智原 (3035)-統一-永和券商分點個股進出

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
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－統一-永和券商分點個股進出

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-永和券商分點個股進出
統一-永和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
2024/04/19	2	318.24	2	321.75	306.00	0	11,660	0.00%
2024/04/18	1	320.00	7	322.29	322.00	-6	12,058	-0.05%
2024/04/17	2	317.25	1	317.50	314.00	1	12,758	0.01%
2024/04/16	1	312.98	1	317.00	313.00	0	12,920	0.00%
2024/04/15	1	314.50	0	0.00	312.50	1	13,093	0.01%
2024/04/12	0	318.50	0	320.50	323.00	0	13,337	0.00%
2024/04/11	4	321.87	0	319.50	318.50	4	13,637	0.03%
2024/04/10	1	329.50	0	0.00	329.00	1	13,758	0.01%
2024/04/09	1.1	333.22	4	331.13	329.00	-2.9	14,098	-0.02%
2024/04/08	1	339.00	0	0.00	338.00	1	14,140	0.01%
2024/04/03	0	340.83	0	346.50	345.00	0	14,171	0.00%
2024/04/02	0	348.33	1	347.00	347.50	-1	14,312	-0.01%
2024/04/01	0	350.50	0	351.75	349.00	0	14,392	0.00%
2024/03/29	0.1	342.00	0	344.83	344.00	0.1	14,472	0.00%
2024/03/28	0	336.75	0	343.00	334.50	0	14,504	0.00%
2024/03/27	0	340.33	4	340.00	338.00	-4	14,643	-0.03%
2024/03/26	0	342.61	0	0.00	339.50	0	14,942	0.00%
2024/03/25	0	351.05	0	358.50	349.00	0	15,108	0.00%
2024/03/22	0	0.00	0	352.00	351.50	0	15,234	0.00%
2024/03/21	0	0.00	1	349.50	345.50	-1	15,435	-0.01%
2024/03/20	0	350.50	3	350.50	347.50	-3	15,647	-0.02%
2024/03/19	2	351.00	0	0.00	350.00	2	15,930	0.01%
2024/03/15	5	356.40	1	358.00	354.50	4	16,844	0.02%
2024/03/14	1	361.50	1	358.00	362.00	0	16,946	0.00%
2024/03/13	2	353.00	2	345.50	345.00	0	17,056	0.00%
2024/03/11	0.1	366.50	0	0.00	363.00	0.1	17,407	0.00%
2024/03/08	3.1	376.70	3	371.17	362.50	0.1	17,626	0.00%
2024/03/07	4	378.50	2.1	377.00	375.00	1.9	17,877	0.01%
2024/03/06	3.2	387.56	1	388.50	392.00	2.2	18,100	0.01%
2024/03/05	3	406.33	3	403.83	401.00	0	18,356	0.00%
2024/03/04	3.1	408.41	3	404.83	403.00	0.1	18,934	0.00%
2024/03/01	2.1	399.63	2.2	400.86	398.50	-0.2	19,232	0.00%
2024/02/29	3	387.83	2	389.00	387.00	1	19,198	0.01%
2024/02/27	3	384.00	3	384.50	382.00	0	19,253	0.00%
2024/02/26	3	380.17	1.3	381.10	380.00	1.8	19,419	0.01%
2024/02/23	4	385.50	3	389.33	386.00	1	19,620	0.01%
2024/02/22	2.1	389.06	2	386.50	382.00	0.1	19,604	0.00%
2024/02/21	15	387.90	13	387.73	380.00	2	19,883	0.01%
2024/02/20	1	402.50	2.6	403.73	400.00	-1.6	19,888	-0.01%
2024/02/19	1	424.50	1	434.00	415.00	0	19,708	0.00%
2024/02/16	0	0.00	1	456.00	441.50	-1	19,710	-0.01%
2024/02/15	4	447.63	2	457.50	455.00	2	19,626	0.01%
2024/02/02	1	425.50	0	0.00	421.00	1	19,498	0.01%
2024/02/01	1	419.50	1	425.50	411.00	0	19,353	0.00%
2024/01/31	0	420.00	0	0.00	416.50	0	19,344	0.00%
2024/01/30	1	426.50	0	0.00	430.00	1	19,350	0.01%
2024/01/29	0	422.50	0	0.00	420.50	0	19,371	0.00%
2024/01/24	0	0.00	3	429.00	429.00	-3	19,605	-0.02%
2024/01/23	2	437.00	0	0.00	437.00	2	19,739	0.01%
2024/01/22	1	442.00	1	447.00	448.00	0	19,787	0.00%
2024/01/19	1	436.00	1	440.00	430.00	0	19,771	0.00%
2024/01/18	2	425.75	2	422.50	423.50	0	19,624	0.00%
2024/01/17	1	436.00	1	428.00	428.00	0	19,804	0.00%
2024/01/16	2	431.25	2.2	431.32	429.50	-0.2	19,718	0.00%
2024/01/15	2	422.75	3	418.50	411.50	-1	19,409	-0.01%
2024/01/12	3	424.00	5	420.10	421.50	-2	19,403	-0.01%
2024/01/11	5	401.20	5	409.40	422.50	0	19,203	0.00%
2024/01/10	2	381.00	3	383.33	387.00	-1	18,815	-0.01%
2024/01/09	3	380.50	4	378.50	375.50	-1	19,198	-0.01%
2024/01/08	9	384.22	10	383.35	377.00	-1	19,208	-0.01%
2024/01/05	4	378.63	4	378.38	384.00	0	19,186	0.00%
2024/01/04	2	366.50	1	372.00	372.00	1	19,117	0.01%
2024/01/03	2	369.50	3	369.33	373.00	-1	19,381	-0.01%
2024/01/02	0	355.50	0	357.00	360.00	0	19,188	0.00%
2023/12/28	3	357.67	2	354.00	354.50	1	19,425	0.01%
2023/12/27	3	362.83	3	362.33	362.50	0	19,385	0.00%
2023/12/26	1	364.00	1	366.50	361.00	0	19,483	0.00%
2023/12/25	0	355.50	0	0.00	357.00	0	19,539	0.00%
2023/12/22	1	354.00	3	356.67	358.00	-2	19,741	-0.01%
2023/12/21	3.1	356.14	1	350.50	350.50	2.1	19,791	0.01%
2023/12/20	2	371.00	2	370.25	365.50	0	19,736	0.00%
2023/12/19	1	366.00	1	372.00	373.50	0	19,880	0.00%
2023/12/18	2	371.00	9	369.28	367.00	-7	20,079	-0.03%
2023/12/15	9	364.06	4	361.88	361.00	5	20,106	0.02%
2023/12/14	4	372.63	3	369.33	369.00	1	20,167	0.00%
2023/12/13	4	370.75	4	372.38	368.00	0	20,049	0.00%
2023/12/12	2	373.75	1	377.00	382.50	1	20,136	0.00%
2023/12/11	1	368.00	1	361.50	361.50	0	19,961	0.00%
2023/12/08	3	360.83	4	368.13	370.00	-1	20,159	0.00%
2023/12/07	5	358.30	5	356.50	357.50	0	20,283	0.00%
2023/12/06	2.1	368.83	1	371.50	361.50	1.1	20,444	0.01%
2023/12/05	4.1	370.95	3	366.67	363.50	1.1	20,557	0.01%
2023/12/04	3.2	383.19	3	382.33	380.00	0.2	20,635	0.00%
2023/12/01	3	384.17	2	387.25	391.00	1	20,733	0.00%
2023/11/30	1	379.00	1	385.00	385.50	0	20,695	0.00%
2023/11/29	4	368.63	4	366.50	380.00	0	20,458	0.00%
2023/11/28	2	348.25	4	352.25	361.00	-2	20,092	-0.01%
2023/11/24	3	340.50	5	342.60	344.00	-2	20,119	-0.01%
2023/11/23	5.1	337.54	2	335.50	336.00	3.1	20,142	0.02%
2023/11/22	0	0.00	1	350.00	346.00	-1	20,082	0.00%
2023/11/21	2	347.75	1	347.50	342.50	1	20,170	0.00%
2023/11/20	2	353.75	6.6	355.23	345.00	-4.6	20,428	-0.02%
2023/11/17	7	335.93	16	342.16	351.00	-9	20,281	-0.04%
2023/11/15	3	331.83	3	329.33	320.50	0	20,265	0.00%
2023/11/14	2	336.50	1	331.00	331.00	1	20,648	0.00%
2023/11/13	5	332.10	5	333.20	334.00	0	21,080	0.00%
2023/11/10	7	333.57	3.1	331.50	323.50	3.9	21,400	0.02%
2023/11/09	2	331.00	2	333.50	333.50	0	21,561	0.00%
2023/11/08	2.1	330.95	3	332.83	335.50	-0.9	21,750	0.00%
2023/11/07	1	328.00	1	328.50	328.50	0	21,883	0.00%
2023/11/06	3	330.17	2	332.25	332.00	1	21,808	0.00%
2023/11/03	6	326.33	6	321.17	322.00	0	21,652	0.00%
2023/11/02	3	317.50	3	318.17	324.00	0	21,438	0.00%
2023/11/01	5	301.60	5	302.70	302.50	0	21,213	0.00%
2023/10/31	2	312.75	2	314.25	302.00	0	21,011	0.00%
2023/10/30	2	320.75	2	320.75	326.00	0	20,706	0.00%
2023/10/27	12	315.96	12	310.92	308.50	0	20,545	0.00%
2023/10/26	5	319.20	7	321.29	318.00	-2	20,428	-0.01%
2023/10/25	17	327.26	14	330.96	325.00	3	20,272	0.01%
2023/10/24	3	335.17	3	338.50	339.50	0	20,005	0.00%
2023/10/23	16	332.88	13	337.08	338.50	3	19,784	0.02%
2023/10/20	2	334.00	2	337.50	334.50	0	19,531	0.00%
