智原 (3035)-第一金券商分點個股進出

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
314.0
漲跌
▲1.0
漲幅
+0.32%
成交量
5,736張
產業
上市半導體類股
1460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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	318.50	1	315.50	314.00	0	12,758	0.00%
2024/04/16	0.1	306.71	5	314.90	313.00	-4.9	12,920	-0.04%
2024/04/15	6.7	315.68	8	313.50	312.50	-1.3	13,093	-0.01%
2024/04/12	10.9	317.75	1	322.50	323.00	9.9	13,337	0.07%
2024/04/11	5.7	320.62	0	0.00	318.50	5.7	13,637	0.04%
2024/04/10	0	329.00	1	328.04	329.00	-1	13,758	-0.01%
2024/04/09	1.2	333.84	0.6	333.17	329.00	0.6	14,098	0.00%
2024/04/08	0.1	340.30	0	0.00	338.00	0.1	14,140	0.00%
2024/04/03	1	340.51	4.2	343.82	345.00	-3.2	14,171	-0.02%
2024/04/02	0.1	349.49	1	349.50	347.50	-0.9	14,312	-0.01%
2024/04/01	0	0.00	2	351.25	349.00	-2	14,392	-0.01%
2024/03/29	0	0.00	2	345.00	344.00	-2	14,472	-0.01%
2024/03/28	10.4	337.99	10	337.25	334.50	0.4	14,504	0.00%
2024/03/27	0	340.43	2	339.50	338.00	-2	14,643	-0.01%
2024/03/26	0.2	343.45	1	347.50	339.50	-0.9	14,942	-0.01%
2024/03/25	1	360.31	5	352.42	349.00	-4	15,108	-0.03%
2024/03/22	2	350.50	0	0.00	351.50	2	15,234	0.01%
2024/03/21	1	345.56	2	350.50	345.50	-1	15,435	-0.01%
2024/03/20	0	350.52	24	348.56	347.50	-24	15,647	-0.15%
2024/03/19	1.1	351.43	6	350.42	350.00	-4.9	15,930	-0.03%
2024/03/18	0	353.93	1	353.00	359.00	-1	16,292	-0.01%
2024/03/15	1.2	356.40	2	360.50	354.50	-0.8	16,844	0.00%
2024/03/14	10.1	360.99	3.1	363.17	362.00	7	16,946	0.04%
2024/03/13	1.2	349.04	3	351.00	345.00	-1.8	17,056	-0.01%
2024/03/12	0	363.50	0	0.00	361.50	0	17,194	0.00%
2024/03/11	0.1	366.04	0.1	368.50	363.00	0.1	17,407	0.00%
2024/03/08	8.4	368.20	31.2	365.45	362.50	-22.8	17,626	-0.13%
2024/03/07	4.3	376.47	7.1	379.47	375.00	-2.8	17,877	-0.02%
2024/03/06	2.2	387.25	6	387.00	392.00	-3.8	18,100	-0.02%
2024/03/05	3	404.67	4	406.63	401.00	-1	18,356	-0.01%
2024/03/04	10.2	407.57	4.2	408.05	403.00	6	18,934	0.03%
2024/03/01	3.8	398.16	14.1	398.35	398.50	-10.3	19,232	-0.05%
2024/02/29	2	385.32	6	386.33	387.00	-4	19,198	-0.02%
2024/02/27	58.1	384.33	3	385.96	382.00	55.1	19,253	0.29%
2024/02/26	8	380.57	47	381.68	380.00	-39	19,419	-0.20%
2024/02/23	6.3	386.86	4	386.00	386.00	2.3	19,620	0.01%
2024/02/22	2.1	387.37	5	390.10	382.00	-2.9	19,604	-0.01%
2024/02/21	28	385.40	18	382.86	380.00	10	19,883	0.05%
2024/02/20	23.4	410.03	85	404.58	400.00	-61.6	19,888	-0.31%
2024/02/19	17	423.99	121	419.72	415.00	-104	19,708	-0.53%	大賣/鉅額交易
2024/02/16	11.1	440.32	20.2	448.86	441.50	-9.1	19,710	-0.05%
2024/02/15	42.4	445.41	31	446.65	455.00	11.3	19,626	0.06%
2024/02/05	2	419.52	6	423.75	418.00	-4	19,452	-0.02%
2024/02/02	48	422.97	67.2	425.88	421.00	-19.2	19,498	-0.10%
2024/02/01	5	413.80	12	411.92	411.00	-7	19,353	-0.04%
2024/01/31	2	422.25	0	0.00	416.50	2	19,344	0.01%
2024/01/30	17	426.64	28	425.64	430.00	-11	19,350	-0.06%
2024/01/29	28	421.86	5	421.40	420.50	23	19,371	0.12%
2024/01/26	36.1	427.40	4	433.61	422.00	32.1	19,472	0.16%
2024/01/25	28.1	435.28	1	439.00	439.50	27.1	19,553	0.14%
2024/01/24	9	427.00	6.1	429.15	429.00	3	19,605	0.02%
2024/01/23	71	442.80	0	0.00	437.00	71	19,739	0.36%
2024/01/22	90	444.60	4	446.50	448.00	86	19,787	0.43%
2024/01/19	5	434.90	5	432.50	430.00	0	19,771	0.00%
2024/01/18	4	420.00	2	428.25	423.50	2	19,624	0.01%
2024/01/17	87.1	430.82	14	434.21	428.00	73.1	19,804	0.37%
2024/01/16	42	428.04	21	425.74	429.50	21	19,718	0.11%
2024/01/15	6	415.11	3	416.50	411.50	3	19,409	0.02%
2024/01/12	15	423.96	14	417.00	421.50	1	19,403	0.01%
2024/01/11	55	406.96	42.2	412.46	422.50	12.8	19,203	0.07%
2024/01/10	3	380.00	54	377.96	387.00	-51	18,815	-0.27%
2024/01/09	64	386.27	12.4	378.83	375.50	51.6	19,198	0.27%
2024/01/08	5	387.30	118.2	384.38	377.00	-113.2	19,208	-0.59%	大賣/鉅額交易
2024/01/05	15	380.07	13.2	380.34	384.00	1.8	19,186	0.01%
2024/01/04	5	368.70	3	371.17	372.00	2	19,117	0.01%
2024/01/03	3	372.00	2.5	370.11	373.00	0.5	19,381	0.00%
2024/01/02	0	353.67	1	355.50	360.00	-1	19,188	0.00%
2023/12/29	1	356.95	6	353.50	357.00	-5	19,396	-0.03%
2023/12/28	3.1	353.70	3.1	356.63	354.50	0	19,425	0.00%
2023/12/27	4	361.25	6	362.00	362.50	-2	19,385	-0.01%
2023/12/26	0.1	361.50	1	363.00	361.00	-1	19,483	0.00%
2023/12/25	0	0.00	2	357.50	357.00	-2	19,539	-0.01%
2023/12/22	4	358.00	5	356.50	358.00	-1	19,741	-0.01%
2023/12/21	4.4	354.59	1	350.50	350.50	3.4	19,791	0.02%
2023/12/20	4	370.75	3	370.50	365.50	1	19,736	0.01%
2023/12/19	1	372.50	1.2	371.26	373.50	-0.2	19,880	0.00%
2023/12/18	2.1	369.73	84	368.83	367.00	-81.9	20,079	-0.41%
2023/12/15	2.3	372.50	31	369.10	361.00	-28.7	20,106	-0.14%
2023/12/14	31	372.71	3	374.00	369.00	28	20,167	0.14%
2023/12/13	3.4	371.62	108.3	371.93	368.00	-104.9	20,049	-0.52%	大賣/鉅額交易
2023/12/12	25.1	382.77	5.9	375.84	382.50	19.2	20,136	0.10%
2023/12/11	57.1	368.26	2	368.53	361.50	55.1	19,961	0.28%
2023/12/08	78	368.26	87	362.60	370.00	-9	20,159	-0.04%
2023/12/07	5.1	359.77	3	365.50	357.50	2.1	20,283	0.01%
2023/12/06	2.2	369.97	0	372.67	361.50	2.2	20,444	0.01%
2023/12/05	9	368.48	8	375.06	363.50	1	20,557	0.01%
2023/12/04	25	385.06	16	376.78	380.00	9	20,635	0.04%
2023/12/01	44	387.34	71.1	385.88	391.00	-27.1	20,733	-0.13%
2023/11/30	58	383.69	58.4	382.43	385.50	-0.4	20,695	0.00%
2023/11/29	150.1	374.40	83	375.51	380.00	67	20,458	0.33%	大買/
2023/11/28	3	362.98	1.2	360.98	361.00	1.8	20,092	0.01%
2023/11/27	0.3	332.70	1	338.00	331.00	-0.7	19,840	0.00%
2023/11/24	2	341.75	1.3	338.45	344.00	0.7	20,119	0.00%
2023/11/23	32.8	343.34	88	333.53	336.00	-55.2	20,142	-0.27%
2023/11/22	14	348.75	0.1	351.80	346.00	14	20,082	0.07%
2023/11/21	0.1	344.32	0	0.00	342.50	0.1	20,170	0.00%
2023/11/20	12.1	352.01	6.1	347.31	345.00	6	20,428	0.03%
2023/11/17	3	340.00	7.8	347.84	351.00	-4.8	20,281	-0.02%
2023/11/16	0.1	319.39	2	319.25	319.50	-1.9	20,030	-0.01%
2023/11/15	0	0.00	1	333.54	320.50	-1	20,265	-0.01%
2023/11/14	1	331.50	0	337.00	331.00	1	20,648	0.00%
2023/11/13	7	333.93	5.2	333.60	334.00	1.8	21,080	0.01%
2023/11/10	1	336.00	1	336.99	323.50	0	21,400	0.00%
2023/11/09	1	333.50	25	331.70	333.50	-24	21,561	-0.11%
2023/11/08	29	331.55	4.2	333.74	335.50	24.8	21,750	0.11%
2023/11/07	2	327.75	1	328.50	328.50	1	21,883	0.00%
2023/11/06	167	330.00	5	329.31	332.00	162	21,808	0.74%	大買/鉅額交易
2023/11/03	9	326.05	1.4	328.57	322.00	7.7	21,652	0.04%
2023/11/02	4	319.25	1.3	322.66	324.00	2.7	21,438	0.01%
2023/11/01	12.7	300.23	13	301.31	302.50	-0.3	21,213	0.00%
2023/10/31	1.3	304.43	0	0.00	302.00	1.3	21,011	0.01%
2023/10/30	0	0.00	0.1	320.89	326.00	-0.1	20,706	0.00%
2023/10/27	1.2	308.11	0	309.00	308.50	1.2	20,545	0.01%
2023/10/26	0.1	320.70	192	319.75	318.00	-191.9	20,428	-0.94%	大賣/鉅額交易
2023/10/25	17.4	330.38	23.5	330.15	325.00	-6.1	20,272	-0.03%
2023/10/24	1.1	338.79	0	0.00	339.50	1.1	20,005	0.01%
2023/10/23	2.1	336.91	2.2	331.41	338.50	-0.1	19,784	0.00%
2023/10/20	0	333.74	90	333.86	334.50	-90	19,531	-0.46%
2023/10/19	0.4	340.31	0	0.00	343.00	0.4	19,944	0.00%
2023/10/18	4	348.59	5	354.14	351.00	-0.9	20,269	0.00%
2023/10/17	14	355.36	10.7	357.44	352.50	3.3	20,249	0.02%
2023/10/16	66.1	348.38	3.2	346.83	350.00	62.9	20,262	0.31%
2023/10/13	32	342.19	61	342.00	343.00	-29	20,547	-0.14%
2023/10/12	63	341.59	4	340.24	345.00	59	20,918	0.28%
2023/10/11	9	332.28	3.4	330.97	331.00	5.6	21,100	0.03%
2023/10/06	3	321.67	17	318.68	323.00	-14	21,221	-0.07%
2023/10/05	10	316.65	16.1	319.13	321.00	-6.1	21,269	-0.03%
2023/10/04	2.1	301.22	0	0.00	303.00	2.1	21,347	0.01%
2023/10/03	3.1	304.73	1	304.00	304.00	2.1	21,588	0.01%
2023/10/02	3	313.00	0	0.00	312.50	3	21,981	0.01%
2023/09/28	11	309.13	41	307.56	306.00	-30	22,153	-0.14%
2023/09/27	7.1	305.05	0	0.00	306.00	7.1	22,691	0.03%
2023/09/26	0.3	305.57	80.3	305.34	303.00	-80	22,997	-0.35%
