802	-0.07%
2018/07/31	5	60.54	3	60.87	60.00	2	2,849	0.07%
2018/07/30	8.1	61.92	5	61.40	61.80	3.1	2,872	0.11%
2018/07/27	0.1	64.80	0	0.00	65.00	0.1	2,852	0.00%
2018/07/26	1	64.30	1	64.40	64.20	0	2,901	0.00%
2018/07/25	1	67.00	1	66.40	65.00	0	3,045	0.00%
2018/07/24	0.6	65.70	2	66.90	66.10	-1.4	3,197	-0.04%
2018/07/23	2.6	66.30	0	0.00	66.70	2.6	3,327	0.08%
2018/07/20	0	0.00	40	66.20	67.30	-40	3,361	-1.19%
2018/07/18	0	0.00	1	66.50	66.40	-1	3,464	-0.03%
2018/07/17	2	67.30	4	67.30	66.50	-2	3,454	-0.06%
2018/07/16	2.2	66.50	0	0.00	66.90	2.2	3,442	0.06%
2018/07/13	2	65.65	5	66.72	67.10	-3	3,460	-0.09%
2018/07/12	2	63.80	1	63.70	64.10	1	3,410	0.03%
2018/07/11	40	62.25	0	0.00	63.40	40	3,414	1.17%
2018/07/06	1	61.80	0	0.00	61.60	1	3,455	0.03%
2018/07/05	1.5	62.98	1	63.60	62.70	0.5	3,588	0.01%
2018/07/04	15	61.33	18	63.28	62.90	-3	3,656	-0.08%
2018/07/03	2	60.35	2	62.00	60.10	0	3,597	0.00%
2018/06/29	3	60.50	0	0.00	59.80	3	3,624	0.08%
2018/06/27	0.2	60.60	1	61.10	61.00	-0.8	3,620	-0.02%
2018/06/25	0.3	60.30	0	0.00	60.70	0.3	3,676	0.01%
2018/06/21	0	0.00	2	62.00	62.40	-2	3,779	-0.05%
2018/06/20	2	60.50	0	0.00	60.40	2	3,866	0.05%
2018/06/19	1	61.70	0	0.00	61.10	1	3,938	0.03%
2018/06/15	0	0.00	0.2	62.70	62.70	-0.2	4,054	0.00%
2018/06/14	5	61.80	5	61.80	61.80	0	4,076	0.00%
2018/06/13	0	0.00	6	62.85	62.00	-6	4,232	-0.14%
2018/06/12	0	0.00	3	62.60	61.60	-3	4,273	-0.07%
2018/06/11	6	62.67	5	62.80	62.50	1	4,307	0.02%
2018/06/08	10	64.05	10	64.25	63.50	0	4,410	0.00%
2018/06/07	5	64.30	1	64.70	64.20	4	4,605	0.09%
2018/06/06	1	64.90	11	64.91	64.00	-10	4,744	-0.21%
2018/06/05	22	65.51	10	64.50	64.60	12	4,821	0.25%
2018/06/01	4	64.70	8	65.80	64.30	-4	5,148	-0.08%
2018/05/31	3	63.30	0	0.00	63.40	3	5,726	0.05%
2018/05/30	5	62.80	0	0.00	62.30	5	6,196	0.08%
2018/05/25	0	0.00	2	66.30	66.10	-2	6,506	-0.03%
2018/05/23	1	61.20	0	0.00	61.20	1	6,644	0.02%
2018/05/22	1	62.80	0	0.00	62.80	1	6,739	0.01%
2018/05/18	1	63.00	1	63.00	62.50	0	7,111	0.00%
2018/05/17	1	64.70	0	0.00	64.50	1	7,297	0.01%
2018/05/16	1	65.20	0	0.00	66.00	1	7,551	0.01%
2018/05/11	21	66.27	0	0.00	65.50	21	8,085	0.26%
2018/05/10	5	67.50	7	66.67	67.50	-2	8,198	-0.02%
2018/05/08	0	0.00	1	67.40	67.40	-1	8,699	-0.01%
2018/05/07	3.5	68.78	3	68.70	68.10	0.5	8,877	0.01%
2018/05/04	0	0.00	1	67.60	66.50	-1	9,589	-0.01%
2018/05/03	1	67.20	8	66.86	68.40	-7	10,151	-0.07%
2018/04/30	3	66.00	0	0.00	67.00	3	11,082	0.03%
2018/04/26	1	59.40	4	59.90	59.70	-3	10,891	-0.03%
2018/04/25	10	59.80	0	0.00	60.00	10	10,922	0.09%
2018/04/19	0	0.00	2	68.00	68.80	-2	11,216	-0.02%
2018/04/18	10	65.40	11	66.66	65.20	-1	11,206	-0.01%
2018/04/13	0	0.00	2	65.10	65.00	-2	11,315	-0.02%
2018/04/11	5	67.02	9	68.38	65.70	-4	11,398	-0.04%
2018/04/10	22	71.52	14	70.61	70.00	8	11,276	0.07%
2018/04/09	3	70.20	2	69.70	70.20	1	11,241	0.01%