2023/10/19	14	341.93	25	343.08	343.00	-11	19,944	-0.06%
2023/10/18	12	347.79	14	350.11	351.00	-2	20,269	-0.01%
2023/10/17	22	360.66	10	360.85	352.50	12	20,249	0.06%
2023/10/16	5.2	344.98	7	346.43	350.00	-1.8	20,262	-0.01%
2023/10/13	6	337.00	6	339.17	343.00	0	20,547	0.00%
2023/10/12	13	339.92	13	341.15	345.00	0	20,918	0.00%
2023/10/11	3	335.17	4	338.50	331.00	-1	21,100	0.00%
2023/10/06	1	315.00	1	319.00	323.00	0	21,221	0.00%
2023/10/05	2	317.00	6	316.83	321.00	-4	21,269	-0.02%
2023/10/04	4.1	299.77	8	300.56	303.00	-3.9	21,347	-0.02%
2023/10/03	5	306.00	3	304.00	304.00	2	21,588	0.01%
2023/10/02	1	313.00	2	314.25	312.50	-1	21,981	0.00%
2023/09/28	9	311.72	8	309.69	306.00	1	22,153	0.00%
2023/09/27	9	303.33	9	303.39	306.00	0	22,691	0.00%
2023/09/26	7	305.93	2	307.50	303.00	5	22,997	0.02%
2023/09/25	4	310.63	3	312.33	309.50	1	23,198	0.00%
2023/09/22	5	299.20	6	301.00	304.50	-1	23,162	0.00%
2023/09/21	12	298.00	11	308.00	298.00	1	23,315	0.00%
2023/09/20	2	318.50	1	326.50	315.50	1	23,080	0.00%
2023/09/19	11	322.50	10	339.50	322.50	1	23,122	0.00%
2023/09/18	8	342.44	10	343.70	344.50	-2	23,117	-0.01%
2023/09/15	23	345.48	19.4	349.06	338.00	3.6	23,086	0.02%
2023/09/14	8	356.94	11	355.45	356.50	-3	22,723	-0.01%
2023/09/13	8.1	334.31	7	332.71	348.00	1.1	22,482	0.00%
2023/09/12	20	332.15	21	333.98	325.50	-1	22,316	0.00%
2023/09/11	18.1	346.78	18	355.56	346.50	0.1	22,193	0.00%
2023/09/08	6.3	359.17	6	361.50	360.00	0.3	21,987	0.00%
2023/09/07	4	364.63	4	371.75	369.50	0	21,976	0.00%
2023/09/06	3.1	358.73	6	367.67	367.00	-2.9	21,685	-0.01%
2023/09/05	3.3	350.11	5	352.50	357.00	-1.7	21,301	-0.01%
2023/09/04	1	338.00	1	342.00	345.00	0	21,044	0.00%
2023/09/01	9	345.72	10	342.55	335.00	-1	20,849	0.00%
2023/08/31	7	344.50	2	345.00	345.00	5	20,501	0.02%
2023/08/30	12	347.92	12	347.17	342.00	0	20,321	0.00%
2023/08/29	5	340.20	5	333.40	335.50	0	19,928	0.00%
2023/08/28	5	337.30	5	332.80	335.00	0	19,742	0.00%
2023/08/25	2	337.50	2	341.75	334.00	0	19,539	0.00%
2023/08/24	2	340.00	2	341.50	333.00	0	19,248	0.00%
2023/08/23	8.1	333.73	9	336.50	340.50	-0.9	19,019	0.00%
2023/08/22	11	345.32	11	345.45	341.00	0	18,776	0.00%
2023/08/21	7	338.00	6	338.67	335.50	1	18,741	0.01%
2023/08/18	8.1	345.96	3.1	344.06	328.00	5.1	18,462	0.03%
2023/08/17	4	358.25	5	358.40	357.00	-1	17,899	-0.01%
2023/08/16	35	339.84	35	331.66	341.00	0	17,419	0.00%
2023/08/15	0	0.00	2	332.50	334.00	-2	17,012	-0.01%
2023/08/14	6	301.42	6	302.42	304.00	0	16,725	0.00%
2023/08/11	4	296.63	3	295.17	293.50	1	16,465	0.01%
2023/08/10	3	280.33	2	280.00	280.00	1	16,235	0.01%
2023/08/08	1	288.50	2	299.50	295.50	-1	16,287	-0.01%
2023/08/07	1.1	307.68	1	305.00	307.50	0.1	16,315	0.00%
2023/08/04	0	0.00	1	285.00	281.50	-1	16,299	-0.01%
2023/08/02	4	287.75	1	281.00	281.00	3	16,296	0.02%
2023/07/31	2	319.25	0	0.00	326.00	2	16,364	0.01%
2023/07/28	2	318.00	0	0.00	319.50	2	16,321	0.01%
2023/07/27	3.1	314.33	1	310.00	331.00	2.1	16,358	0.01%
2023/07/26	1	348.00	0	0.00	340.00	1	16,321	0.01%
2023/07/25	1	385.00	1	389.00	377.50	0	16,440	0.00%
2023/07/24	10	386.35	9	384.72	377.50	1	16,601	0.01%
2023/07/21	6	368.25	10	368.30	379.50	-4	16,376	-0.02%
2023/07/20	3	334.67	13	339.15	345.00	-10	15,962	-0.06%
2023/07/19	8	330.75	8	335.13	329.00	0	15,782	0.00%
2023/07/18	10	328.75	5.5	319.09	314.00	4.5	15,305	0.03%
2023/07/17	4	316.38	4	319.88	319.00	0	14,809	0.00%
2023/07/14	9	279.28	52	278.95	295.00	-43	14,264	-0.30%
2023/07/13	75	277.17	36	271.36	268.50	39	13,808	0.28%
2023/07/12	2	261.00	4	261.50	260.50	-2	13,253	-0.02%
2023/07/11	5	264.70	5	265.60	262.00	0	13,097	0.00%
2023/07/10	20	252.53	21	252.02	253.50	-1	12,812	-0.01%
2023/07/07	3	247.00	48	241.07	244.50	-45	12,591	-0.36%
2023/07/06	39	257.72	35	259.07	253.50	4	12,163	0.03%
2023/07/05	62	255.85	91	257.18	255.50	-29	11,910	-0.24%
2023/07/04	90	247.44	20	246.00	250.50	70	11,417	0.61%
2023/07/03	5	227.00	4	226.63	228.00	1	11,054	0.01%
2023/06/30	4	210.38	75	209.34	211.00	-71	10,835	-0.66%
2023/06/29	71	209.90	4	210.38	210.00	67	10,851	0.62%
2023/06/26	0	0.00	1	201.00	202.00	-1	11,102	-0.01%
2023/06/21	0	0.00	1	197.00	199.00	-1	11,496	-0.01%
2023/06/19	4	196.50	4	197.50	196.50	0	11,706	0.00%
2023/06/15	3	188.67	3	190.33	190.00	0	11,553	0.00%
2023/06/14	1	188.50	1	188.50	186.00	0	11,600	0.00%
2023/06/13	0	0.00	1	181.00	187.50	-1	11,641	-0.01%
2023/06/12	0	0.00	11	175.95	174.50	-11	11,506	-0.10%
2023/06/09	2	172.50	1	169.50	173.50	1	11,537	0.01%
2023/06/08	1	168.50	1	171.50	168.50	0	11,624	0.00%
2023/06/07	1	172.00	1	171.00	172.00	0	11,779	0.00%
2023/06/06	0	171.50	0	0.00	170.50	0	12,282	0.00%
2023/06/02	0	0.00	1	173.00	172.00	-1	12,416	-0.01%
2023/05/29	10	174.50	0	0.00	173.50	10	12,820	0.08%
2023/05/26	4	169.00	0	0.00	168.50	4	12,907	0.03%
2023/05/25	2	172.25	3	175.50	170.50	-1	13,281	-0.01%
2023/05/09	1	166.00	4	168.00	168.00	-3	15,223	-0.02%
2023/05/03	1	165.50	2	167.25	166.00	-1	16,616	-0.01%
2023/05/02	1	169.50	2	166.00	170.00	-1	16,586	-0.01%
2023/04/28	25	165.60	26	164.00	164.00	-1	16,619	-0.01%
2023/04/27	1	160.00	2	161.00	160.00	-1	16,470	-0.01%
2023/04/26	9	160.89	24	159.13	158.50	-15	16,309	-0.09%
2023/04/25	0	0.00	5	170.50	171.00	-5	15,999	-0.03%
2023/04/24	1	176.00	5	176.50	177.00	-4	15,830	-0.03%
2023/04/20	2	189.75	1	188.00	191.00	1	15,770	0.01%
2023/04/19	1	188.00	0	0.00	188.50	1	15,884	0.01%
2023/04/17	0	0.00	1	193.50	194.50	-1	15,967	-0.01%
2023/04/14	2	193.50	1	194.00	194.50	1	16,057	0.01%
2023/04/13	5	192.50	1	193.50	192.00	4	16,143	0.02%
2023/04/12	6	195.00	0	0.00	196.50	6	16,172	0.04%
2023/04/11	11	197.09	0	0.00	197.50	11	16,198	0.07%
2023/04/10	4	201.75	4	201.50	199.50	0	16,385	0.00%
2023/04/07	1	202.00	0	0.00	200.00	1	16,361	0.01%
2023/04/06	0.5	201.00	0	0.00	201.00	0.5	16,255	0.00%
2023/03/31	1	196.50	3	194.00	196.50	-2	16,126	-0.01%
2023/03/30	3	191.67	1	191.00	193.00	2	16,015	0.01%
2023/03/29	2	193.75	2	193.00	189.00	0	15,899	0.00%
2023/03/28	9	198.22	38	196.76	195.50	-29	15,737	-0.18%
2023/03/27	3	213.66	114	212.55	209.00	-111	15,297	-0.73%	大賣/鉅額交易
2023/03/24	169	215.16	19	216.97	215.50	150	15,057	1.00%	大買/鉅額交易
2023/03/23	2	199.25	2	199.50	198.50	0	14,498	0.00%
2023/03/22	1	201.50	2	198.00	200.50	-1	14,533	-0.01%
2023/03/21	0	0.00	1	195.50	192.00	-1	14,315	-0.01%