2023/09/25	16.3	311.52	9	312.00	309.50	7.3	23,198	0.03%
2023/09/22	7.1	299.96	8	298.81	304.50	-0.9	23,162	0.00%
2023/09/21	36.2	300.12	2	307.23	298.00	34.2	23,315	0.15%
2023/09/20	48.1	320.41	31	319.40	315.50	17.1	23,080	0.07%
2023/09/19	12.6	327.78	40	330.66	322.50	-27.4	23,122	-0.12%
2023/09/18	1	338.01	0.1	338.50	344.50	0.9	23,117	0.00%
2023/09/15	4.8	352.70	34	345.38	338.00	-29.2	23,086	-0.13%
2023/09/14	2	356.00	6.3	352.21	356.50	-4.3	22,723	-0.02%
2023/09/13	12	331.90	7.5	334.65	348.00	4.6	22,482	0.02%
2023/09/12	20.6	342.43	35.2	335.19	325.50	-14.6	22,316	-0.07%
2023/09/11	5.2	356.99	23.1	348.18	346.50	-17.9	22,193	-0.08%
2023/09/08	9	357.90	29.2	360.98	360.00	-20.1	21,987	-0.09%
2023/09/07	25.2	369.13	18	362.20	369.50	7.1	21,976	0.03%
2023/09/06	59	367.25	37.4	365.58	367.00	21.6	21,685	0.10%
2023/09/05	38	354.26	17.3	350.40	357.00	20.7	21,301	0.10%
2023/09/04	12.1	344.45	32.1	342.02	345.00	-20	21,044	-0.09%
2023/09/01	4.1	341.80	34.3	351.08	335.00	-30.2	20,849	-0.14%
2023/08/31	5.1	344.69	45.1	345.66	345.00	-40	20,501	-0.20%
2023/08/30	9.1	351.09	17.5	351.49	342.00	-8.4	20,321	-0.04%
2023/08/29	22	336.70	10	335.56	335.50	12	19,928	0.06%
2023/08/28	12.2	329.36	10	333.60	335.00	2.2	19,742	0.01%
2023/08/25	18	336.64	10	332.20	334.00	8	19,539	0.04%
2023/08/24	30	338.08	6.5	332.77	333.00	23.5	19,248	0.12%
2023/08/23	12.3	334.07	12	331.42	340.50	0.3	19,019	0.00%
2023/08/22	19	345.45	1	351.87	341.00	18	18,776	0.10%
2023/08/21	18.5	337.42	14.1	338.58	335.50	4.5	18,741	0.02%
2023/08/18	32	332.48	14.1	342.92	328.00	17.9	18,462	0.10%
2023/08/17	25.2	359.76	51.2	356.02	357.00	-26	17,899	-0.14%
2023/08/16	100.1	334.21	12.2	336.33	341.00	87.9	17,419	0.50%
2023/08/15	15	331.80	7	324.70	334.00	8	17,012	0.05%
2023/08/14	68	303.92	48	303.04	304.00	20	16,725	0.12%
2023/08/11	12	293.08	20.3	296.05	293.50	-8.3	16,465	-0.05%
2023/08/10	1.2	280.76	0	0.00	280.00	1.2	16,235	0.01%
2023/08/09	1	303.00	1.4	304.32	301.00	-0.4	16,253	0.00%
2023/08/08	1.4	294.87	1	295.50	295.50	0.4	16,287	0.00%
2023/08/07	2.1	297.80	3.1	290.78	307.50	-1	16,315	-0.01%
2023/08/04	0.1	272.43	53	274.02	281.50	-52.9	16,299	-0.32%
2023/08/02	2.2	285.84	31	282.05	281.00	-28.8	16,296	-0.18%
2023/08/01	5	317.99	2	316.25	312.00	3	16,305	0.02%
2023/07/31	15.1	330.12	1	328.00	326.00	14.1	16,364	0.09%
2023/07/28	0.1	316.50	54	316.94	319.50	-53.9	16,321	-0.33%
2023/07/27	7.2	322.38	57.1	319.09	331.00	-49.9	16,358	-0.30%
2023/07/26	0.1	340.00	2	341.50	340.00	-1.9	16,321	-0.01%
2023/07/25	3.1	379.24	1	374.00	377.50	2.1	16,440	0.01%
2023/07/24	24.2	386.95	51.1	381.37	377.50	-26.9	16,601	-0.16%
2023/07/21	13.1	360.18	3	359.33	379.50	10.1	16,376	0.06%
2023/07/20	9	339.50	1.1	331.45	345.00	7.9	15,962	0.05%
2023/07/19	9	333.50	15.2	330.65	329.00	-6.2	15,782	-0.04%
2023/07/18	14.2	324.01	16	325.09	314.00	-1.8	15,305	-0.01%
2023/07/17	174.3	318.37	22	314.98	319.00	152.3	14,809	1.03%	大買/鉅額交易
2023/07/14	24	288.35	3.1	286.14	295.00	20.9	14,264	0.15%
2023/07/13	3.4	271.74	12	269.33	268.50	-8.6	13,808	-0.06%
2023/07/12	2	262.25	5.1	260.83	260.50	-3.1	13,253	-0.02%
2023/07/11	4	264.38	22.2	263.97	262.00	-18.2	13,097	-0.14%
2023/07/10	0	0.00	1.1	252.61	253.50	-1.1	12,812	-0.01%
2023/07/07	5.2	245.01	40	241.81	244.50	-34.8	12,591	-0.28%
2023/07/06	9	259.44	6.4	255.58	253.50	2.6	12,163	0.02%
2023/07/05	26.2	260.08	21.7	254.09	255.50	4.6	11,910	0.04%
2023/07/04	67.3	241.17	35.3	241.44	250.50	32	11,417	0.28%
2023/07/03	12.7	222.87	7	225.43	228.00	5.7	11,054	0.05%
2023/06/30	2	211.00	2	209.00	211.00	0	10,835	0.00%
2023/06/29	16	210.78	12.1	210.52	210.00	3.9	10,851	0.04%
2023/06/28	1	202.00	1	204.00	201.00	0	10,717	0.00%
2023/06/27	4.2	200.89	16.1	203.21	198.00	-12	11,051	-0.11%
2023/06/26	14	202.32	15	202.97	202.00	-1	11,102	-0.01%
2023/06/21	11	198.05	1	192.50	199.00	10	11,496	0.09%
2023/06/20	2	197.00	26	197.08	196.00	-24	11,548	-0.21%
2023/06/19	31	196.45	16	196.69	196.50	15	11,706	0.13%
2023/06/16	15	194.60	12	192.29	193.00	3	11,603	0.03%
2023/06/15	171	190.39	14	189.36	190.00	157	11,553	1.36%	大買/鉅額交易
2023/06/14	6	187.42	80	186.56	186.00	-74	11,600	-0.64%
2023/06/13	99	187.26	21.1	184.81	187.50	78	11,641	0.67%
2023/06/12	4	175.88	5	174.80	174.50	-1	11,506	-0.01%
2023/06/09	3	172.50	1	171.00	173.50	2	11,537	0.02%
2023/06/08	2	168.25	11	168.50	168.50	-9	11,624	-0.08%
2023/06/07	4	171.88	0	0.00	172.00	4	11,779	0.03%
2023/06/06	0	0.00	1	170.50	170.50	-1	12,282	-0.01%
2023/06/05	1	173.50	0	0.00	173.00	1	12,355	0.01%
2023/06/02	0	0.00	6	174.00	172.00	-6	12,416	-0.05%
2023/06/01	5	171.90	6	171.00	173.00	-1	12,476	-0.01%
2023/05/31	2	173.50	9	171.44	171.50	-7	12,750	-0.05%
2023/05/30	6	173.17	15	171.77	172.50	-9	12,802	-0.07%
2023/05/29	20.5	175.15	3	174.50	173.50	17.5	12,820	0.14%
2023/05/26	3	170.50	8	169.00	168.50	-5	12,907	-0.04%
2023/05/25	10	172.70	35	174.50	170.50	-25	13,281	-0.19%
2023/05/24	4	167.75	3	167.33	167.00	1	13,602	0.01%
2023/05/23	2	172.00	5	171.00	171.00	-3	13,714	-0.02%
2023/05/22	32	172.77	14	168.64	168.50	18	13,833	0.13%
2023/05/19	25	171.60	9	170.50	172.00	16	13,863	0.12%
2023/05/18	2	167.25	2	168.50	167.50	0	13,979	0.00%
2023/05/17	1	166.50	29	164.60	166.50	-28	14,073	-0.20%
2023/05/16	4	163.13	1	162.50	162.00	3	14,134	0.02%
2023/05/15	3	162.83	3	163.83	164.50	0	14,162	0.00%
2023/05/12	2.5	166.90	2	167.25	167.00	0.5	14,331	0.00%
2023/05/11	3	166.50	2	164.50	164.50	1	14,585	0.01%
2023/05/10	0	0.00	0.1	169.50	169.50	-0.1	15,086	0.00%
2023/05/09	3.1	166.34	22	166.95	168.00	-19	15,223	-0.12%
2023/05/08	26	172.38	0	171.25	168.50	26	15,458	0.17%
2023/05/05	1.1	169.95	0	0.00	170.00	1.1	16,178	0.01%
2023/05/04	0	0.00	3	167.50	169.00	-3	16,439	-0.02%
2023/05/03	2	165.75	35	166.39	166.00	-33	16,616	-0.20%
2023/05/02	3	168.67	2.1	169.75	170.00	0.9	16,586	0.01%
2023/04/28	6.1	163.99	3	165.17	164.00	3.1	16,619	0.02%
2023/04/27	54	160.19	24	161.44	160.00	30	16,470	0.18%
2023/04/26	18	160.19	35	160.09	158.50	-17	16,309	-0.10%
2023/04/25	12.1	170.98	9	170.67	171.00	3.1	15,999	0.02%
2023/04/24	1	181.00	5	178.70	177.00	-4	15,830	-0.03%
2023/04/21	4	188.13	33	184.94	184.50	-29	15,754	-0.18%
2023/04/20	12	186.13	8	189.75	191.00	4	15,770	0.03%
2023/04/19	2	191.00	0	0.00	188.50	2	15,884	0.01%
2023/04/18	1	193.50	4	194.75	191.50	-3	15,912	-0.02%
2023/04/17	3	194.17	0	0.00	194.50	3	15,967	0.02%
2023/04/14	1	194.50	27	194.46	194.50	-26	16,057	-0.16%
2023/04/13	1	194.00	23	193.24	192.00	-22	16,143	-0.14%
2023/04/12	34	196.41	13	195.00	196.50	21	16,172	0.13%
2023/04/11	6.1	197.75	2	196.50	197.50	4.1	16,198	0.03%
2023/04/10	27	201.02	8	200.69	199.50	19	16,385	0.12%
2023/04/07	3.1	202.79	17	201.32	200.00	-13.9	16,361	-0.09%
2023/04/06	9	198.61	9	195.17	201.00	0	16,255	0.00%
2023/03/31	10	194.60	5.1	192.46	196.50	4.9	16,126	0.03%
2023/03/30	12	191.83	5	191.90	193.00	7	16,015	0.04%
2023/03/29	19.1	189.74	3	190.83	189.00	16.1	15,899	0.10%
2023/03/28	8	200.13	17.1	196.53	195.50	-9.1	15,737	-0.06%
2023/03/27	3	213.00	3	212.67	209.00	0	15,297	0.00%
2023/03/24	14	213.50	20.2	208.14	215.50	-6.2	15,057	-0.04%
2023/03/23	4	201.13	34	198.93	198.50	-30	14,498	-0.21%
2023/03/22	49.4	198.70	5	200.20	200.50	44.4	14,533	0.31%
2023/03/21	0	0.00	1	193.00	192.00	-1	14,315	-0.01%
2023/03/20	3	194.67	4	194.25	191.00	-1	14,384	-0.01%
2023/03/17	0	0.00	3	193.67	194.50	-3	14,410	-0.02%
2023/03/16	5	187.50	6	188.25	188.00	-1	14,186	-0.01%
2023/03/15	3	192.33	4	192.25	190.50	-1	14,175	-0.01%
2023/03/14	1	187.00	99	186.93	187.50	-98	14,093	-0.70%
2023/03/13	34	183.94	0	0.00	186.50	34	14,174	0.24%
2023/03/10	0	0.00	6	188.17	187.00	-6	14,176	-0.04%
2023/03/09	4	198.25	5	197.00	194.00	-1	14,405	-0.01%
2023/03/08	0	0.00	9	187.28	191.00	-9	13,983	-0.06%