2018/04/03	1	69.90	0	0.00	70.10	1	11,266	0.01%
2018/03/29	0	0.00	11	69.38	69.40	-11	11,386	-0.10%
2018/03/28	8	69.51	0	0.00	69.30	8	11,411	0.07%
2018/03/27	5	70.90	5	71.50	70.90	0	11,389	0.00%
2018/03/26	6	70.93	6	69.93	69.50	0	11,401	0.00%
2018/03/23	8	69.26	3	69.43	71.00	5	11,432	0.04%
2018/03/22	4	73.00	2	73.00	72.00	2	11,569	0.02%
2018/03/21	0	0.00	5	74.40	73.50	-5	11,517	-0.04%
2018/03/20	17	74.49	17	74.05	74.00	0	11,444	0.00%
2018/03/19	8	73.69	2	74.40	73.80	6	11,444	0.05%
2018/03/16	8	72.40	6	72.40	71.70	2	11,405	0.02%
2018/03/15	5	72.32	7	72.89	73.00	-2	11,464	-0.02%
2018/03/14	20	72.59	7	71.93	72.60	13	11,486	0.11%
2018/03/13	2	71.00	10	72.62	73.20	-8	11,526	-0.07%
2018/03/12	10	71.04	156	70.10	69.10	-146	11,502	-1.27%	大賣/鉅額交易
2018/03/09	5	72.06	15	73.36	71.00	-10	11,640	-0.09%
2018/03/08	11	75.35	16.6	75.79	74.60	-5.6	11,780	-0.05%
2018/03/07	229	74.94	62	76.13	73.80	167	11,676	1.43%	大買/鉅額交易
2018/03/06	17	78.43	16	78.22	77.50	1	11,716	0.01%
2018/03/05	73	71.77	155	72.88	75.40	-82	11,460	-0.72%	大賣/
2018/03/02	97	68.54	25	68.04	68.60	72	11,349	0.63%
2018/03/01	10	66.67	7	66.86	66.70	3	11,392	0.03%
2018/02/27	1	68.20	5	67.20	67.90	-4	11,572	-0.03%
2018/02/26	18	66.96	11	66.69	66.20	7	11,445	0.06%
2018/02/23	16	69.68	3	70.43	68.60	13	11,346	0.11%
2018/02/22	4	69.65	4	69.38	68.80	0	11,322	0.00%
2018/02/21	6	70.70	11	70.37	71.10	-5	11,333	-0.04%
2018/02/12	6	67.38	1	71.00	66.20	5	11,211	0.04%
2018/02/09	7	67.79	9	66.00	68.20	-2	11,239	-0.02%
2018/02/08	43	71.35	38	70.34	69.10	5	11,150	0.04%
2018/02/07	4	72.85	12	71.91	74.90	-8	10,986	-0.07%
2018/02/06	25	67.11	25	67.30	68.10	0	10,953	0.00%
2018/02/05	2	74.10	5	74.80	74.00	-3	10,852	-0.03%
2018/02/02	0	0.00	15.8	79.27	78.10	-15.8	10,763	-0.15%
2018/02/01	13	80.57	4	80.98	77.90	9	10,709	0.08%
2018/01/31	28	78.71	33	78.11	81.80	-5	10,660	-0.05%
2018/01/30	10	80.12	1.6	80.99	79.80	8.4	10,623	0.08%
2018/01/29	30	80.85	65	80.58	82.80	-35	10,536	-0.33%
2018/01/26	33	73.82	20	71.38	75.90	13	9,824	0.13%
2018/01/25	79.7	71.08	65	71.21	69.00	14.7	9,269	0.16%
2018/01/24	32	65.92	31	66.44	68.30	1	8,504	0.01%
2018/01/23	0	0.00	2	63.00	62.10	-2	8,168	-0.02%
2018/01/22	2	63.20	7	62.97	63.50	-5	8,143	-0.06%
2018/01/19	1	62.00	17	63.36	61.70	-16	8,102	-0.20%
2018/01/18	16	63.25	11	64.50	63.50	5	8,028	0.06%
2018/01/17	12	62.87	11	62.82	62.70	1	7,988	0.01%
2018/01/16	6	62.55	16	62.76	63.50	-10	7,915	-0.13%
2018/01/15	7	60.36	18	60.66	60.80	-11	7,863	-0.14%
2018/01/12	3	56.40	3	55.60	57.20	0	7,865	0.00%
2018/01/11	3	54.90	4	54.83	54.70	-1	7,853	-0.01%
2018/01/10	3	57.20	3	57.70	56.00	0	7,798	0.00%
2018/01/09	13	59.17	9	60.03	58.30	4	7,737	0.05%
2018/01/08	8.4	59.34	2	58.50	60.00	6.4	7,653	0.08%
2018/01/03	5	59.70	16	59.58	60.30	-11	7,503	-0.15%
2018/01/02	3	55.67	3	55.83	57.30	0	7,443	0.00%