2023/03/20	1	197.50	0	0.00	191.00	1	14,384	0.01%
2023/03/17	0	0.00	2	194.50	194.50	-2	14,410	-0.01%
2023/03/16	1	186.00	0	0.00	188.00	1	14,186	0.01%
2023/03/15	0	0.00	2	192.25	190.50	-2	14,175	-0.01%
2023/03/14	0	0.00	1	187.50	187.50	-1	14,093	-0.01%
2023/03/13	1	182.50	1	186.50	186.50	0	14,174	0.00%
2023/03/10	2	186.00	2	191.25	187.00	0	14,176	0.00%
2023/03/09	2	196.25	2	198.75	194.00	0	14,405	0.00%
2023/03/08	1	189.50	1	185.50	191.00	0	13,983	0.00%
2023/03/07	1	187.50	1	190.50	187.50	0	13,967	0.00%
2023/03/06	0	0.00	5	193.00	189.50	-5	13,998	-0.04%
2023/03/03	9	192.83	7	192.86	188.50	2	14,115	0.01%
2023/03/02	2	186.25	1	187.00	186.00	1	14,220	0.01%
2023/03/01	1	185.50	1	184.50	186.00	0	14,266	0.00%
2023/02/24	8	188.25	7	187.21	185.50	1	14,319	0.01%
2023/02/23	6	183.75	6.1	184.39	188.50	-0.1	14,153	0.00%
2023/02/22	6	188.17	1	188.50	181.00	5	14,009	0.04%
2023/02/21	1	199.50	2	196.00	200.50	-1	13,748	-0.01%
2023/02/20	7	197.57	7	195.29	195.00	0	13,831	0.00%
2023/02/17	2	196.00	2	197.00	196.50	0	14,067	0.00%
2023/02/15	1	189.50	1	190.50	193.00	0	14,704	0.00%
2023/02/13	1	192.50	1	193.50	193.50	0	15,074	0.00%
2023/02/10	2	193.75	2	194.75	193.50	0	15,370	0.00%
2023/02/09	3	202.50	1.2	198.70	198.50	1.9	15,653	0.01%
2023/02/08	41	199.06	41	199.27	199.00	0	15,573	0.00%
2023/02/07	11	190.95	11	190.82	191.50	0	15,221	0.00%
2023/02/06	12	192.33	42	193.74	190.00	-30	15,323	-0.20%
2023/02/03	46	194.96	18	193.64	194.50	28	15,369	0.18%
2023/02/02	11	179.36	18	179.89	184.00	-7	14,907	-0.05%
2023/02/01	12	171.33	12	170.83	175.50	0	15,396	0.00%
2023/01/30	3	168.17	2	168.75	168.50	1	16,331	0.01%
2023/01/16	1	160.00	1	158.50	159.50	0	17,567	0.00%
2023/01/13	2	159.00	3	157.83	157.50	-1	17,880	-0.01%
2023/01/11	2	160.00	0	0.00	161.00	2	18,752	0.01%
2023/01/10	2	158.50	3	158.00	160.00	-1	19,182	-0.01%
2023/01/09	9	155.94	7	156.57	158.50	2	19,639	0.01%
2023/01/06	1	151.50	4	149.25	151.00	-3	19,950	-0.02%
2023/01/05	3	146.50	0	0.00	147.00	3	20,375	0.01%
2023/01/04	2	147.75	4	147.50	149.00	-2	20,876	-0.01%
2023/01/03	2	146.75	2	143.00	147.00	0	21,203	0.00%
2022/12/30	7	145.64	5	143.00	142.50	2	21,448	0.01%
2022/12/28	8	149.81	8	152.19	145.00	0	22,145	0.00%
2022/12/27	6	154.33	6	154.75	156.50	0	22,266	0.00%
2022/12/23	3	157.83	3	155.83	159.00	0	23,323	0.00%
2022/12/22	1	159.50	1	160.00	158.00	0	23,747	0.00%
2022/12/21	0.1	158.50	0	0.00	157.50	0.1	24,226	0.00%
2022/12/20	1	159.00	0	0.00	156.00	1	24,661	0.00%
2022/12/19	2	164.50	4	163.38	165.00	-2	25,021	-0.01%
2022/12/16	20	165.05	18	166.50	165.00	2	25,528	0.01%
2022/12/15	3	171.33	2	170.75	171.50	1	25,759	0.00%
2022/12/14	8	172.13	6	173.50	173.00	2	25,800	0.01%
2022/12/09	2	170.75	1	170.00	168.50	1	26,462	0.00%
2022/12/06	1	176.00	2	177.75	175.50	-1	26,928	0.00%
2022/12/05	2	179.25	3	178.50	178.00	-1	27,113	0.00%
2022/12/02	1	177.00	1	177.00	176.50	0	27,347	0.00%
2022/12/01	19	176.34	29	177.21	175.50	-10	27,536	-0.04%
2022/11/29	5	166.50	0	0.00	165.50	5	27,732	0.02%
2022/11/28	1	168.00	2	168.50	168.50	-1	28,144	0.00%
2022/11/25	6	168.92	101	171.66	167.50	-95	28,344	-0.34%	大賣/
2022/11/24	109	172.60	16	169.47	172.00	93	28,350	0.33%	大買/
2022/11/23	2	168.00	2	169.00	163.50	0	28,343	0.00%
2022/11/22	1	162.00	1	160.50	166.50	0	28,707	0.00%
2022/11/21	2	166.00	2	166.00	164.00	0	29,182	0.00%
2022/11/17	1	171.00	0	0.00	170.50	1	29,817	0.00%
2022/11/16	3	166.67	5	166.00	167.00	-2	30,017	-0.01%
2022/11/15	7	165.43	11	166.95	167.00	-4	30,214	-0.01%
2022/11/14	3	160.17	6	160.25	163.50	-3	30,634	-0.01%
2022/11/11	4	159.50	5	159.80	156.50	-1	31,097	0.00%
2022/11/09	7	149.86	16	151.47	150.50	-9	31,293	-0.03%
2022/11/08	6	150.33	1	147.00	147.00	5	31,812	0.02%
2022/11/07	2	150.00	6	150.00	149.00	-4	32,171	-0.01%
2022/11/04	15	143.17	12	142.04	142.50	3	31,967	0.01%
2022/11/03	8	144.50	9	144.33	144.00	-1	31,985	0.00%
2022/11/02	1	146.50	2	146.50	145.50	-1	32,066	0.00%
2022/11/01	3	144.67	2	146.25	146.50	1	32,164	0.00%
2022/10/31	5	143.00	1	143.50	142.00	4	32,256	0.01%
2022/10/28	4	142.63	7	140.21	139.50	-3	32,356	-0.01%
2022/10/26	63	136.87	87	135.75	133.50	-24	31,835	-0.08%
2022/10/25	81	136.40	176	136.79	139.50	-95	31,506	-0.30%	大賣/
2022/10/24	135	134.28	18	130.56	134.50	117	31,060	0.38%	大買/鉅額交易
2022/10/21	1	125.00	1	122.50	122.50	0	31,495	0.00%
2022/10/20	118	125.20	117	123.45	127.00	1	32,320	0.00%	大買/大賣/
2022/10/19	2	130.00	2	129.00	125.00	0	32,200	0.00%
2022/10/18	1	133.00	2	130.50	130.50	-1	32,249	0.00%
2022/10/17	3	128.33	123	127.90	131.50	-120	32,783	-0.37%	大賣/鉅額交易
2022/10/14	160	128.29	41	128.67	130.00	119	33,031	0.36%	大買/鉅額交易
2022/10/13	2	123.50	2	121.75	118.50	0	33,153	0.00%
2022/10/12	57	121.76	56	124.17	122.00	1	33,056	0.00%
2022/10/11	1	127.00	0	0.00	127.00	1	33,018	0.00%
2022/10/07	1	138.00	1	136.50	136.50	0	32,849	0.00%
2022/10/06	38	137.00	36	138.46	140.00	2	32,872	0.01%
2022/10/05	31	136.66	28	138.86	133.50	3	32,704	0.01%
2022/10/04	25	137.52	25	138.88	137.50	0	32,381	0.00%
2022/10/03	1	133.00	1	136.00	135.50	0	32,180	0.00%
2022/09/30	7	133.14	8	129.19	134.00	-1	32,572	0.00%
2022/09/29	6	127.50	7	128.71	127.00	-1	32,663	0.00%
2022/09/28	5	129.30	3	128.17	127.50	2	32,739	0.01%
2022/09/27	10	133.75	1	134.50	134.50	9	32,704	0.03%
2022/09/26	2	141.00	2	136.00	136.00	0	32,637	0.00%
2022/09/23	5	148.00	5	144.80	145.50	0	32,650	0.00%
2022/09/22	1	148.00	2	154.75	156.00	-1	32,479	0.00%
2022/09/21	2	151.75	1	153.00	152.50	1	32,515	0.00%
2022/09/20	1	152.00	1	152.00	152.00	0	32,776	0.00%
2022/09/19	1	153.00	2	153.25	152.50	-1	32,932	0.00%
2022/09/16	22	153.98	22	156.82	153.50	0	33,125	0.00%
2022/09/15	1	168.00	0	0.00	161.00	1	33,151	0.00%
2022/09/14	2	169.75	1	169.50	169.50	1	33,183	0.00%
2022/09/13	3	175.50	1	176.00	176.00	2	33,222	0.01%
2022/09/12	3	177.33	2	173.00	173.00	1	33,278	0.00%
2022/09/08	1	173.00	1	175.50	175.50	0	33,482	0.00%
2022/09/07	2	176.50	2	177.00	176.00	0	33,488	0.00%
2022/09/06	17	183.94	19	178.53	175.50	-2	33,699	-0.01%
2022/09/05	4	182.00	2	181.25	179.50	2	33,603	0.01%
2022/09/02	6	187.67	6	188.08	188.00	0	33,488	0.00%
2022/09/01	2	182.50	2	181.50	181.00	0	33,293	0.00%
2022/08/31	1	188.00	1	187.00	187.00	0	33,223	0.00%
2022/08/30	4	189.25	4	189.63	188.50	0	33,343	0.00%