2023/03/07	0	0.00	27	188.76	187.50	-27	13,967	-0.19%
2023/03/06	0	0.00	12	189.79	189.50	-12	13,998	-0.09%
2023/03/03	11	193.14	10.1	192.16	188.50	0.9	14,115	0.01%
2023/03/02	7	186.36	7	186.64	186.00	0	14,220	0.00%
2023/03/01	2	185.75	2	185.00	186.00	0	14,266	0.00%
2023/02/24	7	188.64	8	188.94	185.50	-1	14,319	-0.01%
2023/02/23	12	187.33	42.3	188.37	188.50	-30.3	14,153	-0.21%
2023/02/22	41.4	185.89	250	185.25	181.00	-208.6	14,009	-1.49%	大賣/鉅額交易
2023/02/21	4	198.00	11	197.09	200.50	-7	13,748	-0.05%
2023/02/20	1	196.00	5	198.00	195.00	-4	13,831	-0.03%
2023/02/17	10	196.75	13.3	197.15	196.50	-3.3	14,067	-0.02%
2023/02/16	2	198.75	1	199.00	200.50	1	14,445	0.01%
2023/02/14	3	195.83	3	192.00	192.00	0	14,749	0.00%
2023/02/10	2.3	194.24	7	197.07	193.50	-4.7	15,370	-0.03%
2023/02/09	8	199.63	8	199.38	198.50	0	15,653	0.00%
2023/02/08	22	199.91	11.8	198.83	199.00	10.2	15,573	0.07%
2023/02/07	7	191.07	3	190.00	191.50	4	15,221	0.03%
2023/02/06	1	195.50	2	190.25	190.00	-1	15,323	-0.01%
2023/02/03	99	188.51	153	188.35	194.50	-54	15,369	-0.35%	大賣/
2023/02/02	104	182.24	8	181.00	184.00	96	14,907	0.64%	大買/
2023/02/01	120	175.90	0	0.00	175.50	120	15,396	0.78%	大買/鉅額交易
2023/01/30	211	167.92	1	168.50	168.50	210	16,331	1.29%	大買/鉅額交易
2023/01/17	1	159.50	0	0.00	160.00	1	17,101	0.01%
2023/01/13	4	157.50	4	158.00	157.50	0	17,880	0.00%
2023/01/11	0	0.00	2	161.00	161.00	-2	18,752	-0.01%
2023/01/09	32	159.58	9	157.22	158.50	23	19,639	0.12%
2023/01/06	2	149.00	1.2	149.67	151.00	0.8	19,950	0.00%
2023/01/05	8.1	148.43	3	147.00	147.00	5.1	20,375	0.02%
2023/01/04	74	149.27	7	147.50	149.00	67	20,876	0.32%
2023/01/03	1	147.00	1	144.00	147.00	0	21,203	0.00%
2022/12/30	5	144.30	5	144.50	142.50	0	21,448	0.00%
2022/12/29	1.1	143.60	7	144.79	145.50	-6	21,795	-0.03%
2022/12/28	23	145.91	26	146.83	145.00	-3	22,145	-0.01%
2022/12/27	1	155.00	1	155.00	156.50	0	22,266	0.00%
2022/12/26	2.5	155.17	0	0.00	152.00	2.5	22,770	0.01%
2022/12/23	70	158.28	1	158.00	159.00	69	23,323	0.30%
2022/12/21	0	0.00	12	157.96	157.50	-12	24,226	-0.05%
2022/12/20	1	160.50	2	157.50	156.00	-1	24,661	0.00%
2022/12/16	10	165.60	1	166.50	165.00	9	25,528	0.04%
2022/12/15	1	170.50	1	172.00	171.50	0	25,759	0.00%
2022/12/14	0	0.00	6	171.08	173.00	-6	25,800	-0.02%
2022/12/13	0	0.00	2	166.50	164.00	-2	25,794	-0.01%
2022/12/12	57	164.05	4	163.50	164.00	53	25,943	0.20%
2022/12/09	0	0.00	5	171.30	168.50	-5	26,462	-0.02%
2022/12/08	6	169.25	3	169.33	167.00	3	26,667	0.01%
2022/12/07	2	172.50	3	172.00	170.00	-1	26,854	0.00%
2022/12/06	0	0.00	6	177.08	175.50	-6	26,928	-0.02%
2022/12/05	0	0.00	1	178.00	178.00	-1	27,113	0.00%
2022/12/01	338	177.97	8	178.56	175.50	330	27,536	1.20%	大買/鉅額交易
2022/11/30	1	168.50	1	168.00	168.50	0	27,497	0.00%
2022/11/29	1	167.00	0	0.00	165.50	1	27,732	0.00%
2022/11/28	7	168.21	7	165.50	168.50	0	28,144	0.00%
2022/11/25	3	168.50	0	0.00	167.50	3	28,344	0.01%
2022/11/24	6	171.67	3.1	168.14	172.00	2.9	28,350	0.01%
2022/11/23	2	164.00	0	0.00	163.50	2	28,343	0.01%
2022/11/22	44	164.57	9	163.17	166.50	35	28,707	0.12%
2022/11/21	0	0.00	1	167.50	164.00	-1	29,182	0.00%
2022/11/18	1	165.00	0	0.00	166.00	1	29,702	0.00%
2022/11/17	2	170.50	4	167.00	170.50	-2	29,817	-0.01%
2022/11/16	7	166.50	222	165.74	167.00	-215	30,017	-0.72%	大賣/鉅額交易
2022/11/15	22	166.45	6	164.17	167.00	16	30,214	0.05%
2022/11/14	146	163.26	9	159.78	163.50	137	30,634	0.45%	大買/鉅額交易
2022/11/11	31	159.31	9	159.72	156.50	22	31,097	0.07%
2022/11/10	2	150.00	1	151.50	150.50	1	30,971	0.00%
2022/11/09	16	151.19	17	151.18	150.50	-1	31,293	0.00%
2022/11/08	69	148.94	4	151.50	147.00	65	31,812	0.20%
2022/11/07	3	150.50	6	149.33	149.00	-3	32,171	-0.01%
2022/11/04	2	141.75	1	142.50	142.50	1	31,967	0.00%
2022/11/03	8	143.19	7	144.00	144.00	1	31,985	0.00%
2022/11/02	32	146.09	14	146.57	145.50	18	32,066	0.06%
2022/11/01	56	146.00	58	143.79	146.50	-2	32,164	-0.01%
2022/10/31	15	142.07	23	142.72	142.00	-8	32,256	-0.02%
2022/10/28	9	144.06	3	144.50	139.50	6	32,356	0.02%
2022/10/27	7	136.36	8	136.25	138.00	-1	31,865	0.00%
2022/10/26	50	136.63	44	136.24	133.50	6	31,835	0.02%
2022/10/25	68	135.32	71	132.64	139.50	-3	31,506	-0.01%
2022/10/24	20	134.50	22	130.82	134.50	-2	31,060	-0.01%
2022/10/21	36	124.96	36	125.82	122.50	0	31,495	0.00%
2022/10/20	40	123.76	41	124.22	127.00	-1	32,320	0.00%
2022/10/19	60	130.92	59	132.03	125.00	1	32,200	0.00%
2022/10/18	206	129.87	10	131.90	130.50	196	32,249	0.61%	大買/鉅額交易
2022/10/17	58	126.99	48	128.04	131.50	10	32,783	0.03%
2022/10/14	89	124.94	46	124.86	130.00	43	33,031	0.13%
2022/10/13	51	123.56	52	123.32	118.50	-1	33,153	0.00%
2022/10/12	26	123.42	27	123.93	122.00	-1	33,056	0.00%
2022/10/11	39	128.24	20	129.75	127.00	19	33,018	0.06%
2022/10/07	62	138.15	62	138.98	136.50	0	32,849	0.00%
2022/10/06	59	137.40	60	138.00	140.00	-1	32,872	0.00%
2022/10/05	7	137.21	7	137.00	133.50	0	32,704	0.00%
2022/10/04	88	137.21	9	138.00	137.50	79	32,381	0.24%
2022/10/03	116	135.95	113	133.65	135.50	3	32,180	0.01%	大買/大賣/
2022/09/30	18	126.31	60	126.61	134.00	-42	32,572	-0.13%
2022/09/29	52	131.41	122	129.49	127.00	-70	32,663	-0.21%	大賣/
2022/09/28	40	132.20	69	133.12	127.50	-29	32,739	-0.09%
2022/09/27	48	133.95	48	134.89	134.50	0	32,704	0.00%
2022/09/26	17	140.21	382	137.31	136.00	-365	32,637	-1.12%	大賣/鉅額交易
2022/09/23	34	153.22	95	152.58	145.50	-61	32,650	-0.19%
2022/09/22	25	150.54	12	150.21	156.00	13	32,479	0.04%
2022/09/21	25	152.00	25	152.70	152.50	0	32,515	0.00%
2022/09/20	10	152.25	28	152.18	152.00	-18	32,776	-0.05%
2022/09/19	7.2	152.54	8	154.63	152.50	-0.8	32,932	0.00%
2022/09/16	26	156.52	24.1	158.35	153.50	1.9	33,125	0.01%
2022/09/15	10	162.50	15	166.47	161.00	-5	33,151	-0.02%
2022/09/14	11	167.14	314	169.40	169.50	-303	33,183	-0.91%	大賣/鉅額交易
2022/09/13	20	176.15	22	175.50	176.00	-2	33,222	-0.01%
2022/09/12	14	175.11	63	177.21	173.00	-49	33,278	-0.15%
2022/09/08	27	174.93	28	175.70	175.50	-1	33,482	0.00%
2022/09/07	21	176.88	8	173.38	176.00	13	33,488	0.04%
2022/09/06	16	176.31	12.2	179.47	175.50	3.8	33,699	0.01%
2022/09/05	11	182.55	8	186.19	179.50	3	33,603	0.01%
2022/09/02	2	183.50	33	186.83	188.00	-31	33,488	-0.09%
2022/09/01	7.1	181.52	7	185.21	181.00	0.1	33,293	0.00%
2022/08/31	12	188.92	3	189.00	187.00	9	33,223	0.03%
2022/08/30	35.1	189.42	17	189.88	188.50	18.1	33,343	0.05%
2022/08/29	53.2	181.50	58	184.37	190.00	-4.8	33,178	-0.01%
2022/08/26	85	198.94	70	199.28	191.00	15	33,079	0.05%
2022/08/25	45	195.74	52	193.21	195.00	-7	32,887	-0.02%
2022/08/24	51	190.34	47	188.02	186.00	4	32,679	0.01%
2022/08/23	46.1	184.26	46	186.74	190.50	0.1	32,474	0.00%
2022/08/22	52	188.38	43	191.51	186.00	9	32,316	0.03%
2022/08/19	109	194.88	42	193.40	189.50	67	32,358	0.21%	大買/
2022/08/18	69	185.44	16	184.84	189.00	53	31,931	0.17%
2022/08/17	127	176.65	2	175.50	175.50	125	31,262	0.40%	大買/鉅額交易
2022/08/16	7	177.21	15	177.47	175.50	-8	31,269	-0.03%
2022/08/15	53.1	175.74	32	176.45	178.00	21.1	31,286	0.07%
2022/08/12	25	165.24	17	164.59	170.50	8	30,694	0.03%
2022/08/11	23	154.54	25	155.28	155.00	-2	30,349	-0.01%
2022/08/10	23	150.00	20	150.63	149.00	3	30,681	0.01%
2022/08/09	39	153.06	41	154.04	154.50	-2	30,843	-0.01%
2022/08/08	12	155.13	16	156.59	154.50	-4	31,057	-0.01%
2022/08/05	14	157.93	16	154.97	159.50	-2	31,147	-0.01%
2022/08/04	9.1	148.40	8	148.56	149.00	1.1	31,240	0.00%
2022/08/03	11	151.05	11	152.45	148.50	0	31,290	0.00%
2022/08/02	40	149.50	25	149.58	151.50	15	31,482	0.05%
2022/08/01	29	153.41	54	154.08	153.00	-25	31,442	-0.08%
2022/07/29	24	157.15	22	159.07	156.00	2	31,376	0.01%
2022/07/28	37	159.73	42	161.27	155.50	-5	31,475	-0.02%
2022/07/27	223	169.09	61	173.00	163.00	162	30,798	0.53%	大買/鉅額交易
2022/07/26	30	179.12	31	179.16	177.50	-1	29,889	0.00%
2022/07/25	41	178.93	43	178.80	181.50	-2	29,826	-0.01%