2022/08/29	40	188.31	39	185.86	190.00	1	33,178	0.00%
2022/08/26	28	195.91	24	201.44	191.00	4	33,079	0.01%
2022/08/25	152	196.59	151	195.80	195.00	1	32,887	0.00%	大買/大賣/
2022/08/24	22	189.70	20	190.45	186.00	2	32,679	0.01%
2022/08/23	18	187.03	18	188.28	190.50	0	32,474	0.00%
2022/08/22	2.1	188.86	1	186.00	186.00	1.1	32,316	0.00%
2022/08/19	42	194.26	103	192.53	189.50	-61	32,358	-0.19%	大賣/
2022/08/18	81	189.62	30	178.68	189.00	51	31,931	0.16%
2022/08/17	19	175.53	19	175.63	175.50	0	31,262	0.00%
2022/08/16	18	177.06	19	175.63	175.50	-1	31,269	0.00%
2022/08/15	6	176.17	103	176.76	178.00	-97	31,286	-0.31%	大賣/
2022/08/12	112	169.04	13	165.31	170.50	99	30,694	0.32%	大買/
2022/08/11	1	156.00	1	155.00	155.00	0	30,349	0.00%
2022/08/10	20	149.00	20	150.00	149.00	0	30,681	0.00%
2022/08/09	2	154.75	2	153.00	154.50	0	30,843	0.00%
2022/08/08	0	0.00	30	156.83	154.50	-30	31,057	-0.10%
2022/08/05	111	157.95	81	158.19	159.50	30	31,147	0.10%	大買/
2022/08/04	2	147.00	0	0.00	149.00	2	31,240	0.01%
2022/08/03	3	150.67	2	150.25	148.50	1	31,290	0.00%
2022/08/02	1	149.00	3	151.00	151.50	-2	31,482	-0.01%
2022/08/01	1	154.00	1	153.00	153.00	0	31,442	0.00%
2022/07/29	3	157.33	2	156.50	156.00	1	31,376	0.00%
2022/07/28	75	158.15	75	158.22	155.50	0	31,475	0.00%
2022/07/27	56	167.19	52	168.38	163.00	4	30,798	0.01%
2022/07/26	19	177.74	20	178.43	177.50	-1	29,889	0.00%
2022/07/25	4	177.38	0	0.00	181.50	4	29,826	0.01%
2022/07/22	17	185.44	105	182.00	180.50	-88	29,766	-0.30%	大賣/
2022/07/21	103	178.20	3	175.83	179.00	100	29,265	0.34%	大買/
2022/07/20	3	161.83	4	163.00	163.00	-1	28,744	0.00%
2022/07/19	1	157.50	11	158.27	154.00	-10	28,522	-0.04%
2022/07/18	11	159.64	1	161.50	158.00	10	28,377	0.04%
2022/07/15	2	150.50	2	153.00	152.50	0	28,062	0.00%
2022/07/14	3	148.17	2	148.75	150.00	1	28,107	0.00%
2022/07/13	1	158.00	2	149.50	146.50	-1	27,985	0.00%
2022/07/11	2	167.50	2	162.00	162.00	0	28,455	0.00%
2022/07/08	16	170.13	66	173.29	165.00	-50	28,630	-0.17%
2022/07/07	78	173.36	27	160.85	174.00	51	28,007	0.18%
2022/07/06	3	164.33	5	162.50	160.50	-2	27,834	-0.01%
2022/07/05	0	0.00	1	180.50	174.00	-1	27,750	0.00%
2022/07/04	17	171.21	17	173.00	172.50	0	27,851	0.00%
2022/07/01	12	187.04	10	187.00	172.00	2	27,944	0.01%
2022/06/30	1	189.00	1	188.00	191.00	0	27,826	0.00%
2022/06/29	26	193.96	26	189.04	194.50	0	27,816	0.00%
2022/06/28	49	188.41	48	186.59	190.00	1	27,790	0.00%
2022/06/27	22	198.00	0	0.00	198.00	22	28,067	0.08%
2022/06/24	3	187.17	25	188.84	187.50	-22	28,540	-0.08%
2022/06/23	32	190.27	15	188.17	190.00	17	28,676	0.06%
2022/06/22	0	0.00	16	190.00	186.50	-16	28,328	-0.06%
2022/06/21	0	0.00	1	201.50	207.00	-1	28,133	0.00%
2022/06/20	2	206.00	1	205.50	201.50	1	28,206	0.00%
2022/06/17	24	211.08	25	212.78	209.00	-1	28,277	0.00%
2022/06/14	10	226.50	10	224.50	225.50	0	28,220	0.00%
2022/06/13	23	223.80	23	220.24	226.00	0	28,523	0.00%
2022/06/10	35	221.54	35	217.87	225.50	0	29,039	0.00%
2022/06/09	1	224.00	1	222.00	224.00	0	29,291	0.00%
2022/06/08	23.1	229.60	23	228.04	222.50	0.1	29,488	0.00%
2022/06/07	1	228.00	1	228.00	228.50	0	30,017	0.00%
2022/06/06	28	228.46	28	224.11	231.50	0	30,785	0.00%
2022/06/02	19	227.39	13	233.85	226.00	6	31,348	0.02%
2022/06/01	5	242.00	5	240.00	238.00	0	31,717	0.00%
2022/05/31	14	237.00	14	238.96	240.50	0	31,931	0.00%
2022/05/30	3	240.17	3	238.83	242.00	0	32,963	0.00%
2022/05/27	24	238.75	24	239.94	231.00	0	33,710	0.00%
2022/05/26	28	245.07	28	253.96	238.50	0	34,303	0.00%
2022/05/25	35	253.60	34	251.63	255.00	1	34,805	0.00%
2022/05/24	77	252.92	71	253.99	250.00	6	35,532	0.02%
2022/05/23	1	278.00	1	275.00	257.50	0	36,322	0.00%
2022/05/20	0	0.00	1	269.50	269.50	-1	36,532	0.00%
2022/05/19	30	268.38	90	261.30	269.50	-60	36,484	-0.16%
2022/05/18	131	266.07	83	264.49	268.00	48	36,532	0.13%	大買/
2022/05/17	33	252.83	33	253.68	255.00	0	36,520	0.00%
2022/05/16	19	261.26	20	268.70	252.50	-1	37,163	0.00%
2022/05/13	32	261.53	33	261.71	257.00	-1	37,394	0.00%
2022/05/12	25	257.32	109	255.06	254.50	-84	37,471	-0.22%	大賣/
2022/05/11	112	256.41	107	249.86	257.50	5	37,788	0.01%	大買/大賣/
2022/05/10	167	246.08	27	242.83	255.00	140	37,985	0.37%	大買/鉅額交易
2022/05/09	37	250.85	97	255.11	246.50	-60	38,497	-0.16%
2022/05/06	10	273.00	10	275.20	272.00	0	38,829	0.00%
2022/05/05	22	276.82	23	276.43	286.00	-1	38,763	0.00%
2022/05/04	18	262.83	18	264.50	262.50	0	38,558	0.00%
2022/04/29	19	261.66	18	264.56	260.50	1	38,955	0.00%
2022/04/28	0	0.00	1	248.50	260.00	-1	38,880	0.00%
2022/04/27	43	243.30	43	236.56	252.50	0	38,898	0.00%
2022/04/26	40	243.81	40	246.23	242.50	0	38,817	0.00%
2022/04/25	11	249.14	10	253.50	248.50	1	39,070	0.00%
2022/04/22	37	265.54	37	265.08	267.50	0	39,245	0.00%
2022/04/21	36	275.25	36	274.08	275.00	0	39,660	0.00%
2022/04/20	34	273.21	33	270.76	276.50	1	39,824	0.00%
2022/04/19	26	270.79	26	275.83	268.50	0	39,943	0.00%
2022/04/18	23	269.80	19	257.87	272.50	4	40,018	0.01%
2022/04/15	24	262.79	23	269.91	265.50	1	40,260	0.00%
2022/04/14	29	281.48	32	287.30	281.50	-3	40,341	-0.01%
2022/04/13	20	287.93	19	285.87	289.50	1	40,256	0.00%
2022/04/12	29	283.24	28	278.95	281.50	1	40,177	0.00%
2022/04/11	32	282.92	32	297.06	281.00	0	39,911	0.00%
2022/04/08	29	302.67	30	298.07	301.50	-1	39,727	0.00%
2022/04/07	17	297.82	77	313.18	296.00	-60	39,457	-0.15%
2022/04/06	52	313.38	22	315.14	317.00	30	39,182	0.08%
2022/04/01	33	309.67	3	299.67	312.00	30	39,128	0.08%
2022/03/31	11	305.36	10	312.70	305.50	1	39,374	0.00%
2022/03/30	11	312.73	12	325.50	312.50	-1	39,541	0.00%
2022/03/29	24	316.88	85	316.38	322.50	-61	39,675	-0.15%
2022/03/28	89	303.29	28	292.02	311.00	61	40,065	0.15%
2022/03/25	0	0.00	2	296.50	296.00	-2	40,418	0.00%
2022/03/24	1	285.50	1	284.50	287.50	0	40,965	0.00%
2022/03/23	1	296.50	3	298.16	284.00	-2	42,365	0.00%
2022/03/22	11	285.32	13	282.62	282.00	-2	42,972	0.00%
2022/03/21	5	276.80	4	279.63	274.50	1	43,100	0.00%
2022/03/18	25	273.04	21	273.24	273.00	4	43,130	0.01%
2022/03/17	34	273.12	32	269.38	275.00	2	42,942	0.00%
2022/03/16	4	260.75	5	257.60	255.00	-1	42,428	0.00%
2022/03/15	32	267.73	32	283.34	260.50	0	42,269	0.00%
2022/03/14	83	292.40	83	289.33	286.00	0	42,126	0.00%
2022/03/11	19	284.26	20	280.98	287.00	-1	41,766	0.00%