2022/07/22	36	183.86	49	183.92	180.50	-13	29,766	-0.04%
2022/07/21	14	173.86	11	168.00	179.00	3	29,265	0.01%
2022/07/20	368	161.61	216	163.33	163.00	152	28,744	0.53%	大買/大賣/鉅額交易
2022/07/19	24	157.00	19	157.13	154.00	5	28,522	0.02%
2022/07/18	21	159.50	16	159.13	158.00	5	28,377	0.02%
2022/07/15	10	152.70	10	151.70	152.50	0	28,062	0.00%
2022/07/14	13	150.19	17	146.18	150.00	-4	28,107	-0.01%
2022/07/13	103	158.14	1	160.00	146.50	102	27,985	0.36%	大買/鉅額交易
2022/07/12	1	160.50	0	0.00	150.00	1	28,075	0.00%
2022/07/11	0	0.00	1	166.50	162.00	-1	28,455	0.00%
2022/07/08	71	167.68	31	168.74	165.00	40	28,630	0.14%
2022/07/07	12	171.88	13	166.12	174.00	-1	28,007	0.00%
2022/07/06	29	164.21	101.1	166.88	160.50	-72.1	27,834	-0.26%	大賣/
2022/07/05	16	170.03	14	173.25	174.00	2	27,750	0.01%
2022/07/04	20	172.18	16	171.47	172.50	4	27,851	0.01%
2022/07/01	16.1	179.30	16	184.78	172.00	0.1	27,944	0.00%
2022/06/30	6	187.58	6	187.58	191.00	0	27,826	0.00%
2022/06/29	25	190.90	29.1	191.72	194.50	-4.1	27,816	-0.01%
2022/06/28	23.1	191.44	59	188.47	190.00	-35.9	27,790	-0.13%
2022/06/27	8	197.13	10	194.60	198.00	-2	28,067	-0.01%
2022/06/24	17	188.56	16	189.38	187.50	1	28,540	0.00%
2022/06/23	30	187.68	25	188.54	190.00	5	28,676	0.02%
2022/06/22	39	193.65	188	193.20	186.50	-149	28,328	-0.53%	大賣/鉅額交易
2022/06/21	19	206.79	10	205.50	207.00	9	28,133	0.03%
2022/06/20	8	206.38	94	205.85	201.50	-86	28,206	-0.31%
2022/06/17	22	210.93	9	212.67	209.00	13	28,277	0.05%
2022/06/16	63	233.48	49	218.01	214.50	14	28,039	0.05%
2022/06/15	40	232.00	37	230.77	228.50	3	28,074	0.01%
2022/06/14	10.1	222.96	22	224.18	225.50	-11.9	28,220	-0.04%
2022/06/13	11	223.77	8	223.56	226.00	3	28,523	0.01%
2022/06/10	70	222.01	135	221.64	225.50	-65	29,039	-0.22%	大賣/
2022/06/09	2	223.75	12	222.21	224.00	-10	29,291	-0.03%
2022/06/08	37	231.45	7	226.93	222.50	30	29,488	0.10%
2022/06/07	22	227.43	32	228.52	228.50	-10	30,017	-0.03%
2022/06/06	8	228.88	7	227.43	231.50	1	30,785	0.00%
2022/06/02	25	232.80	22	233.80	226.00	3	31,348	0.01%
2022/06/01	26	241.62	19.1	240.94	238.00	6.9	31,717	0.02%
2022/05/31	13.1	237.65	23	238.30	240.50	-9.9	31,931	-0.03%
2022/05/30	5	238.20	5.1	240.10	242.00	-0.1	32,963	0.00%
2022/05/27	22.1	241.55	145	238.62	231.00	-122.9	33,710	-0.36%	大賣/鉅額交易
2022/05/26	17	242.68	26	242.17	238.50	-9	34,303	-0.03%
2022/05/25	4	252.00	4	251.75	255.00	0	34,805	0.00%
2022/05/24	36	253.65	35	253.50	250.00	1	35,532	0.00%
2022/05/23	45	274.91	45.1	273.18	257.50	-0.1	36,322	0.00%
2022/05/20	3.2	270.72	2	270.48	269.50	1.2	36,532	0.00%
2022/05/19	5	262.70	4	264.63	269.50	1	36,484	0.00%
2022/05/18	22	264.95	25	266.04	268.00	-3	36,532	-0.01%
2022/05/17	14	253.54	17	252.18	255.00	-3	36,520	-0.01%
2022/05/16	19	266.87	23	265.30	252.50	-4	37,163	-0.01%
2022/05/13	13	262.27	10	261.25	257.00	3	37,394	0.01%
2022/05/12	31	261.60	31	253.82	254.50	0	37,471	0.00%
2022/05/11	4	250.00	4	249.75	257.50	0	37,788	0.00%
2022/05/10	43	251.33	75	241.45	255.00	-32	37,985	-0.08%
2022/05/09	8	255.38	23	250.52	246.50	-15	38,497	-0.04%
2022/05/06	26	274.19	20	275.98	272.00	6	38,829	0.02%
2022/05/05	57	282.97	7	278.79	286.00	50	38,763	0.13%
2022/05/04	6	264.83	5	265.30	262.50	1	38,558	0.00%
2022/05/03	12	265.04	12	264.79	264.50	0	38,787	0.00%
2022/04/29	13.1	263.94	7	262.14	260.50	6.1	38,955	0.02%
2022/04/28	23	256.85	7	254.14	260.00	16	38,880	0.04%
2022/04/27	34	239.40	27	235.81	252.50	7	38,898	0.02%
2022/04/26	12	247.87	11	246.64	242.50	1	38,817	0.00%
2022/04/25	10	251.60	22	253.20	248.50	-12	39,070	-0.03%
2022/04/22	6	265.00	6.1	264.09	267.50	-0.1	39,245	0.00%
2022/04/21	38	276.38	5	275.60	275.00	33	39,660	0.08%
2022/04/20	19	273.16	24	270.38	276.50	-5	39,824	-0.01%
2022/04/19	6	272.42	52.2	273.40	268.50	-46.2	39,943	-0.12%
2022/04/18	4	265.88	19	264.82	272.50	-15	40,018	-0.04%
2022/04/15	26.1	265.54	25	260.02	265.50	1.1	40,260	0.00%
2022/04/14	23	284.00	16	283.97	281.50	7	40,341	0.02%
2022/04/13	11	284.09	13	285.38	289.50	-2	40,256	0.00%
2022/04/12	23	280.17	23	281.07	281.50	0	40,177	0.00%
2022/04/11	9.1	287.18	8	289.63	281.00	1.1	39,911	0.00%
2022/04/08	14	300.86	19	300.00	301.50	-5	39,727	-0.01%
2022/04/07	23	310.39	24	311.08	296.00	-1	39,457	0.00%
2022/04/06	24	314.02	14	310.64	317.00	10	39,182	0.03%
2022/04/01	14	304.71	24.1	302.45	312.00	-10.1	39,128	-0.03%
2022/03/31	10	310.70	10	308.45	305.50	0	39,374	0.00%
2022/03/30	45	322.40	20	321.05	312.50	25	39,541	0.06%
2022/03/29	55	316.58	61	318.01	322.50	-6	39,675	-0.02%
2022/03/28	17	299.68	22	298.84	311.00	-5	40,065	-0.01%
2022/03/25	44	294.31	22.1	294.91	296.00	21.9	40,418	0.05%
2022/03/24	1.1	284.05	3	286.17	287.50	-1.9	40,965	0.00%
2022/03/23	9	285.33	3	296.75	284.00	6	42,365	0.01%
2022/03/22	17	287.18	2.2	286.95	282.00	14.8	42,972	0.03%
2022/03/21	4	278.25	5	277.82	274.50	-1	43,100	0.00%
2022/03/18	16.2	273.39	15	275.03	273.00	1.2	43,130	0.00%
2022/03/17	43.1	271.73	21	270.79	275.00	22.1	42,942	0.05%
2022/03/16	18	260.61	17	259.47	255.00	1	42,428	0.00%
2022/03/15	33	276.17	61.1	268.16	260.50	-28.1	42,269	-0.07%
2022/03/14	41	291.87	7.1	292.47	286.00	33.9	42,126	0.08%
2022/03/11	5	281.10	6	280.92	287.00	-1	41,766	0.00%
2022/03/10	99	282.72	24	287.65	281.00	75	41,630	0.18%
2022/03/09	38	287.95	36	284.77	275.00	2	41,146	0.00%
2022/03/08	16.1	287.23	21.2	284.34	273.50	-5.1	40,380	-0.01%
2022/03/07	32	283.34	26.1	284.37	287.50	6	39,594	0.02%
2022/03/04	90.1	295.58	288.2	299.77	288.00	-198.1	39,069	-0.51%	大賣/鉅額交易
2022/03/03	73.1	314.67	98.1	319.84	312.00	-25	38,732	-0.06%
2022/03/02	17	300.88	36	298.33	307.00	-19	37,914	-0.05%
2022/03/01	30	283.38	27.1	282.84	299.50	2.9	37,091	0.01%
2022/02/25	24	268.14	22	266.20	272.50	2	36,252	0.01%
2022/02/24	55.5	246.49	50.2	247.00	248.00	5.3	35,583	0.01%
2022/02/23	169.1	245.19	71	245.48	245.00	98.1	34,753	0.28%	大買/
2022/02/22	60	238.04	50.2	238.49	233.50	9.9	33,923	0.03%
2022/02/21	10	234.25	9.3	235.88	239.00	0.7	33,503	0.00%
2022/02/18	5	236.00	8.1	234.83	238.50	-3.1	33,774	-0.01%
2022/02/17	21	235.98	10	234.93	233.00	11	33,898	0.03%
2022/02/16	114	245.44	80	244.11	243.00	34	33,682	0.10%	大買/
2022/02/15	40	237.18	9.1	241.02	232.00	30.9	33,336	0.09%
2022/02/14	32	233.44	29	233.28	231.00	3	33,092	0.01%
2022/02/11	40	241.00	33	245.52	244.00	7	33,159	0.02%
2022/02/10	27.1	239.90	34	239.69	234.00	-6.9	32,875	-0.02%
2022/02/09	70	235.34	23	234.41	236.50	47	32,706	0.14%
2022/02/08	40.2	223.26	50.1	222.72	224.00	-9.8	32,424	-0.03%
2022/02/07	4	202.13	24	203.06	209.50	-20	32,386	-0.06%
2022/01/26	10.1	205.99	8.1	203.86	199.50	2	32,810	0.01%
2022/01/25	272	210.02	7.1	210.14	205.50	264.9	33,233	0.80%	大買/鉅額交易
2022/01/24	36	210.47	12	210.46	213.50	24	33,695	0.07%
2022/01/21	4.1	215.25	34	215.53	216.00	-29.9	34,692	-0.09%
2022/01/20	32.1	217.54	1	216.00	219.00	31.1	35,430	0.09%
2022/01/19	11	210.32	12	211.13	215.00	-1	36,018	0.00%
2022/01/18	18	217.64	77.1	216.04	209.00	-59.1	36,701	-0.16%
2022/01/17	17	212.32	7	212.64	214.50	10	37,392	0.03%
2022/01/14	80.1	207.72	8	205.55	213.00	72.1	37,851	0.19%
2022/01/13	30	199.93	29.1	194.11	200.50	0.9	38,128	0.00%
2022/01/12	4	198.50	3.1	198.96	200.50	0.9	38,678	0.00%
2022/01/11	20	202.00	20	202.85	199.00	0	39,898	0.00%
2022/01/10	22.1	206.58	18	207.00	207.00	4.1	40,656	0.01%
2022/01/07	68.1	205.58	10	206.65	199.00	58.1	41,496	0.14%
2022/01/06	0	214.00	10	212.40	211.00	-10	41,693	-0.02%
2022/01/04	3	230.17	9.8	222.23	221.00	-6.8	44,346	-0.02%
2022/01/03	0	0.00	30.1	233.17	226.00	-30.1	44,732	-0.07%
2021/12/30	51	235.25	64.1	234.91	239.00	-13.1	44,982	-0.03%
2021/12/29	5	238.40	7.2	237.93	238.00	-2.2	44,942	0.00%
2021/12/28	2	238.50	5.1	239.41	245.50	-3.1	45,334	-0.01%
2021/12/27	18.1	245.12	8.1	251.60	238.50	10	45,452	0.02%