2022/03/10	117	288.93	118	284.55	281.00	-1	41,630	0.00%	大買/大賣/
2022/03/09	75	289.21	74	288.33	275.00	1	41,146	0.00%
2022/03/08	56	293.44	87	290.24	273.50	-31	40,380	-0.08%
2022/03/07	152	285.41	121	285.02	287.50	31	39,594	0.08%	大買/大賣/
2022/03/04	4	296.38	4	297.13	288.00	0	39,069	0.00%
2022/03/03	21	318.40	23	315.26	312.00	-2	38,732	-0.01%
2022/03/02	38	299.53	33	300.98	307.00	5	37,914	0.01%
2022/03/01	58	286.95	57	284.72	299.50	1	37,091	0.00%
2022/02/25	177	269.44	177	270.44	272.50	0	36,252	0.00%	大買/大賣/
2022/02/24	25	248.86	25	246.74	248.00	0	35,583	0.00%
2022/02/23	26	246.56	41	241.34	245.00	-15	34,753	-0.04%
2022/02/22	126	238.94	110	237.35	233.50	16	33,923	0.05%	大買/大賣/
2022/02/21	22	236.30	22	234.93	239.00	0	33,503	0.00%
2022/02/18	23	237.00	24	233.52	238.50	-1	33,774	0.00%
2022/02/17	35	235.26	34	241.01	233.00	1	33,898	0.00%
2022/02/16	14	244.00	126	240.79	243.00	-112	33,682	-0.33%	大賣/鉅額交易
2022/02/15	205	237.02	94	239.40	232.00	111	33,336	0.33%	大買/鉅額交易
2022/02/14	35	234.39	36	234.57	231.00	-1	33,092	0.00%
2022/02/11	24	243.96	24	237.88	244.00	0	33,159	0.00%
2022/02/10	26	235.31	27	241.63	234.00	-1	32,875	0.00%
2022/02/09	34	233.13	183	225.98	236.50	-149	32,706	-0.46%	大賣/鉅額交易
2022/02/08	176	225.82	27	210.43	224.00	149	32,424	0.46%	大買/鉅額交易
2022/01/26	25	199.96	25	206.44	199.50	0	32,810	0.00%
2022/01/25	51	208.55	49	209.78	205.50	2	33,233	0.01%
2022/01/24	33	213.05	33	213.11	213.50	0	33,695	0.00%
2022/01/21	35	215.91	33	215.56	216.00	2	34,692	0.01%
2022/01/20	23	219.00	26	216.62	219.00	-3	35,430	-0.01%
2022/01/19	37	214.62	38	209.37	215.00	-1	36,018	0.00%
2022/01/18	47	214.68	47	215.72	209.00	0	36,701	0.00%
2022/01/17	44	213.45	44	212.74	214.50	0	37,392	0.00%
2022/01/14	37	208.81	40	200.06	213.00	-3	37,851	-0.01%
2022/01/13	41	198.77	40	197.89	200.50	1	38,128	0.00%
2022/01/12	24	197.50	25	204.80	200.50	-1	38,678	0.00%
2022/01/11	41	199.45	39	204.01	199.00	2	39,898	0.01%
2022/01/10	28	208.32	27	204.74	207.00	1	40,656	0.00%
2022/01/07	41	209.55	43	212.99	199.00	-2	41,496	0.00%
2022/01/06	25	208.26	23	213.50	211.00	2	41,693	0.00%
2022/01/05	24	219.54	22	220.89	218.50	2	42,783	0.00%
2022/01/04	22	222.82	23	229.07	221.00	-1	44,346	0.00%
2022/01/03	21	226.79	21	236.43	226.00	0	44,732	0.00%
2021/12/30	1	240.00	1	231.00	239.00	0	44,982	0.00%
2021/12/29	12	237.88	12	239.83	238.00	0	44,942	0.00%
2021/12/28	27	244.76	27	240.13	245.50	0	45,334	0.00%
2021/12/27	35	244.39	35	246.84	238.50	0	45,452	0.00%
2021/12/24	23	249.20	21	246.45	249.00	2	45,182	0.00%
2021/12/23	35	248.84	38	246.83	243.00	-3	45,107	-0.01%
2021/12/22	37	240.23	36	245.31	243.00	1	44,945	0.00%
2021/12/21	7	226.93	8	227.69	238.50	-1	44,416	0.00%
2021/12/20	27	220.67	36	229.04	217.00	-9	43,896	-0.02%
2021/12/17	28	225.96	29	223.69	225.50	-1	43,928	0.00%
2021/12/16	73	209.33	85	208.99	217.50	-12	42,868	-0.03%
2021/12/15	21	197.05	1	187.50	198.00	20	42,239	0.05%
2021/12/10	1	189.00	1	190.00	187.50	0	43,465	0.00%
2021/12/09	4	195.75	94	194.50	188.50	-90	44,281	-0.20%
2021/12/08	91	191.68	2	189.50	194.50	89	44,790	0.20%
2021/12/07	1	177.50	1.1	176.92	177.00	-0.1	44,992	0.00%
2021/12/06	2.1	179.76	2	181.00	178.50	0.1	45,320	0.00%
2021/12/03	2	192.25	3	189.50	190.00	-1	45,555	0.00%
2021/12/02	2	188.75	1	189.00	184.50	1	45,714	0.00%
2021/12/01	1	181.00	1	188.00	187.00	0	45,984	0.00%
2021/11/30	5	184.00	1	188.00	186.00	4	46,512	0.01%
2021/11/29	0	0.00	1	178.00	183.00	-1	47,677	0.00%
2021/11/26	17	179.50	17	171.50	182.00	0	48,042	0.00%
2021/11/25	3	180.67	7	178.07	176.50	-4	47,917	-0.01%
2021/11/24	1	178.00	0	0.00	179.00	1	47,883	0.00%
2021/11/23	1	184.50	0	0.00	184.50	1	48,613	0.00%
2021/11/19	16	191.75	15	197.00	190.50	1	48,565	0.00%
2021/11/18	17	196.38	15	199.50	196.00	2	48,409	0.00%
2021/11/17	2	201.00	4	202.25	206.00	-2	48,307	0.00%
2021/11/16	18	194.69	17	199.44	193.50	1	47,897	0.00%
2021/11/15	3	195.33	5	196.90	198.50	-2	47,378	0.00%
2021/11/12	4	199.75	2	202.50	189.00	2	47,110	0.00%
2021/11/11	3	190.83	4	190.88	191.00	-1	46,520	0.00%
2021/11/10	8	183.44	9	186.11	194.00	-1	46,153	0.00%
2021/11/09	4	184.88	5	185.50	181.00	-1	45,662	0.00%
2021/11/08	6	184.50	0	0.00	181.00	6	45,141	0.01%
2021/11/05	27	185.37	27	190.00	197.00	0	44,724	0.00%
2021/11/04	29	196.19	29	191.09	190.50	0	44,059	0.00%
2021/11/03	28	193.73	26	205.62	193.50	2	43,471	0.00%
2021/11/02	24	198.65	24	213.69	205.50	0	43,072	0.00%
2021/11/01	28	212.09	28	207.66	210.00	0	42,405	0.00%
2021/10/29	31	206.11	32	208.61	201.00	-1	41,622	0.00%
2021/10/28	6	190.83	8	189.38	196.50	-2	40,311	0.00%
2021/10/27	22	174.32	26	170.58	179.00	-4	39,421	-0.01%
2021/10/26	6	173.25	2	169.25	163.00	4	38,611	0.01%
2021/10/25	25	171.42	24	173.44	176.00	1	37,727	0.00%
2021/10/22	7	159.36	70	156.64	166.50	-63	36,525	-0.17%
2021/10/21	47	154.56	4	155.00	151.50	43	35,522	0.12%
2021/10/20	8	150.31	89	149.93	153.50	-81	34,614	-0.23%
2021/10/19	7	147.14	27	149.91	147.50	-20	33,683	-0.06%
2021/10/18	20	139.65	2	142.00	141.00	18	32,110	0.06%
2021/10/15	62	134.88	83	135.33	143.00	-21	31,001	-0.07%
2021/10/14	27	129.54	57	132.32	130.00	-30	29,551	-0.10%
2021/10/13	6	135.08	3	132.33	131.50	3	28,779	0.01%
2021/10/12	77	131.77	59	133.20	133.00	18	27,418	0.07%
2021/10/08	8	125.75	14	125.43	130.00	-6	25,623	-0.02%
2021/10/07	0	0.00	2	117.00	118.50	-2	25,160	-0.01%
2021/10/06	7	110.36	3	109.00	108.00	4	25,003	0.02%
2021/10/05	97	108.84	80	107.79	112.00	17	25,354	0.07%
2021/10/01	0	0.00	12	107.58	107.50	-12	25,585	-0.05%
2021/09/30	1	115.00	3	114.83	115.00	-2	25,583	-0.01%
2021/09/29	5	115.70	7	115.21	115.00	-2	25,693	-0.01%
2021/09/28	3	117.67	9	119.17	120.50	-6	25,254	-0.02%
2021/09/27	2	116.00	6	118.83	114.50	-4	24,602	-0.02%
2021/09/24	45	121.11	36	116.97	118.00	9	24,250	0.04%
2021/09/23	6	115.25	2	113.25	115.50	4	23,388	0.02%
2021/09/22	2	108.00	1	109.50	106.00	1	23,034	0.00%
2021/09/17	14	112.68	13	113.58	114.00	1	22,693	0.00%
2021/09/16	49	114.40	33	116.71	112.50	16	22,132	0.07%
2021/09/15	15	111.77	11	112.09	111.50	4	21,085	0.02%
2021/09/14	17	112.82	11	112.77	115.00	6	20,608	0.03%
2021/09/13	3	110.00	6.1	110.69	109.00	-3.1	19,661	-0.02%
2021/09/10	11	103.85	3	104.34	110.50	8	18,802	0.04%
2021/09/09	30	98.37	0	100.00	100.50	30	18,216	0.16%
2021/09/08	1	95.30	3	95.80	93.40	-2	17,894	-0.01%
2021/09/07	22	99.66	101	100.80	98.30	-79	17,543	-0.45%	大賣/
2021/09/06	21	112.62	8	110.25	109.00	13	17,535	0.07%
2021/09/03	17	110.97	13	111.12	110.00	4	17,809	0.02%
2021/09/02	127.1	110.78	11	113.77	109.00	116.1	17,265	0.67%	大買/鉅額交易
2021/09/01	0	0.00	2.1	103.79	109.00	-2.1	15,914	-0.01%
2021/08/31	2	99.30	2	99.50	99.20	0	15,298	0.00%
2021/08/30	0	0.00	1.1	103.14	103.00	-1.1	15,046	-0.01%
2021/08/27	21	106.81	14	104.64	103.50	7	15,000	0.05%
2021/08/26	6	96.77	0.1	104.00	104.00	5.9	14,197	0.04%
2021/08/24	2	97.00	134	96.88	94.30	-132	14,283	-0.92%	大賣/鉅額交易
2021/08/23	22	94.35	0	95.00	94.40	22	14,264	0.15%
2021/08/20	20	89.07	0	91.20	90.90	20	14,185	0.14%
2021/08/18	15	86.80	0	89.80	89.80	15	14,353	0.10%
2021/08/17	0	87.73	1	90.80	86.70	-1	14,560	-0.01%
2021/08/13	14	95.54	72	92.42	92.10	-58	14,543	-0.40%
2021/08/12	13	95.85	0	0.00	95.40	13	14,571	0.09%
2021/08/11	11	98.72	17	94.92	97.10	-6	14,663	-0.04%
2021/08/10	9	99.24	3	98.60	97.30	6	14,664	0.04%
2021/08/09	25	99.30	0	0.00	98.80	25	14,657	0.17%
2021/08/06	79.1	99.36	116	98.59	99.30	-36.9	14,668	-0.25%	大賣/
2021/08/05	2.1	108.16	2	108.50	106.00	0.1	14,479	0.00%
2021/08/04	16.1	110.71	1	115.00	108.50	15.1	14,651	0.10%
2021/08/03	21	111.05	0	0.00	114.50	21	14,710	0.14%
2021/08/02	29	112.79	2	112.00	112.00	27	14,752	0.18%
2021/07/30	76	116.08	5	112.30	112.50	71	14,891	0.48%
2021/07/28	2	108.50	0	0.00	105.00	2	15,093	0.01%
2021/07/27	0	116.00	0	0.00	116.50	0	15,783	0.00%
2021/07/26	0	0.00	6	117.00	121.50	-6	16,255	-0.04%
2021/07/23	6	116.00	0	0.00	112.50	6	17,371	0.03%
2021/07/22	1	117.00	0	120.00	118.50	1	18,178	0.01%
2021/07/21	0	110.00	0	0.00	110.00	0	18,336	0.00%
2021/07/20	0	111.50	0	0.00	111.50	0	18,661	0.00%
2021/07/19	0	0.00	0	117.00	118.00	0	18,678	0.00%
2021/07/15	0	108.00	10	105.00	109.00	-10	18,898	-0.05%
2021/07/14	10	113.25	0	0.00	114.00	10	18,999	0.05%
2021/07/13	3	117.00	2	111.75	111.00	1	18,915	0.01%
2021/07/12	5	111.30	5	111.20	110.50	0	18,689	0.00%
2021/07/09	2	101.75	17	101.75	106.50	-15	18,206	-0.08%
2021/07/08	1	92.60	1	94.40	97.10	0	18,020	0.00%
2021/07/07	15	89.90	0	0.00	91.80	15	17,495	0.09%
2021/07/06	3	84.97	4	83.15	83.50	-1	17,327	-0.01%
2021/07/05	2	84.00	2	85.40	85.40	0	17,067	0.00%
2021/07/02	1	77.00	1	77.50	77.70	0	16,992	0.00%
2021/07/01	0	0.00	1	74.30	74.00	-1	17,167	-0.01%
2021/06/30	1	76.50	0	0.00	76.10	1	17,153	0.01%
2021/06/29	2	77.30	2	76.00	75.50	0	17,130	0.00%
2021/06/28	1	76.10	1	76.00	76.30	0	16,934	0.00%
2021/06/25	0	0.00	1	76.10	75.60	-1	16,899	-0.01%
2021/06/24	1	77.50	1	76.10	76.70	0	16,852	0.00%
2021/06/23	2	76.85	1	76.40	76.70	1	16,816	0.01%
2021/06/22	0	0.00	4	75.63	74.80	-4	16,677	-0.02%
2021/06/18	0	0.00	1	77.20	76.30	-1	16,489	-0.01%
2021/06/17	3	76.53	6	77.10	77.60	-3	16,286	-0.02%
2021/06/16	1	76.50	1	75.40	75.10	0	16,105	0.00%
2021/06/15	6	77.27	14	78.80	78.10	-8	15,932	-0.05%
2021/06/11	10	77.80	2	78.10	78.10	8	15,368	0.05%
2021/06/09	7	71.29	0	0.00	69.80	7	14,417	0.05%
2021/06/04	1	71.59	1	70.00	69.10	0	14,091	0.00%
2021/06/03	2	70.60	2	70.90	70.80	0	13,914	0.00%
2021/06/02	0	68.50	0	0.00	69.00	0	13,719	0.00%
2021/06/01	0	0.00	1	69.30	69.40	-1	13,598	-0.01%
2021/05/31	0	0.00	7	68.71	68.40	-7	13,283	-0.05%
2021/05/27	0	65.80	0	0.00	65.60	0	13,009	0.00%
2021/05/26	5	65.78	0	0.00	66.30	5	12,918	0.04%
2021/05/25	2	66.55	1	67.50	67.50	1	12,631	0.01%
2021/05/18	0	0.00	1	56.80	58.50	-1	12,109	-0.01%
2021/05/17	0	54.80	0	0.00	53.20	0	12,039	0.00%
2021/05/14	0	57.60	0	0.00	57.60	0	11,963	0.00%
2021/05/13	1	60.50	1	61.20	59.50	0	11,838	0.00%
2021/05/12	0	59.40	1	61.40	59.40	-1	11,728	-0.01%
2021/05/11	0	62.90	0	0.00	63.30	0	11,444	0.00%
2021/05/10	0	0.00	2	66.60	66.90	-2	11,262	-0.02%
2021/05/07	0	0.00	1	70.50	68.00	-1	11,214	-0.01%
2021/05/05	1	70.00	0	0.00	66.50	1	10,896	0.01%
2021/05/03	0	0.00	20	71.45	69.80	-20	10,416	-0.19%
2021/04/29	25	73.32	4	72.40	74.50	21	10,415	0.20%
2021/04/28	10	67.41	7	67.43	67.80	3	9,319	0.03%
2021/04/26	0	0.00	50	60.50	62.60	-50	8,303	-0.60%
2021/04/21	50	58.50	0	0.00	58.70	50	7,949	0.63%
2021/04/20	0	0.00	2	58.90	61.00	-2	7,961	-0.03%
2021/04/19	2	59.70	0	0.00	59.00	2	7,977	0.03%
2021/04/16	1	59.30	52	59.44	59.50	-51	7,882	-0.65%
2021/04/15	2	57.30	0	0.00	59.30	2	7,719	0.03%
2021/04/14	0	0.00	3	58.50	56.40	-3	7,561	-0.04%
2021/04/13	0	0.00	1	59.90	57.90	-1	7,244	-0.01%
2021/04/12	54	57.64	7	59.24	56.90	47	6,962	0.68%
2021/04/09	6	58.43	10	58.02	57.50	-4	6,837	-0.06%
2021/04/08	5	56.56	0	0.00	57.20	5	6,536	0.08%
2021/04/07	3	55.60	3	56.93	57.40	0	6,373	0.00%
2021/03/31	0	0.00	2	52.70	52.10	-2	6,248	-0.03%
2021/03/30	2	52.20	0	0.00	52.40	2	6,224	0.03%
2021/03/26	0	0.00	1	51.90	52.10	-1	6,383	-0.02%
2021/03/25	2	50.80	0	0.00	50.40	2	6,379	0.03%
2021/03/19	0	0.00	2	51.10	51.00	-2	6,639	-0.03%
2021/03/10	0	0.00	2	49.80	50.10	-2	8,052	-0.02%
2021/03/09	2	49.20	0	0.00	49.50	2	8,093	0.02%
2021/03/08	0	0.00	2	50.60	49.95	-2	8,096	-0.02%
2021/03/05	1	50.50	0	0.00	49.95	1	8,098	0.01%
2021/03/03	1	51.80	0	0.00	51.90	1	8,098	0.01%
2021/03/02	0	0.00	5	52.86	52.10	-5	8,061	-0.06%
2021/02/23	2	55.10	0	0.00	55.40	2	8,135	0.02%
2021/02/22	3	57.10	2	55.40	57.30	1	8,151	0.01%
2021/02/19	2	55.10	0	0.00	55.90	2	8,006	0.02%
2021/02/17	0	0.00	1	53.10	53.20	-1	7,932	-0.01%
2021/02/03	0	0.00	1	53.70	53.30	-1	7,823	-0.01%
2021/02/02	0	0.00	1	52.10	52.90	-1	7,771	-0.01%
2021/02/01	1	51.70	0	0.00	51.40	1	7,737	0.01%
2021/01/29	1	53.50	0	0.00	52.20	1	7,685	0.01%
2021/01/26	0	0.00	1	53.40	51.10	-1	7,215	-0.01%
2021/01/25	6	57.00	1	55.90	54.10	5	7,011	0.07%
2021/01/22	2	56.50	4	57.75	57.90	-2	6,417	-0.03%
2021/01/21	0	0.00	2	53.35	52.70	-2	5,889	-0.03%
2021/01/13	0	0.00	2	53.50	54.00	-2	5,539	-0.04%
2021/01/12	1	52.60	0	0.00	52.00	1	5,405	0.02%
2020/12/22	0	0.00	3	51.50	49.65	-3	4,331	-0.07%
2020/12/11	3	51.50	0	0.00	49.50	3	3,852	0.08%
2020/12/09	1	52.10	2	51.70	51.70	-1	3,743	-0.03%
2020/12/08	3	53.00	2	53.15	52.70	1	3,599	0.03%
2020/12/07	4	54.83	3	55.57	55.40	1	3,438	0.03%
2020/12/04	4	52.53	2	53.40	53.40	2	2,870	0.07%
2020/12/02	0	0.00	1	49.00	48.50	-1	2,332	-0.04%
2020/11/27	1	47.05	1	47.10	47.05	0	2,241	0.00%