2021/12/24	28.1	246.35	2	248.00	249.00	26.1	45,182	0.06%
2021/12/23	69.1	247.90	51.2	244.95	243.00	17.9	45,107	0.04%
2021/12/22	88.1	241.73	49	241.67	243.00	39.1	44,945	0.09%
2021/12/21	41.2	228.08	34	231.26	238.50	7.2	44,416	0.02%
2021/12/20	26	228.58	25	225.30	217.00	1	43,896	0.00%
2021/12/17	89.2	222.93	82	223.11	225.50	7.1	43,928	0.02%
2021/12/16	40.1	209.85	42	208.33	217.50	-1.9	42,868	0.00%
2021/12/15	19	193.84	8.1	192.39	198.00	11	42,239	0.03%
2021/12/14	1.1	182.83	0.1	192.00	180.00	1	42,330	0.00%
2021/12/13	12	195.21	1	192.00	194.00	11	43,128	0.03%
2021/12/10	1.1	187.47	2	186.52	187.50	-0.9	43,465	0.00%
2021/12/09	23	195.09	27	194.76	188.50	-4	44,281	-0.01%
2021/12/08	49	188.24	38	188.67	194.50	11	44,790	0.02%
2021/12/07	7	177.93	7	177.07	177.00	0	44,992	0.00%
2021/12/06	6	180.58	387	179.53	178.50	-381	45,320	-0.84%	大賣/鉅額交易
2021/12/03	12	190.79	9	190.28	190.00	3	45,555	0.01%
2021/12/02	3	185.17	3	188.50	184.50	0	45,714	0.00%
2021/12/01	7	183.07	6	183.08	187.00	1	45,984	0.00%
2021/11/30	5	186.10	49	187.66	186.00	-44	46,512	-0.09%
2021/11/29	12	176.08	17.2	179.09	183.00	-5.2	47,677	-0.01%
2021/11/26	2	172.00	27.1	178.72	182.00	-25.1	48,042	-0.05%
2021/11/25	7	180.29	13	178.85	176.50	-6	47,917	-0.01%
2021/11/24	8.1	180.11	341	179.20	179.00	-332.9	47,883	-0.70%	大賣/鉅額交易
2021/11/23	3	181.67	18.2	183.12	184.50	-15.2	48,613	-0.03%
2021/11/22	3	189.17	50	187.68	190.00	-47	48,686	-0.10%
2021/11/19	5	192.20	91	190.15	190.50	-86	48,565	-0.18%
2021/11/18	2	200.50	9	197.33	196.00	-7	48,409	-0.01%
2021/11/17	4	201.88	7	200.29	206.00	-3	48,307	-0.01%
2021/11/16	9	197.39	9	200.11	193.50	0	47,897	0.00%
2021/11/15	8	196.19	9	195.50	198.50	-1	47,378	0.00%
2021/11/12	11	196.59	5	197.20	189.00	6	47,110	0.01%
2021/11/11	14	192.29	4	192.63	191.00	10	46,520	0.02%
2021/11/10	9	185.22	12	185.21	194.00	-3	46,153	-0.01%
2021/11/09	9	182.61	10.1	185.41	181.00	-1.1	45,662	0.00%
2021/11/08	11.1	186.91	21	185.60	181.00	-9.9	45,141	-0.02%
2021/11/05	2.1	190.20	11.3	185.38	197.00	-9.2	44,724	-0.02%
2021/11/04	22	193.89	18.1	192.82	190.50	3.9	44,059	0.01%
2021/11/03	14.1	194.56	103.1	194.42	193.50	-89	43,471	-0.20%	大賣/
2021/11/02	12.5	207.13	21.1	208.13	205.50	-8.6	43,072	-0.02%
2021/11/01	21	212.26	39	209.63	210.00	-18	42,405	-0.04%
2021/10/29	57	205.23	85.1	207.31	201.00	-28.1	41,622	-0.07%
2021/10/28	1,324	193.11	10	191.85	196.50	1,314	40,311	3.26%	大買/鉅額交易
2021/10/27	70	175.45	50.1	172.47	179.00	19.9	39,421	0.05%
2021/10/26	8.1	174.86	28	168.64	163.00	-20	38,611	-0.05%
2021/10/22	10	159.50	13.1	160.83	166.50	-3.1	36,525	-0.01%
2021/10/21	60.1	154.31	48.1	153.26	151.50	12	35,522	0.03%
2021/10/20	78	150.90	46.1	150.40	153.50	31.9	34,614	0.09%
2021/10/19	82	145.70	53.1	145.54	147.50	28.9	33,683	0.09%
2021/10/18	34.1	141.89	15.3	141.28	141.00	18.8	32,110	0.06%
2021/10/15	82.5	135.61	41.1	134.85	143.00	41.3	31,001	0.13%
2021/10/14	221.4	129.46	22.1	134.16	130.00	199.2	29,551	0.67%	大買/鉅額交易
2021/10/13	36.1	135.50	57.2	135.11	131.50	-21.1	28,779	-0.07%
2021/10/12	79.2	131.42	17.5	131.47	133.00	61.6	27,418	0.22%
2021/10/08	7	123.50	71	124.22	130.00	-64	25,623	-0.25%
2021/10/07	70	117.72	17	115.24	118.50	53	25,160	0.21%
2021/10/06	23	110.54	22	109.89	108.00	1	25,003	0.00%
2021/10/05	157.5	108.70	156	109.15	112.00	1.5	25,354	0.01%	大買/大賣/
2021/10/04	3.1	109.96	3.1	111.02	109.00	0	25,273	0.00%
2021/10/01	34.1	111.13	0.4	111.63	107.50	33.7	25,585	0.13%
2021/09/30	3	115.17	1	114.00	115.00	2	25,583	0.01%
2021/09/29	10	115.65	17.1	114.73	115.00	-7.1	25,693	-0.03%
2021/09/28	29	119.74	22.2	117.32	120.50	6.8	25,254	0.03%
2021/09/27	0.1	114.50	2.1	115.71	114.50	-2	24,602	-0.01%
2021/09/24	21.5	120.10	30.2	120.01	118.00	-8.7	24,250	-0.04%
2021/09/23	30	115.48	17	114.43	115.50	13	23,388	0.06%
2021/09/22	6	108.75	5	109.00	106.00	1	23,034	0.00%
2021/09/17	22	112.99	23	111.05	114.00	-1	22,693	0.00%
2021/09/16	18	115.39	16	113.41	112.50	2	22,132	0.01%
2021/09/15	37.1	110.86	36.1	111.09	111.50	1	21,085	0.00%
2021/09/14	23.1	113.52	31	111.15	115.00	-7.9	20,608	-0.04%
2021/09/13	10	111.85	11	110.59	109.00	-1	19,661	-0.01%
2021/09/10	18	103.31	8.2	106.96	110.50	9.8	18,802	0.05%
2021/09/09	7	99.01	26	99.92	100.50	-19	18,216	-0.10%
2021/09/08	72	97.20	74	97.98	93.40	-2	17,894	-0.01%
2021/09/07	6.1	101.34	13.2	99.58	98.30	-7.1	17,543	-0.04%
2021/09/06	10.1	110.69	9.3	111.65	109.00	0.8	17,535	0.00%
2021/09/03	32.6	111.60	28	111.36	110.00	4.6	17,809	0.03%
2021/09/02	122	113.61	213	111.17	109.00	-91	17,265	-0.53%	大買/大賣/
2021/09/01	51.2	108.42	9.1	106.25	109.00	42.1	15,914	0.26%
2021/08/31	58.4	99.18	7.2	99.33	99.20	51.2	15,298	0.33%
2021/08/30	3.3	104.35	2.1	104.17	103.00	1.2	15,046	0.01%
2021/08/27	68	106.25	131.1	107.37	103.50	-63.1	15,000	-0.42%	大賣/
2021/08/26	81	103.98	6.2	100.26	104.00	74.8	14,197	0.53%
2021/08/25	1	95.30	0.6	95.29	94.80	0.4	14,015	0.00%
2021/08/24	55.2	94.85	7.1	97.46	94.30	48.1	14,283	0.34%
2021/08/23	38.4	94.62	10	95.28	94.40	28.3	14,264	0.20%
2021/08/20	7.4	91.15	0.2	88.00	90.90	7.2	14,185	0.05%
2021/08/19	0.1	89.39	100	86.45	86.20	-99.9	14,118	-0.71%
2021/08/18	1.1	89.69	0	0.00	89.80	1.1	14,353	0.01%
2021/08/17	2.1	89.96	3	86.50	86.70	-0.9	14,560	-0.01%
2021/08/16	2	91.50	1.2	91.67	92.40	0.9	14,540	0.01%
2021/08/13	0.1	93.50	1	90.90	92.10	-0.9	14,543	-0.01%
2021/08/12	0.1	96.45	0	0.00	95.40	0.1	14,571	0.00%
2021/08/11	4.2	95.57	2	96.80	97.10	2.2	14,663	0.01%
2021/08/10	6	99.42	6.1	98.69	97.30	-0.1	14,664	0.00%
2021/08/09	1.1	99.99	0	0.00	98.80	1.1	14,657	0.01%
2021/08/06	3	98.03	40	102.10	99.30	-37	14,668	-0.25%
2021/08/05	11	107.18	10	107.75	106.00	1	14,479	0.01%
2021/08/04	14	112.21	3	109.17	108.50	11	14,651	0.08%
2021/08/03	16	112.91	16	113.22	114.50	0	14,710	0.00%
2021/08/02	2.1	111.00	1	110.00	112.00	1.1	14,752	0.01%
2021/07/30	29	109.47	31.2	111.82	112.50	-2.2	14,891	-0.01%
2021/07/29	18	109.39	0	0.00	108.00	18	14,903	0.12%
2021/07/28	1	105.00	0	0.00	105.00	1	15,093	0.01%
2021/07/27	1	116.50	0	0.00	116.50	1	15,783	0.01%
2021/07/26	0	0.00	1	121.00	121.50	-1	16,255	-0.01%
2021/07/23	2.1	112.90	0	0.00	112.50	2.1	17,371	0.01%
2021/07/22	0.3	115.31	10	118.20	118.50	-9.7	18,178	-0.05%
2021/07/20	0.1	113.00	29	113.88	111.50	-28.9	18,661	-0.15%
2021/07/16	0	0.00	1	108.00	109.00	-1	18,767	-0.01%
2021/07/15	1	108.00	13	109.50	109.00	-12	18,898	-0.06%
2021/07/14	45	113.43	11	109.00	114.00	34	18,999	0.18%
2021/07/13	11	114.86	11	114.41	111.00	0	18,915	0.00%
2021/07/12	11	111.05	11	112.23	110.50	0	18,689	0.00%
2021/07/09	12	100.56	53	100.53	106.50	-41	18,206	-0.23%
2021/07/08	82	93.90	108	96.50	97.10	-26	18,020	-0.14%	大賣/
2021/07/07	74	91.70	6	89.62	91.80	68	17,495	0.39%
2021/07/06	9	83.31	66	83.71	83.50	-57	17,327	-0.33%
2021/07/05	65	85.26	10	79.34	85.40	55	17,067	0.32%
2021/07/02	9	77.28	20	76.39	77.70	-11	16,992	-0.06%
2021/07/01	3	74.30	0	0.00	74.00	3	17,167	0.02%
2021/06/30	5	75.48	2	76.95	76.10	3	17,153	0.02%
2021/06/29	27	77.99	21	76.20	75.50	6	17,130	0.04%
2021/06/25	0	0.00	1	77.30	75.60	-1	16,899	-0.01%
2021/06/24	2	76.70	0	0.00	76.70	2	16,852	0.01%
2021/06/23	56	76.76	7	76.81	76.70	49	16,816	0.29%
2021/06/21	4	75.30	0.5	75.70	75.20	3.5	16,606	0.02%
2021/06/18	3	76.43	0	0.00	76.30	3	16,489	0.02%
2021/06/17	0	0.00	4	77.10	77.60	-4	16,286	-0.02%
2021/06/16	20	75.25	1	75.40	75.10	19	16,105	0.12%
2021/06/15	10.5	79.71	33	77.61	78.10	-22.5	15,932	-0.14%
2021/06/11	33	78.10	5	74.38	78.10	28	15,368	0.18%
2021/06/10	0	0.00	12	71.51	71.00	-12	14,589	-0.08%
2021/06/09	7	70.01	0	0.00	69.80	7	14,417	0.05%
2021/06/08	5	70.66	1	70.80	71.40	4	14,302	0.03%
2021/06/07	1	70.00	1	70.00	71.10	0	14,221	0.00%
2021/06/04	41	69.85	3	71.03	69.10	38	14,091	0.27%
2021/06/03	2	69.40	21	70.44	70.80	-19	13,914	-0.14%