2020/11/26	1	46.35	1	46.80	46.60	0	2,249	0.00%
2020/11/23	1	47.00	1	47.60	47.65	0	2,171	0.00%
2020/11/20	1	45.95	2	45.90	46.05	-1	2,028	-0.05%
2020/11/19	1	45.05	0	0.00	45.35	1	1,985	0.05%
2020/11/18	0	0.00	20	45.70	45.50	-20	1,872	-1.07%
2020/11/17	0	0.00	21	45.31	45.35	-21	1,872	-1.12%
2020/11/16	2	45.13	1	45.05	45.15	1	1,890	0.05%
2020/11/13	0	0.00	1	44.25	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	1	43.95	43.80	-1	1,883	-0.05%
2020/11/09	0	0.00	2	43.30	43.60	-2	1,877	-0.11%
2020/11/05	0	0.00	1	42.20	42.30	-1	1,880	-0.05%
2020/11/03	2	41.25	0	0.00	41.25	2	1,959	0.10%
2020/10/29	40	41.75	0	0.00	42.00	40	2,087	1.92%
2020/10/27	0	0.00	1	43.60	43.40	-1	2,133	-0.05%
2020/10/26	3	43.18	0	0.00	43.35	3	2,166	0.14%
2020/10/22	1	43.05	0	0.00	43.00	1	2,260	0.04%
2020/10/20	0	0.00	1	44.25	43.05	-1	2,688	-0.04%
2020/10/19	1	42.35	0	0.00	44.15	1	2,701	0.04%
2020/09/18	1	45.70	0	0.00	45.65	1	5,792	0.02%
2020/09/17	0	0.00	30	45.31	45.40	-30	6,221	-0.48%
2020/09/15	0	0.00	1	45.30	45.40	-1	6,368	-0.02%
2020/09/02	1	44.95	0	0.00	45.10	1	6,696	0.01%
2020/08/20	30	41.70	0	0.00	42.40	30	6,915	0.43%
2020/07/29	1	46.25	1	46.75	46.95	0	6,725	0.00%
2020/07/28	0	0.00	2	48.30	46.20	-2	6,658	-0.03%
2020/07/27	3	50.60	4	50.40	49.15	-1	6,524	-0.02%
2020/07/24	5	53.76	15	54.50	52.10	-10	6,354	-0.16%
2020/07/20	0	0.00	2	49.10	50.80	-2	6,105	-0.03%
2020/07/15	0	0.00	1	50.50	50.10	-1	6,025	-0.02%
2020/07/14	0	0.00	3	51.33	51.00	-3	6,004	-0.05%
2020/07/13	3	51.60	0	0.00	51.60	3	5,971	0.05%
2020/07/08	1	52.70	1	53.40	54.00	0	5,663	0.00%
2020/07/07	1	51.70	3	55.00	51.50	-2	5,429	-0.04%
2020/07/06	1	55.40	0	0.00	54.00	1	5,261	0.02%
2020/07/03	19	53.73	64	54.19	52.80	-45	5,033	-0.89%
2020/07/01	8	47.20	9	47.42	47.75	-1	4,233	-0.02%
2020/06/30	3	47.32	1	48.00	46.40	2	4,065	0.05%
2020/06/29	4	46.61	12	46.07	46.50	-8	3,795	-0.21%
2020/06/24	42	45.12	38	45.21	44.80	4	3,484	0.11%
2020/06/23	2	43.55	0	0.00	43.35	2	3,083	0.06%
2020/06/19	30	42.40	0	0.00	41.00	30	2,984	1.01%
2020/06/12	0	0.00	2	41.55	41.65	-2	2,889	-0.07%
2020/06/04	3	44.85	4	45.40	45.00	-1	3,007	-0.03%
2020/06/03	0	0.00	1	45.10	45.05	-1	3,010	-0.03%
2020/06/02	2	44.60	2	45.20	44.40	0	2,974	0.00%
2020/06/01	2	44.70	2	44.95	45.10	0	2,948	0.00%
2020/05/28	2	44.35	2	44.00	43.35	0	2,887	0.00%
2020/05/27	2	43.50	0	0.00	43.85	2	2,902	0.07%
2020/05/25	2	43.70	0	0.00	43.70	2	2,915	0.07%
2020/05/21	0	0.00	4	43.46	43.95	-4	2,875	-0.14%
2020/05/20	2	42.65	0	0.00	42.30	2	2,828	0.07%
2020/05/19	2	41.50	0	0.00	41.95	2	2,832	0.07%
2020/05/14	1	42.95	0	0.00	42.10	1	2,851	0.04%
2020/05/05	0	0.00	1	43.10	42.80	-1	2,964	-0.03%
2020/05/04	0	0.00	1	42.45	42.60	-1	2,988	-0.03%
2020/04/29	2	43.20	0	0.00	43.20	2	3,039	0.07%
2020/04/28	1	42.75	0	0.00	42.95	1	3,127	0.03%
2020/04/27	0	0.00	1.2	43.04	42.80	-1.2	3,171	-0.04%
2020/04/24	0	0.00	2	42.40	42.55	-2	3,160	-0.06%
2020/03/26	0	36.65	0	0.00	36.50	0	3,829	0.00%
2020/03/12	2	38.15	3	40.70	38.35	-1	3,623	-0.03%
2020/03/11	1	44.30	0	0.00	42.35	1	3,576	0.03%
2020/02/25	1	45.80	0	0.00	46.10	1	3,569	0.03%
2020/02/21	2	47.70	0	0.00	47.65	2	3,525	0.06%
2020/02/20	0	0.00	2	48.35	48.15	-2	3,499	-0.06%
2020/02/17	28	48.65	0	0.00	48.45	28	3,503	0.80%
2020/02/12	2	48.70	0	0.00	49.25	2	3,412	0.06%
2020/02/05	0	0.00	1	47.20	47.00	-1	3,439	-0.03%
2020/01/16	0	0.00	1	59.50	59.10	-1	3,717	-0.03%
2020/01/14	1	60.80	2	60.50	59.40	-1	3,670	-0.03%
2020/01/13	2	59.30	0	0.00	59.50	2	3,550	0.06%
2020/01/10	2	58.60	4	58.88	58.60	-2	3,536	-0.06%
2020/01/08	2	56.70	2	56.40	55.70	0	3,326	0.00%
2020/01/07	3	56.87	0	0.00	56.10	3	3,239	0.09%
2020/01/03	2	60.00	0	0.00	59.00	2	3,236	0.06%
2020/01/02	1	56.80	2	58.65	59.20	-1	3,036	-0.03%
2019/12/19	1	56.30	2	56.70	56.70	-1	3,245	-0.03%
2019/12/16	0	0.00	2	55.50	56.20	-2	4,080	-0.05%
2019/12/12	1	56.10	3	56.27	55.80	-2	4,110	-0.05%
2019/12/11	1	55.20	0	0.00	55.00	1	4,047	0.02%
2019/12/03	0	0.00	4	53.20	53.20	-4	4,334	-0.09%
2019/12/02	2	53.80	0	0.00	53.60	2	4,322	0.05%
2019/11/29	0	0.00	2	56.70	55.50	-2	4,310	-0.05%
2019/11/20	3	54.77	0	0.00	55.50	3	4,564	0.07%
2019/11/14	2	54.30	0	0.00	54.20	2	5,063	0.04%
2019/11/12	1	54.80	0	0.00	54.90	1	5,298	0.02%
2019/11/11	0	0.00	1	54.60	54.10	-1	5,362	-0.02%
2019/11/06	1	58.40	0	0.00	58.20	1	5,429	0.02%
2019/10/31	0	0.00	15	59.11	58.00	-15	5,631	-0.27%
2019/10/30	21	60.21	12	60.13	59.50	9	5,631	0.16%
2019/10/29	1	60.80	1	59.40	60.00	0	5,586	0.00%
2019/10/28	8	60.59	5	60.44	60.60	3	5,596	0.05%
2019/10/25	0	0.00	3	58.20	58.50	-3	5,523	-0.05%
2019/10/24	3	58.70	6	58.90	59.00	-3	5,619	-0.05%
2019/10/23	5	56.70	0	0.00	56.80	5	5,903	0.08%
2019/10/21	0	0.00	3	56.30	56.70	-3	6,112	-0.05%
2019/10/15	2	55.60	3	56.20	55.70	-1	6,166	-0.02%
2019/10/09	2	56.40	0	0.00	55.20	2	6,182	0.03%
2019/10/07	4	59.10	0	0.00	58.70	4	6,174	0.06%
2019/10/04	1	58.40	0	0.00	58.20	1	6,210	0.02%
2019/10/01	2	57.90	0	0.00	58.30	2	6,158	0.03%
2019/09/27	0	0.00	1	57.60	57.80	-1	6,240	-0.02%
2019/09/20	4	63.48	8	62.86	60.80	-4	6,224	-0.06%
2019/09/17	3	57.90	0	0.00	58.20	3	5,619	0.05%
2019/09/16	0	0.00	2	57.40	57.60	-2	5,640	-0.04%
2019/09/12	2	58.80	0	0.00	58.20	2	5,644	0.04%
2019/09/10	0	0.00	8	58.35	58.00	-8	5,584	-0.14%
2019/09/09	2	58.30	7	59.50	58.00	-5	5,544	-0.09%
2019/09/06	9	58.90	0	59.00	59.00	9	5,454	0.16%
2019/09/04	1	57.10	0	0.00	57.10	1	5,354	0.02%
2019/09/02	4	57.00	0	0.00	57.40	4	5,441	0.07%
2019/08/30	3	58.40	3	56.80	56.80	0	5,419	0.00%
2019/08/29	5	55.84	4	57.28	57.00	1	5,340	0.02%
2019/08/26	1	54.20	0	0.00	53.90	1	5,174	0.02%
2019/08/22	6	57.23	4	56.53	56.40	2	5,109	0.04%
2019/08/21	3	56.73	2	57.70	57.20	1	5,041	0.02%
2019/08/20	3	58.87	3	58.80	58.10	0	4,947	0.00%
2019/08/16	54	55.14	53	55.82	54.10	1	4,616	0.02%
2019/08/14	3	54.07	0	0.00	52.40	3	4,405	0.07%
2019/07/30	4	64.75	5	62.40	60.40	-1	3,974	-0.03%
2019/07/29	0	0.00	1	63.40	63.40	-1	3,861	-0.03%
2019/07/26	0	0.00	11	62.25	63.50	-11	3,813	-0.29%
2019/07/25	19	62.07	5	62.60	61.50	14	3,734	0.37%
2019/07/24	13	56.68	23	59.93	60.70	-10	3,387	-0.30%
2019/07/22	1	56.10	0	0.00	56.10	1	3,287	0.03%
2019/07/11	10	56.10	10	56.05	56.80	0	3,642	0.00%
2019/07/10	10	53.70	0	0.00	55.30	10	3,519	0.28%
2019/07/04	3	52.00	3	53.00	53.70	0	3,400	0.00%
2019/07/02	0.7	51.90	2	50.60	52.00	-1.3	3,268	-0.04%