2021/06/02	78	68.74	6	69.08	69.00	72	13,719	0.52%
2021/06/01	40	69.40	10	70.57	69.40	30	13,598	0.22%
2021/05/31	2	68.45	1	69.20	68.40	1	13,283	0.01%
2021/05/28	1	67.00	34	67.23	67.50	-33	13,129	-0.25%
2021/05/27	7	65.91	40	67.29	65.60	-33	13,009	-0.25%
2021/05/26	57	66.04	0	0.00	66.30	57	12,918	0.44%
2021/05/25	12	64.99	26	66.46	67.50	-14	12,631	-0.11%
2021/05/24	0	0.00	1	60.10	61.40	-1	12,312	-0.01%
2021/05/21	0	0.00	3	61.10	59.80	-3	12,295	-0.02%
2021/05/20	3	59.70	1	61.20	58.80	2	12,298	0.02%
2021/05/19	2	58.20	0	0.00	58.20	2	12,244	0.02%
2021/05/18	0	0.00	1	58.50	58.50	-1	12,109	-0.01%
2021/05/17	0	0.00	1	53.30	53.20	-1	12,039	-0.01%
2021/05/14	7	58.76	3	59.97	57.60	4	11,963	0.03%
2021/05/13	16	60.99	6	60.68	59.50	10	11,838	0.08%
2021/05/12	2	61.95	0.1	65.00	59.40	1.9	11,728	0.02%
2021/05/11	2.1	64.19	6	62.00	63.30	-3.9	11,444	-0.03%
2021/05/10	7	66.94	1	66.80	66.90	6	11,262	0.05%
2021/05/07	108	69.39	28	68.90	68.00	80	11,214	0.71%	大買/
2021/05/06	16	67.44	0	0.00	67.00	16	11,047	0.14%
2021/05/05	7	69.73	14	67.86	66.50	-7	10,896	-0.06%
2021/05/04	15	70.59	25	70.41	73.80	-10	10,606	-0.09%
2021/05/03	35	71.46	35	71.79	69.80	0	10,416	0.00%
2021/04/29	123	72.93	54	72.96	74.50	69	10,415	0.66%	大買/
2021/04/28	53	67.51	12	67.66	67.80	41	9,319	0.44%
2021/04/27	1	63.00	1	61.40	61.70	0	8,510	0.00%
2021/04/26	0	0.00	7	62.44	62.60	-7	8,303	-0.08%
2021/04/23	5	58.80	2	57.25	58.80	3	7,967	0.04%
2021/04/22	2	59.20	2	58.05	56.50	0	8,021	0.00%
2021/04/21	1	59.00	0	0.00	58.70	1	7,949	0.01%
2021/04/20	0	0.00	2	60.50	61.00	-2	7,961	-0.03%
2021/04/19	4	59.83	9	60.14	59.00	-5	7,977	-0.06%
2021/04/16	5	59.04	12	58.49	59.50	-7	7,882	-0.09%
2021/04/15	20	57.55	20	57.87	59.30	0	7,719	0.00%
2021/04/14	50	57.39	94	57.10	56.40	-44	7,561	-0.58%
2021/04/13	58	59.82	3	59.03	57.90	55	7,244	0.76%
2021/04/12	3	58.30	1	60.00	56.90	2	6,962	0.03%
2021/04/09	0	0.00	1	58.10	57.50	-1	6,837	-0.01%
2021/04/07	21	55.85	26	56.01	57.40	-5	6,373	-0.08%
2021/04/01	0	0.00	1	52.90	53.00	-1	6,271	-0.02%
2021/03/31	2	52.50	2	53.20	52.10	0	6,248	0.00%
2021/03/23	3	51.37	0	0.00	51.10	3	6,429	0.05%
2021/03/17	3	52.40	3	51.60	51.90	0	6,711	0.00%
2021/03/16	0	0.00	12	51.93	51.90	-12	6,770	-0.18%
2021/03/15	0	0.00	200	51.57	51.60	-200	6,891	-2.90%	大賣/鉅額交易
2021/03/12	0	51.20	2	51.00	51.00	-2	7,027	-0.03%
2021/03/11	0	51.00	0	0.00	51.00	0	7,576	0.00%
2021/03/03	1	51.00	2	51.30	51.90	-1	8,098	-0.01%
2021/03/02	1	52.40	0	0.00	52.10	1	8,061	0.01%
2021/02/26	0	0.00	1	53.50	53.00	-1	8,057	-0.01%
2021/02/24	2	54.00	0	0.00	53.90	2	8,146	0.02%
2021/02/23	0	0.00	2	55.30	55.40	-2	8,135	-0.02%
2021/02/22	0	0.00	2	57.30	57.30	-2	8,151	-0.02%
2021/02/19	0	0.00	4	55.90	55.90	-4	8,006	-0.05%
2021/02/17	0	0.00	2	53.10	53.20	-2	7,932	-0.03%
2021/02/05	8	52.74	6	51.80	51.80	2	7,883	0.03%
2021/02/04	6	53.00	5	53.56	52.20	1	7,859	0.01%
2021/01/29	3	53.67	3	53.90	52.20	0	7,685	0.00%
2021/01/28	4	53.80	9	53.54	53.40	-5	7,537	-0.07%
2021/01/27	2	52.40	0	0.00	52.50	2	7,391	0.03%
2021/01/26	2	53.60	7	52.33	51.10	-5	7,215	-0.07%
2021/01/25	44	56.67	21	55.32	54.10	23	7,011	0.33%
2021/01/22	5	56.16	8	54.89	57.90	-3	6,417	-0.05%
2021/01/21	51	53.23	49	53.61	52.70	2	5,889	0.03%
2021/01/20	1	50.90	1	50.90	51.00	0	5,790	0.00%
2021/01/19	1	53.00	0	0.00	53.00	1	5,727	0.02%
2021/01/15	0	0.00	1	53.90	53.40	-1	5,758	-0.02%
2021/01/14	2	54.15	0	0.00	54.00	2	5,626	0.04%
2021/01/13	2	54.00	5	53.72	54.00	-3	5,539	-0.05%
2021/01/12	5	52.08	3	52.90	52.00	2	5,405	0.04%
2021/01/06	1	50.20	0	0.00	49.30	1	5,073	0.02%
2021/01/04	0	0.00	4	51.80	52.20	-4	4,891	-0.08%
2020/12/29	18	51.80	18	51.87	51.90	0	4,740	0.00%
2020/12/24	0	0.00	42	51.06	51.00	-42	4,432	-0.95%
2020/12/23	1	51.10	100	51.13	51.20	-99	4,403	-2.25%
2020/12/22	0	0.00	45	51.90	49.65	-45	4,331	-1.04%
2020/12/21	1	49.00	0	0.00	49.20	1	4,222	0.02%
2020/12/15	27	51.16	23	50.76	50.40	4	4,083	0.10%
2020/12/11	2	50.60	4	51.33	49.50	-2	3,852	-0.05%
2020/12/10	8	50.71	1	51.10	50.70	7	3,835	0.18%
2020/12/09	12	51.58	13	51.56	51.70	-1	3,743	-0.03%
2020/12/08	8	52.91	6	53.92	52.70	2	3,599	0.06%
2020/12/07	57	55.05	2	55.35	55.40	55	3,438	1.60%
2020/12/04	1	53.30	15	52.69	53.40	-14	2,870	-0.49%
2020/12/03	1	49.10	0	0.00	48.55	1	2,374	0.04%
2020/12/02	0	0.00	1	48.65	48.50	-1	2,332	-0.04%
2020/12/01	1	47.50	3	48.00	48.00	-2	2,300	-0.09%
2020/11/30	136	48.02	0	0.00	47.95	136	2,292	5.93%	大買/鉅額交易
2020/11/25	0	0.00	1	47.10	46.05	-1	2,250	-0.04%
2020/11/20	0	0.00	1	46.05	46.05	-1	2,028	-0.05%
2020/11/19	0	0.00	2	46.85	45.35	-2	1,985	-0.10%
2020/11/18	0	0.00	7	45.40	45.50	-7	1,872	-0.37%
2020/11/17	1	45.45	1	45.35	45.35	0	1,872	0.00%
2020/11/16	0	0.00	1	45.50	45.15	-1	1,890	-0.05%
2020/10/30	1	41.55	0	0.00	41.65	1	2,050	0.05%
2020/10/15	1	43.15	0	0.00	43.10	1	2,879	0.03%
2020/09/24	1	43.00	0	0.00	43.00	1	4,699	0.02%
2020/09/17	0	0.00	5	45.34	45.40	-5	6,221	-0.08%
2020/09/11	1	43.00	0	0.00	42.90	1	6,519	0.02%
2020/08/31	1	43.10	0	0.00	43.40	1	6,698	0.01%
2020/08/21	7	43.49	6	42.73	43.50	1	6,903	0.01%
2020/08/19	1	45.00	0	0.00	45.20	1	6,871	0.01%
2020/08/14	0	0.00	3	46.52	47.00	-3	6,979	-0.04%
2020/08/13	5	46.89	4	46.80	46.25	1	6,979	0.01%
2020/08/10	1	47.50	1	47.50	47.25	0	6,966	0.00%
2020/08/06	1	48.70	0	0.00	47.70	1	6,923	0.01%
2020/07/31	1	46.50	0	0.00	47.05	1	6,820	0.01%
2020/07/30	1	47.70	0	0.00	47.80	1	6,752	0.01%
2020/07/29	6	46.38	2	46.90	46.95	4	6,725	0.06%
2020/07/27	13	50.32	5	50.10	49.15	8	6,524	0.12%
2020/07/24	11	53.75	7	53.60	52.10	4	6,354	0.06%
2020/07/23	1	53.10	0	0.00	52.90	1	6,085	0.02%
2020/07/21	0	0.00	2	52.00	53.00	-2	6,100	-0.03%
2020/07/20	0	0.00	5	50.30	50.80	-5	6,105	-0.08%
2020/07/13	28	51.66	83	50.99	51.60	-55	5,971	-0.92%
2020/07/10	55	50.77	0	0.00	50.80	55	5,933	0.93%
2020/07/09	2	53.40	23	54.01	52.60	-21	5,837	-0.36%
2020/07/08	33	53.85	11	54.53	54.00	22	5,663	0.39%
2020/07/07	0	0.00	20	52.07	51.50	-20	5,429	-0.37%
2020/07/06	6	55.17	17	54.22	54.00	-11	5,261	-0.21%
2020/07/03	33	53.55	27	52.95	52.80	6	5,033	0.12%
2020/07/02	27	49.40	3	48.18	51.30	24	4,544	0.53%
2020/07/01	1	47.30	1	47.20	47.75	0	4,233	0.00%
2020/06/30	6	48.36	1	47.55	46.40	5	4,065	0.12%
2020/06/29	885	46.85	4	46.55	46.50	881	3,795	23.21%	大買/鉅額交易
2020/06/24	2	45.15	1	44.60	44.80	1	3,484	0.03%
2020/06/23	5	43.42	8	43.40	43.35	-3	3,083	-0.10%
2020/06/22	10	42.69	7	42.83	42.70	3	2,987	0.10%
2020/06/19	1	41.00	39	42.40	41.00	-38	2,984	-1.27%
2020/06/09	0	0.00	4	44.55	44.35	-4	2,993	-0.13%
2020/06/04	2	44.85	1	45.00	45.00	1	3,007	0.03%
2020/06/03	5	45.00	0	0.00	45.05	5	3,010	0.17%
2020/06/01	2	44.80	3	45.17	45.10	-1	2,948	-0.03%
2020/05/28	3	43.53	0	0.00	43.35	3	2,887	0.10%
2020/05/27	0	0.00	1	43.90	43.85	-1	2,902	-0.03%
2020/05/22	1	44.50	0	0.00	43.60	1	2,934	0.03%
2020/05/21	0	0.00	3	43.73	43.95	-3	2,875	-0.10%
2020/05/19	0	0.00	186	41.56	41.95	-186	2,832	-6.57%	大賣/鉅額交易
2020/05/14	2	42.80	0	0.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	2	43.80	43.70	-2	2,869	-0.07%
2020/05/12	2	42.35	0	0.00	42.40	2	2,915	0.07%
2020/05/07	0	0.00	7	43.60	43.55	-7	2,940	-0.24%
2020/05/06	0	0.00	10	42.85	42.60	-10	2,932	-0.34%
2020/04/30	0	0.00	55	43.41	43.35	-55	3,014	-1.82%
2020/04/29	1	43.05	0	0.00	43.20	1	3,039	0.03%
2020/04/24	12	43.25	112	42.50	42.55	-100	3,160	-3.16%	大賣/
2020/04/23	114	45.40	3	44.20	45.30	111	3,036	3.66%	大買/鉅額交易
2020/04/22	1	41.80	0	0.00	42.65	1	2,927	0.03%
2020/04/15	0	0.00	1	41.50	41.80	-1	3,291	-0.03%
2020/04/14	1	40.80	0	0.00	41.00	1	3,368	0.03%
2020/04/08	10	40.68	1	39.20	41.20	9	3,905	0.23%
2020/04/06	0	0.00	1	37.30	37.45	-1	3,842	-0.03%
2020/03/27	1	37.20	0	0.00	36.20	1	3,858	0.03%
2020/03/26	0	0.00	1	36.30	36.50	-1	3,829	-0.03%
2020/03/25	0	0.00	2	36.15	36.40	-2	3,837	-0.05%