2019/06/28	0	0.00	1	48.40	48.30	-1	3,202	-0.03%
2019/06/26	3	48.65	0	0.00	48.45	3	3,205	0.09%
2019/06/25	4	50.85	8	50.88	48.35	-4	3,182	-0.13%
2019/06/24	0	0.00	2	49.75	49.75	-2	3,017	-0.07%
2019/06/13	0	0.00	1	46.85	47.05	-1	3,039	-0.03%
2019/06/12	5	47.73	0	0.00	48.00	5	3,022	0.17%
2019/05/06	0	0.00	1	49.85	49.95	-1	3,669	-0.03%
2019/04/26	1	50.00	1	50.00	50.50	0	3,621	0.00%
2019/04/23	1	48.00	4	48.10	47.85	-3	3,476	-0.09%
2019/04/19	2	48.70	0	0.00	49.80	2	3,458	0.06%
2019/04/17	0	0.00	2	47.30	47.15	-2	3,229	-0.06%
2019/04/12	1	46.65	0	0.00	45.80	1	3,260	0.03%
2019/04/11	1	48.25	0	0.00	46.65	1	3,285	0.03%
2019/04/10	0	0.00	1	47.45	47.40	-1	3,284	-0.03%
2019/04/09	8	47.41	6	47.36	46.70	2	3,271	0.06%
2019/04/08	2	46.03	1	46.30	45.85	1	3,231	0.03%
2019/04/03	1	45.95	0	0.00	45.60	1	3,397	0.03%
2019/03/28	0	0.00	1	44.40	44.20	-1	3,423	-0.03%
2019/03/27	1	44.25	0	0.00	44.00	1	3,437	0.03%
2019/03/25	0	0.00	1	44.10	44.10	-1	3,434	-0.03%
2019/03/22	0	0.00	1	45.95	45.80	-1	3,436	-0.03%
2019/03/21	1	45.35	0	0.00	45.80	1	3,419	0.03%
2019/03/13	1	44.65	0	0.00	44.65	1	3,399	0.03%
2019/03/04	1	44.90	0	0.00	44.90	1	3,854	0.03%
2019/02/26	1	48.00	1	48.85	48.00	0	3,834	0.00%
2019/02/22	0	0.00	1	48.85	48.00	-1	3,955	-0.03%
2019/02/20	6	50.30	15	50.93	48.30	-9	4,041	-0.22%
2019/02/19	12	48.60	9	46.80	48.85	3	3,713	0.08%
2019/02/13	5	43.00	0	0.00	43.00	5	3,482	0.14%
2019/02/11	2	43.50	0	0.00	43.70	2	3,445	0.06%
2019/01/25	0	0.00	20	44.20	44.10	-20	3,574	-0.56%
2019/01/24	20	43.49	0	0.00	43.65	20	3,590	0.56%
2019/01/14	5	42.50	6	42.88	43.30	-1	3,847	-0.03%
2019/01/08	0	0.00	4	41.60	41.10	-4	3,839	-0.10%
2019/01/03	4	40.78	0	0.00	40.65	4	3,914	0.10%
2019/01/02	5	43.20	5	44.00	42.60	0	3,940	0.00%
2018/12/26	5	43.15	5	44.30	41.00	0	4,045	0.00%
2018/12/25	0	0.00	3	41.90	42.25	-3	3,913	-0.08%
2018/12/04	1	42.10	0	0.00	41.80	1	4,542	0.02%
2018/11/22	271	37.38	271	37.41	36.10	0	5,414	0.00%	大買/大賣/
2018/11/20	1	36.40	1	36.10	36.25	0	5,245	0.00%
2018/11/16	0	0.00	5	33.50	33.90	-5	5,164	-0.10%
2018/11/15	6	32.61	1	32.35	33.25	5	5,152	0.10%
2018/11/07	0	0.00	1	33.00	33.40	-1	5,364	-0.02%
2018/11/06	1	33.35	0	0.00	32.00	1	5,405	0.02%
2018/10/31	2	31.75	2	31.98	32.00	0	5,331	0.00%
2018/10/30	1	28.70	2	29.15	30.40	-1	5,274	-0.02%
2018/10/29	1	29.85	0	0.00	29.60	1	5,226	0.02%
2018/10/11	0	0.00	2	39.00	38.70	-2	4,972	-0.04%
2018/10/09	2	43.43	0	0.00	43.00	2	4,970	0.04%
2018/10/02	0	0.00	2	53.00	53.20	-2	4,850	-0.04%
2018/10/01	1	54.90	0	0.00	55.00	1	4,825	0.02%
2018/09/27	2	55.85	0	0.00	55.20	2	4,844	0.04%
2018/09/25	0	0.00	1	57.90	57.90	-1	4,866	-0.02%
2018/09/20	2	61.70	2	62.25	60.20	0	4,731	0.00%
2018/09/18	0	0.00	1	67.20	67.50	-1	4,608	-0.02%
2018/09/14	1	66.00	0	0.00	65.60	1	4,546	0.02%
2018/09/07	2	69.80	417	69.30	69.90	-415	4,199	-9.88%	大賣/鉅額交易
2018/09/06	10	67.74	0	0.00	67.80	10	3,989	0.25%
2018/09/05	8	69.30	8	69.63	68.50	0	3,943	0.00%
2018/09/04	12	69.42	467	71.42	67.50	-455	3,797	-11.98%	大賣/鉅額交易
2018/09/03	1,031	71.18	176	71.49	69.50	855	3,528	24.23%	大買/大賣/鉅額交易
2018/08/31	15	70.73	9	70.88	71.60	6	3,104	0.19%
2018/08/30	2	65.50	0	0.00	65.10	2	2,952	0.07%
2018/08/29	0	0.00	1	64.00	64.40	-1	2,955	-0.03%
2018/08/28	0	0.00	1	63.00	62.00	-1	2,993	-0.03%
2018/08/13	0	0.00	1	57.60	60.10	-1	2,889	-0.03%
2018/08/09	1	59.10	0	0.00	59.10	1	2,820	0.04%
2018/08/01	1	61.00	0	0.00	60.70	1	2,802	0.04%
2018/07/31	1	60.00	1	60.00	60.00	0	2,849	0.00%
2018/07/30	1	61.60	0	0.00	61.80	1	2,872	0.03%
2018/07/20	0	0.00	1	67.30	67.30	-1	3,361	-0.03%
2018/07/18	0	0.00	1	65.50	66.40	-1	3,464	-0.03%
2018/07/17	0	0.00	1	67.20	66.50	-1	3,454	-0.03%
2018/07/05	1	63.00	0	0.00	62.70	1	3,588	0.03%
2018/06/26	0	0.00	1	62.20	62.20	-1	3,638	-0.03%
2018/06/20	0	0.00	1	61.00	60.40	-1	3,866	-0.03%
2018/06/11	1	62.50	3	62.90	62.50	-2	4,307	-0.05%
2018/06/05	3	66.93	0	0.00	64.60	3	4,821	0.06%
2018/05/31	0	0.00	1	62.50	63.40	-1	5,726	-0.02%
2018/05/18	1	63.50	1	62.90	62.50	0	7,111	0.00%
2018/05/16	0	0.00	1	65.40	66.00	-1	7,551	-0.01%
2018/05/14	0	0.00	2	65.30	66.50	-2	7,920	-0.03%
2018/05/08	0	0.00	2	66.35	67.40	-2	8,699	-0.02%
2018/05/07	4	67.88	0	0.00	68.10	4	8,877	0.05%
2018/04/30	1	67.80	0	0.00	67.00	1	11,082	0.01%
2018/04/23	1	66.60	0	0.00	67.00	1	10,954	0.01%
2018/04/18	0	0.00	1	64.70	65.20	-1	11,206	-0.01%
2018/04/12	1	65.00	1	67.00	66.00	0	11,398	0.00%
2018/03/23	2	69.75	0	0.00	71.00	2	11,432	0.02%
2018/03/22	1	72.00	0	0.00	72.00	1	11,569	0.01%
2018/03/19	3	74.00	3	74.43	73.80	0	11,444	0.00%
2018/03/15	1	72.50	0	0.00	73.00	1	11,464	0.01%
2018/03/13	0	0.00	4	71.95	73.20	-4	11,526	-0.03%
2018/03/12	2	69.20	1	69.10	69.10	1	11,502	0.01%
2018/03/09	1	72.00	0	0.00	71.00	1	11,640	0.01%
2018/03/08	1	74.60	1	75.50	74.60	0	11,780	0.00%
2018/03/07	1	74.60	0	0.00	73.80	1	11,676	0.01%
2018/03/06	7	78.41	6	78.47	77.50	1	11,716	0.01%
2018/03/05	15	72.29	18	73.68	75.40	-3	11,460	-0.03%
2018/03/02	1	68.40	0	0.00	68.60	1	11,349	0.01%
2018/02/27	1	68.50	3	67.13	67.90	-2	11,572	-0.02%
2018/02/26	0	0.00	2	66.30	66.20	-2	11,445	-0.02%
2018/02/21	2	70.45	2	70.75	71.10	0	11,333	0.00%
2018/02/12	1	66.40	0	0.00	66.20	1	11,211	0.01%
2018/02/09	1	66.60	0	0.00	68.20	1	11,239	0.01%
2018/02/08	4	71.90	0	69.10	69.10	4	11,150	0.04%
2018/02/07	0	0.00	2	74.90	74.90	-2	10,986	-0.02%
2018/02/06	3	67.77	0	0.00	68.10	3	10,953	0.03%
2018/02/05	15	74.34	0	0.00	74.00	15	10,852	0.14%
2018/02/02	1	79.20	1	78.10	78.10	0	10,763	0.00%
2018/01/31	2	79.00	0	0.00	81.80	2	10,660	0.02%
2018/01/30	4	80.58	0	0.00	79.80	4	10,623	0.04%
2018/01/29	7	79.94	12	81.59	82.80	-5	10,536	-0.05%
2018/01/26	4	73.35	18	74.81	75.90	-14	9,824	-0.14%
2018/01/25	3	72.67	2	71.90	69.00	1	9,269	0.01%
2018/01/24	1	64.50	10	67.58	68.30	-9	8,504	-0.11%
2018/01/22	0	0.00	3	61.97	63.50	-3	8,143	-0.04%
2018/01/19	1	62.00	0	0.00	61.70	1	8,102	0.01%
2018/01/18	1	63.40	0	0.00	63.50	1	8,028	0.01%
2018/01/17	0	0.00	2	62.95	62.70	-2	7,988	-0.03%
2018/01/16	2	62.70	0	0.00	63.50	2	7,915	0.03%
2018/01/10	0	0.00	3	56.67	56.00	-3	7,798	-0.04%
2018/01/09	0	0.00	0.2	58.20	58.30	-0.2	7,737	0.00%
2018/01/08	1	59.70	1	56.70	60.00	0	7,653	0.00%
2018/01/04	3	60.13	1	59.80	59.70	2	7,531	0.03%
2018/01/03	1	60.30	1	59.70	60.30	0	7,503	0.00%