2020/03/24	2	34.00	0	0.00	34.10	2	3,804	0.05%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/03	1	46.50	0	0.00	45.55	1	3,623	0.03%
2020/02/27	0	0.00	3	45.70	44.05	-3	3,588	-0.08%
2020/02/25	0	0.00	5	45.97	46.10	-5	3,569	-0.14%
2020/02/24	3	47.05	3	47.10	46.80	0	3,538	0.00%
2020/02/21	0	0.00	1	47.70	47.65	-1	3,525	-0.03%
2020/02/19	9	48.63	0	0.00	48.60	9	3,494	0.26%
2020/02/17	2	48.50	2	48.48	48.45	0	3,503	0.00%
2020/02/14	0	0.00	5	49.59	49.50	-5	3,488	-0.14%
2020/02/13	7	50.30	0	0.00	50.00	7	3,453	0.20%
2020/02/12	1	49.25	2	48.35	49.25	-1	3,412	-0.03%
2020/02/11	2	48.10	4	47.75	48.05	-2	3,445	-0.06%
2020/02/05	4	47.23	0	0.00	47.00	4	3,439	0.12%
2020/02/04	0	0.00	4	47.50	48.00	-4	3,428	-0.12%
2020/01/31	4	50.80	8	51.23	49.45	-4	3,488	-0.11%
2020/01/30	1	53.00	0	0.00	52.10	1	3,523	0.03%
2020/01/20	4	58.38	21	58.77	57.80	-17	3,613	-0.47%
2020/01/17	0	0.00	13	58.78	58.80	-13	3,640	-0.36%
2020/01/16	34	59.53	7	59.67	59.10	27	3,717	0.73%
2020/01/15	5	58.96	7	59.24	58.90	-2	3,685	-0.05%
2020/01/14	4	60.45	2	59.95	59.40	2	3,670	0.05%
2020/01/13	0	0.00	7	58.71	59.50	-7	3,550	-0.20%
2020/01/09	7	58.00	1	58.20	58.30	6	3,463	0.17%
2020/01/08	5	56.08	9	55.93	55.70	-4	3,326	-0.12%
2020/01/07	4	56.28	4	56.35	56.10	0	3,239	0.00%
2020/01/06	10	57.78	5	58.40	56.60	5	3,189	0.16%
2020/01/03	14	60.14	3	60.47	59.00	11	3,236	0.34%
2020/01/02	66	59.21	7	59.04	59.20	59	3,036	1.94%
2019/12/30	0	0.00	1	56.80	56.60	-1	3,005	-0.03%
2019/12/23	0	0.00	2	55.40	55.40	-2	3,116	-0.06%
2019/12/16	0	0.00	5	56.04	56.20	-5	4,080	-0.12%
2019/12/13	2	54.60	9	56.30	55.10	-7	4,112	-0.17%
2019/12/12	10	56.40	3	56.30	55.80	7	4,110	0.17%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/05	1	54.00	1	54.00	54.20	0	4,223	0.00%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/25	3	55.83	1	56.40	55.70	2	4,482	0.04%
2019/11/22	0	0.00	3	55.20	55.00	-3	4,476	-0.07%
2019/11/21	3	55.20	0	0.00	55.10	3	4,518	0.07%
2019/11/20	0	0.00	2	55.50	55.50	-2	4,564	-0.04%
2019/11/18	1	55.30	1	55.60	55.20	0	4,737	0.00%
2019/11/15	3	55.47	0	0.00	55.10	3	4,998	0.06%
2019/11/14	2	54.70	0	0.00	54.20	2	5,063	0.04%
2019/11/13	2	55.05	5	55.20	55.40	-3	5,266	-0.06%
2019/11/12	1	54.70	5	54.82	54.90	-4	5,298	-0.08%
2019/11/08	4	55.55	2	56.00	55.90	2	5,378	0.04%
2019/11/05	0	0.00	5	59.00	58.70	-5	5,471	-0.09%
2019/11/04	10	58.12	2	57.50	58.00	8	5,545	0.14%
2019/11/01	0	0.00	2	57.60	57.40	-2	5,587	-0.04%
2019/10/31	0	0.00	6	58.42	58.00	-6	5,631	-0.11%
2019/10/29	6	60.95	1	62.00	60.00	5	5,586	0.09%
2019/10/28	6	60.80	2	60.30	60.60	4	5,596	0.07%
2019/10/25	0	0.00	3	58.40	58.50	-3	5,523	-0.05%
2019/10/24	18	58.42	12	58.88	59.00	6	5,619	0.11%
2019/10/23	0	0.00	1	57.00	56.80	-1	5,903	-0.02%
2019/10/22	9	56.92	9	56.70	56.70	0	6,112	0.00%
2019/10/17	0	0.00	1	55.80	56.20	-1	6,114	-0.02%
2019/10/15	3	55.57	1	55.80	55.70	2	6,166	0.03%
2019/10/14	1	55.90	0	0.00	55.80	1	6,180	0.02%
2019/10/09	1	56.50	2	56.30	55.20	-1	6,182	-0.02%
2019/10/07	1	59.20	1	58.70	58.70	0	6,174	0.00%
2019/10/04	1	58.50	0	0.00	58.20	1	6,210	0.02%
2019/10/03	0	0.00	1	57.00	57.50	-1	6,118	-0.02%
2019/10/02	0	0.00	0.6	58.50	58.50	-0.6	6,113	-0.01%
2019/10/01	0	0.00	3	57.90	58.30	-3	6,158	-0.05%
2019/09/27	2	58.65	0	0.00	57.80	2	6,240	0.03%
2019/09/26	0	0.00	2	59.00	59.40	-2	6,322	-0.03%
2019/09/25	6	59.30	2	59.50	59.60	4	6,379	0.06%
2019/09/23	1	61.60	3	60.67	61.30	-2	6,301	-0.03%
2019/09/20	8	63.06	9	62.69	60.80	-1	6,224	-0.02%
2019/09/19	6	62.00	12	61.24	61.60	-6	5,795	-0.10%
2019/09/18	0	0.00	625.2	57.81	57.50	-625.2	5,619	-11.13%	大賣/鉅額交易
2019/09/09	0	0.00	101	58.08	58.00	-101	5,544	-1.82%	大賣/鉅額交易
2019/09/06	0	0.00	20	57.90	59.00	-20	5,454	-0.37%
2019/09/05	120	58.04	0	0.00	58.00	120	5,382	2.23%	大買/鉅額交易
2019/09/03	1	57.50	0	0.00	56.50	1	5,439	0.02%
2019/09/02	2	57.05	0	0.00	57.40	2	5,441	0.04%
2019/08/30	3	57.83	1	58.20	56.80	2	5,419	0.04%
2019/08/29	1	57.10	0	0.00	57.00	1	5,340	0.02%
2019/08/28	1	55.20	0	0.00	55.50	1	5,235	0.02%
2019/08/22	12	56.70	55	57.59	56.40	-43	5,109	-0.84%
2019/08/21	3	57.10	0	0.00	57.20	3	5,041	0.06%
2019/08/20	54	60.63	25	58.18	58.10	29	4,947	0.59%
2019/08/19	75	55.64	0	0.00	56.10	75	4,697	1.60%
2019/08/15	0	0.00	256	53.08	52.80	-256	4,413	-5.80%	大賣/鉅額交易
2019/08/13	0	0.00	2	54.20	53.50	-2	4,355	-0.05%
2019/08/12	65	55.90	0	0.00	55.30	65	4,337	1.50%
2019/08/07	1	55.30	0	0.00	54.00	1	4,232	0.02%
2019/08/06	0	0.00	46	54.77	55.00	-46	4,193	-1.10%
2019/08/05	0	0.00	1	57.90	56.60	-1	4,101	-0.02%
2019/08/02	0	0.00	1	60.40	59.00	-1	4,055	-0.02%
2019/07/30	2	61.30	1	62.60	60.40	1	3,974	0.03%
2019/07/29	2	62.50	2	62.10	63.40	0	3,861	0.00%
2019/07/25	1	61.50	13	61.86	61.50	-12	3,734	-0.32%
2019/07/24	0	0.00	1	60.70	60.70	-1	3,387	-0.03%
2019/07/22	4	54.20	0	0.00	56.10	4	3,287	0.12%
2019/07/19	0	0.00	2	54.50	54.00	-2	3,404	-0.06%
2019/07/16	5	55.66	0	0.00	55.40	5	3,466	0.14%
2019/07/12	1	56.30	1	56.50	56.40	0	3,660	0.00%
2019/07/11	2	57.40	4	57.23	56.80	-2	3,642	-0.05%
2019/07/10	1	54.10	7	54.74	55.30	-6	3,519	-0.17%
2019/07/09	0	0.00	1	53.70	54.00	-1	3,451	-0.03%
2019/07/08	4	53.15	1	52.20	52.20	3	3,411	0.09%
2019/07/05	3	54.50	0	0.00	54.50	3	3,418	0.09%
2019/07/04	1	52.00	0	0.00	53.70	1	3,400	0.03%
2019/07/03	5	51.10	2	52.50	51.10	3	3,368	0.09%
2019/07/02	1	52.00	0	0.00	52.00	1	3,268	0.03%
2019/07/01	3	50.00	1	50.30	50.70	2	3,203	0.06%
2019/06/25	1	50.80	1	51.60	48.35	0	3,182	0.00%
2019/06/24	0	0.00	50	49.69	49.75	-50	3,017	-1.66%
2019/06/21	50	49.00	0	0.00	47.35	50	2,962	1.69%
2019/06/13	1	47.25	0	0.00	47.05	1	3,039	0.03%
2019/06/11	1	47.75	0	0.00	48.55	1	3,006	0.03%
2019/06/05	0	0.00	1	44.00	44.00	-1	2,917	-0.03%
2019/05/30	2	44.25	0	0.00	44.20	2	2,979	0.07%
2019/05/29	0	0.00	5	43.38	43.50	-5	3,005	-0.17%
2019/05/28	2	41.75	3	42.50	42.80	-1	3,041	-0.03%
2019/05/24	6	41.98	0	0.00	41.75	6	3,106	0.19%
2019/05/13	0	0.00	3	46.35	45.85	-3	3,687	-0.08%
2019/05/09	3	47.22	3	48.13	46.65	0	3,687	0.00%
2019/05/08	0	0.00	1	48.65	48.60	-1	3,657	-0.03%
2019/05/06	0	0.00	50	49.86	49.95	-50	3,669	-1.36%
2019/05/02	0	0.00	1	52.00	50.70	-1	3,654	-0.03%
2019/04/29	53	51.06	0	0.00	49.55	53	3,696	1.43%
2019/04/26	80	50.01	0	0.00	50.50	80	3,621	2.21%
2019/04/24	2	48.95	1	49.00	48.60	1	3,463	0.03%
2019/04/19	10	49.72	1	48.70	49.80	9	3,458	0.26%
2019/04/18	2	47.65	1	47.75	47.75	1	3,312	0.03%
2019/04/09	0	0.00	1	46.70	46.70	-1	3,271	-0.03%
2019/04/01	2	44.40	0	0.00	44.45	2	3,397	0.06%
2019/03/19	0	0.00	1	45.00	46.40	-1	3,401	-0.03%
2019/03/18	0	0.00	1	45.05	44.85	-1	3,357	-0.03%
2019/03/14	1	44.20	0	0.00	44.00	1	3,365	0.03%
2019/03/13	0	0.00	2	44.63	44.65	-2	3,399	-0.06%
2019/03/11	1	43.90	1	44.45	43.75	0	3,458	0.00%
2019/03/06	2	44.75	2	45.08	44.20	0	3,639	0.00%
2019/03/05	1	44.85	1	45.40	44.85	0	3,708	0.00%
2019/02/27	1	45.85	0	0.00	45.95	1	3,874	0.03%
2019/02/26	1	48.10	1	49.15	48.00	0	3,834	0.00%
2019/02/25	2	48.03	0	0.00	47.85	2	3,907	0.05%
2019/02/20	4	49.80	4	50.55	48.30	0	4,041	0.00%
2019/02/14	1	43.35	3	43.93	43.70	-2	3,512	-0.06%
2019/02/12	2	43.10	0	0.00	43.35	2	3,456	0.06%
2019/02/11	0	0.00	1	43.60	43.70	-1	3,445	-0.03%
2019/01/29	0	0.00	100	43.44	43.35	-100	3,481	-2.87%
2019/01/28	1	44.80	0	0.00	44.40	1	3,505	0.03%
2019/01/24	0	0.00	1	43.40	43.65	-1	3,590	-0.03%
2019/01/23	1	43.15	0	0.00	43.15	1	3,634	0.03%
2019/01/14	0	0.00	18	42.34	43.30	-18	3,847	-0.47%
2019/01/08	10	41.26	4	41.48	41.10	6	3,839	0.16%
2019/01/07	12	40.28	0	0.00	40.10	12	3,844	0.31%
2018/12/14	0	0.00	2	40.25	40.45	-2	4,155	-0.05%
2018/12/12	2	40.85	0	0.00	41.50	2	4,166	0.05%
2018/11/27	0	0.00	2	39.00	39.10	-2	5,358	-0.04%
2018/11/22	0	0.00	12	36.96	36.10	-12	5,414	-0.22%
2018/11/19	1	37.25	0	0.00	37.25	1	5,169	0.02%
2018/11/14	0	0.00	8	33.09	32.35	-8	5,172	-0.15%
2018/11/13	1	31.60	1	32.40	32.90	0	5,203	0.00%
2018/11/02	0	0.00	1	34.10	33.75	-1	5,406	-0.02%
2018/10/31	8	31.90	0	0.00	32.00	8	5,331	0.15%
2018/10/30	0	0.00	1	29.30	30.40	-1	5,274	-0.02%
2018/10/26	1	32.25	0	0.00	29.80	1	5,098	0.02%
2018/10/24	2	37.00	0	0.00	36.00	2	5,014	0.04%
2018/10/16	1	41.45	0	0.00	41.40	1	4,941	0.02%
2018/10/15	0	0.00	1	40.00	40.65	-1	5,011	-0.02%
2018/10/12	6	37.49	1	39.70	39.60	5	5,006	0.10%
2018/10/11	1	38.70	11	38.75	38.70	-10	4,972	-0.20%
2018/10/05	2	46.65	1	48.95	45.00	1	5,005	0.02%
2018/10/04	6	49.80	16	50.65	48.65	-10	4,925	-0.20%
2018/10/03	0	0.00	18	52.47	50.50	-18	4,879	-0.37%
2018/10/02	1	53.80	0	0.00	53.20	1	4,850	0.02%
2018/09/28	3	54.77	0	0.00	54.50	3	4,841	0.06%
2018/09/27	1	55.20	0	0.00	55.20	1	4,844	0.02%
2018/09/25	1	57.20	0	0.00	57.90	1	4,866	0.02%
2018/09/21	14	58.66	107	58.34	58.50	-93	4,855	-1.92%	大賣/
2018/09/20	1	61.30	11	60.25	60.20	-10	4,731	-0.21%
2018/09/18	0	0.00	1	68.00	67.50	-1	4,608	-0.02%
2018/09/17	0	0.00	5	65.30	67.90	-5	4,587	-0.11%
2018/09/14	8	66.00	0	0.00	65.60	8	4,546	0.18%
2018/09/13	0	0.00	1	65.60	64.30	-1	4,525	-0.02%
2018/09/12	1	65.10	4	65.20	64.70	-3	4,494	-0.07%
2018/09/11	5	68.00	0	0.00	68.40	5	4,384	0.11%
2018/09/10	1	70.20	26	67.05	70.50	-25	4,312	-0.58%
2018/09/07	58	69.06	102	69.11	69.90	-44	4,199	-1.05%	大賣/
2018/09/06	47	68.06	2	68.20	67.80	45	3,989	1.13%
2018/09/05	6	69.32	2	69.85	68.50	4	3,943	0.10%
2018/09/04	1	68.40	6	70.68	67.50	-5	3,797	-0.13%
2018/09/03	2	69.65	0	0.00	69.50	2	3,528	0.06%
2018/08/31	0	0.00	12	71.45	71.60	-12	3,104	-0.39%
2018/08/29	0	0.00	2	63.95	64.40	-2	2,955	-0.07%
2018/08/28	1	62.50	0	0.00	62.00	1	2,993	0.03%
2018/08/21	0	0.00	20	62.25	63.00	-20	2,969	-0.67%
2018/08/20	15	63.10	0	0.00	63.00	15	2,982	0.50%
2018/08/16	10	62.40	0	0.00	62.50	10	3,013	0.33%
2018/08/14	0	0.00	10	58.80	61.00	-10	2,934	-0.34%
2018/08/13	10	58.60	0	0.00	60.10	10	2,889	0.35%
2018/08/08	0	0.00	1	61.10	61.50	-1	2,780	-0.04%
2018/08/07	1	58.90	0	0.00	58.90	1	2,726	0.04%
2018/08/02	2	60.30	1	60.00	59.90	1	2,774	0.04%
2018/08/01	0	0.00	1	60.60	60.70	-1	2,802	-0.04%
2018/07/31	1	60.20	2	60.30	60.00	-1	2,849	-0.04%
2018/07/30	0	0.00	5	63.50	61.80	-5	2,872	-0.17%
2018/07/27	0	0.00	25	65.28	65.00	-25	2,852	-0.88%
2018/07/25	25	65.98	5	67.50	65.00	20	3,045	0.66%
2018/07/23	5	66.50	66	66.49	66.70	-61	3,327	-1.83%
2018/07/20	0	0.00	20	66.83	67.30	-20	3,361	-0.59%
2018/07/19	5	66.40	5	67.00	65.00	0	3,421	0.00%
2018/07/18	15	65.27	2	67.00	66.40	13	3,464	0.38%
2018/07/17	5	67.30	5	68.00	66.50	0	3,454	0.00%
2018/07/16	7	65.84	10	66.77	66.90	-3	3,442	-0.09%
2018/07/13	7	65.16	45	65.84	67.10	-38	3,460	-1.10%
2018/07/12	20	63.70	0	0.00	64.10	20	3,410	0.59%
2018/07/06	0	0.00	4	63.25	61.60	-4	3,455	-0.12%
2018/07/05	5	62.50	26	63.16	62.70	-21	3,588	-0.59%
2018/07/04	27	62.24	0	0.00	62.90	27	3,656	0.74%
2018/07/02	10	61.30	1	61.30	61.10	9	3,618	0.25%
2018/06/29	1	59.90	20	59.80	59.80	-19	3,624	-0.52%
2018/06/28	3	60.60	0	0.00	61.30	3	3,597	0.08%
2018/06/21	0	0.00	2	61.95	62.40	-2	3,779	-0.05%
2018/06/19	1	62.00	0	0.00	61.10	1	3,938	0.03%
2018/06/13	0	0.00	1	63.40	62.00	-1	4,232	-0.02%
2018/06/12	1	62.10	0	0.00	61.60	1	4,273	0.02%
2018/06/04	25	64.01	0	0.00	63.30	25	4,947	0.51%
2018/06/01	0	0.00	5	62.20	64.30	-5	5,148	-0.10%
2018/05/31	0	0.00	1	63.10	63.40	-1	5,726	-0.02%
2018/05/30	6	62.38	5	62.50	62.30	1	6,196	0.02%
2018/05/28	4	65.23	10	64.15	64.00	-6	6,402	-0.09%
2018/05/25	32	65.18	11	66.28	66.10	21	6,506	0.32%
2018/05/21	20	63.75	0	0.00	63.00	20	6,948	0.29%
2018/05/18	1	64.20	25	63.33	62.50	-24	7,111	-0.34%
2018/05/17	13	65.07	10	65.14	64.50	3	7,297	0.04%
2018/05/16	12	65.79	5	65.50	66.00	7	7,551	0.09%
2018/05/15	5	66.20	10	66.50	65.90	-5	7,680	-0.07%
2018/05/14	5	66.20	5	66.70	66.50	0	7,920	0.00%
2018/05/11	11	66.93	11	67.36	65.50	0	8,085	0.00%
2018/05/10	5	66.20	10	66.95	67.50	-5	8,198	-0.06%
2018/05/09	11	66.15	5	66.20	66.30	6	8,402	0.07%
2018/05/08	15	66.45	15	67.32	67.40	0	8,699	0.00%
2018/05/07	5	68.10	10	68.70	68.10	-5	8,877	-0.06%
2018/05/04	15	67.27	10	66.90	66.50	5	9,589	0.05%
2018/05/03	15	65.80	15	66.33	68.40	0	10,151	0.00%
2018/05/02	5	68.00	5	69.00	66.60	0	10,875	0.00%
2018/04/30	43	63.65	29	65.64	67.00	14	11,082	0.13%
2018/04/27	28	60.77	67	57.59	62.00	-39	10,952	-0.36%
2018/04/25	5	63.94	0	0.00	60.00	5	10,922	0.05%
2018/04/24	13	65.96	9	66.99	65.10	4	10,906	0.04%
2018/04/23	21	66.53	5	66.60	67.00	16	10,954	0.15%
2018/04/19	0	0.00	15	66.65	68.80	-15	11,216	-0.13%
2018/04/18	20	65.99	8	67.14	65.20	12	11,206	0.11%
2018/04/17	0	0.00	35	66.69	66.40	-35	11,212	-0.31%
2018/04/16	37	66.38	13	66.48	66.80	24	11,251	0.21%
2018/04/13	14	65.72	0	0.00	65.00	14	11,315	0.12%
2018/04/12	2	65.20	3	65.90	66.00	-1	11,398	-0.01%
2018/04/11	14	67.61	186	66.87	65.70	-172	11,398	-1.51%	大賣/鉅額交易
2018/04/10	4	70.70	7	70.96	70.00	-3	11,276	-0.03%
2018/04/09	10	69.90	16	70.46	70.20	-6	11,241	-0.05%
2018/04/03	13	69.12	6	69.42	70.10	7	11,266	0.06%
2018/04/02	0	70.00	5	70.30	70.00	-5	11,248	-0.04%
2018/03/31	10	69.45	0	0.00	69.40	10	11,250	0.09%
2018/03/30	2	70.20	10	70.70	69.70	-8	11,285	-0.07%
2018/03/28	10	69.10	0	0.00	69.30	10	11,411	0.09%
2018/03/27	0	0.00	15	71.03	70.90	-15	11,389	-0.13%
2018/03/26	15	70.20	25	70.99	69.50	-10	11,401	-0.09%
2018/03/23	27	69.58	103	69.05	71.00	-76	11,432	-0.66%	大賣/
2018/03/22	4	72.40	0	0.00	72.00	4	11,569	0.03%
2018/03/21	11	74.91	14	75.83	73.50	-3	11,517	-0.03%
2018/03/20	10	74.60	20	74.00	74.00	-10	11,444	-0.09%
2018/03/19	41	73.50	27	73.25	73.80	14	11,444	0.12%
2018/03/16	27	72.14	5	73.50	71.70	22	11,405	0.19%
2018/03/15	52	72.95	1	73.00	73.00	51	11,464	0.44%
2018/03/14	9	72.54	5	73.60	72.60	4	11,486	0.03%
2018/03/13	25	71.35	31	72.39	73.20	-6	11,526	-0.05%
2018/03/12	5	69.92	2	69.80	69.10	3	11,502	0.03%
2018/03/09	9	72.11	30	73.00	71.00	-21	11,640	-0.18%
2018/03/08	13	74.75	1	74.40	74.60	12	11,780	0.10%
2018/03/07	6	75.35	135	76.56	73.80	-129	11,676	-1.10%	大賣/鉅額交易
2018/03/06	17	77.75	4	78.70	77.50	13	11,716	0.11%
2018/03/05	110	72.42	11	73.75	75.40	99	11,460	0.86%	大買/
2018/03/02	5	67.98	2	68.20	68.60	3	11,349	0.03%
2018/03/01	1	66.50	7	66.99	66.70	-6	11,392	-0.05%
2018/02/27	13	67.48	1	68.70	67.90	12	11,572	0.10%
2018/02/26	3	66.77	0	0.00	66.20	3	11,445	0.03%
2018/02/23	2	69.55	1	70.40	68.60	1	11,346	0.01%
2018/02/22	1	68.70	6	69.85	68.80	-5	11,322	-0.04%
2018/02/21	7	70.44	11	70.44	71.10	-4	11,333	-0.04%
2018/02/12	10	66.63	55	69.39	66.20	-45	11,211	-0.40%
2018/02/09	5	64.84	18	66.14	68.20	-13	11,239	-0.12%
2018/02/08	27	71.24	23	70.85	69.10	4	11,150	0.04%
2018/02/07	7	71.47	11	72.72	74.90	-4	10,986	-0.04%
2018/02/06	17	69.31	7	70.09	68.10	10	10,953	0.09%
2018/02/05	106	74.85	8	74.95	74.00	98	10,852	0.90%	大買/
2018/02/02	3	79.17	12	79.43	78.10	-9	10,763	-0.08%
2018/02/01	18	79.87	0	0.00	77.90	18	10,709	0.17%
2018/01/31	8	79.08	8	79.05	81.80	0	10,660	0.00%
2018/01/30	5	81.40	159	80.69	79.80	-154	10,623	-1.45%	大賣/鉅額交易
2018/01/29	19	79.77	28	80.73	82.80	-9	10,536	-0.09%
2018/01/26	29	71.17	19	71.32	75.90	10	9,824	0.10%
2018/01/25	40	69.74	50	69.82	69.00	-10	9,269	-0.11%
2018/01/24	113	67.25	49.4	67.10	68.30	63.6	8,504	0.75%	大買/
2018/01/23	11	62.45	5	63.10	62.10	6	8,168	0.07%
2018/01/22	9	62.47	0	0.00	63.50	9	8,143	0.11%
2018/01/19	5	62.00	0	0.00	61.70	5	8,102	0.06%
2018/01/18	20	64.38	6	64.57	63.50	14	8,028	0.17%
2018/01/17	170	63.76	16	63.30	62.70	154	7,988	1.93%	大買/鉅額交易
2018/01/16	0	0.00	1	62.00	63.50	-1	7,915	-0.01%
2018/01/12	1	56.70	6	55.77	57.20	-5	7,865	-0.06%
2018/01/11	6	55.60	30	55.00	54.70	-24	7,853	-0.31%
2018/01/10	1	56.60	1	57.40	56.00	0	7,798	0.00%
2018/01/09	5	60.20	25	60.64	58.30	-20	7,737	-0.26%
2018/01/08	21	59.94	2	59.10	60.00	19	7,653	0.25%
2018/01/05	1	59.50	0	0.00	58.50	1	7,547	0.01%
2018/01/02	1	56.10	1	57.30	57.30	0	7,443	0.00%