合一 (4743)-統一-士林券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
1,792張
產業
上櫃生技醫療類股
728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

合一 (4743)籌碼相關－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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
2024/11/21	100	105.95	100	106.50	105.00	0	2,163	0.00%
2024/11/20	2	106.25	2	106.75	106.50	0	2,165	0.00%
2024/11/19	36	101.44	39	102.29	105.00	-3	2,142	-0.14%
2024/11/18	7	103.23	14	102.82	101.50	-7	2,087	-0.33%
2024/11/15	2	107.75	2	109.00	107.50	0	2,016	0.00%
2024/11/14	96	107.13	80	107.34	106.50	16	1,981	0.81%
2024/11/13	4	112.62	3	114.33	110.50	1	1,860	0.05%
2024/11/12	11	117.00	20	117.43	115.50	-9	1,816	-0.49%
2024/11/11	1	124.00	1	124.50	124.50	0	1,734	0.00%
2024/11/08	0	124.00	0	0.00	123.50	0	1,740	0.00%
2024/11/06	0	124.00	4	122.00	122.00	-4	1,760	-0.23%
2024/11/04	0	127.64	1	126.50	127.50	-1	1,781	-0.06%
2024/11/01	0	129.02	0	0.00	129.50	0	1,846	0.00%
2024/10/29	0	130.50	0	0.00	129.50	0	1,864	0.00%
2024/10/28	2	131.75	1	132.00	130.50	1	1,848	0.05%
2024/10/25	6	133.83	10	135.30	133.00	-4	1,824	-0.22%
2024/10/24	5	141.00	1	140.00	138.00	4	1,821	0.22%
2024/10/22	0	0.00	0	139.50	139.00	0	2,079	0.00%
2024/10/21	0	0.00	0	139.50	140.00	0	2,411	0.00%
2024/10/17	1	140.50	1	141.50	140.00	0	2,588	0.00%
2024/10/16	0	139.00	0	0.00	138.50	0	2,722	0.00%
2024/10/11	1	137.00	1	137.50	137.00	0	2,794	0.00%
2024/10/09	1	138.51	1	139.00	139.00	0	2,809	0.00%
2024/10/08	1.3	139.00	0	0.00	142.50	1.3	2,802	0.05%
2024/10/07	2	139.25	0	141.00	139.00	2	2,809	0.07%
2024/10/04	1	144.01	0	0.00	142.00	1	2,806	0.04%
2024/09/30	1	143.00	0	0.00	143.00	1	2,837	0.04%
2024/09/27	4	143.13	1	145.50	141.50	3	2,843	0.11%
2024/09/26	1	143.00	1	144.00	140.50	0	2,869	0.00%
2024/09/25	9	142.00	0	0.00	142.00	9	2,894	0.31%
2024/09/24	0	140.50	0	0.00	140.00	0	2,960	0.00%
2024/09/20	0	146.00	0	0.00	145.00	0	3,069	0.00%
2024/09/19	0	0.00	0	145.50	145.00	0	3,066	0.00%
2024/09/18	3	148.47	0	147.50	143.00	3	3,063	0.10%
2024/09/16	4	145.51	3	148.00	146.50	1	3,078	0.03%
2024/09/12	3	157.00	3	155.50	157.00	0	3,061	0.00%
2024/09/11	0	0.00	1	151.00	151.00	-1	3,045	-0.03%
2024/09/10	0	0.00	0	154.00	150.50	0	3,060	0.00%
2024/09/09	8	155.44	7	155.21	155.00	1	3,039	0.03%
2024/09/06	1	146.50	0	0.00	145.50	1	2,977	0.03%
2024/09/05	2	148.26	0	0.00	146.50	2	2,990	0.07%
2024/09/04	3	150.01	1	151.00	150.00	2	3,001	0.07%
2024/09/02	0	159.50	0	0.00	158.50	0	2,995	0.00%
2024/08/30	0	0.00	0.6	159.45	162.00	-0.6	3,029	-0.02%
2024/08/29	0	159.50	3	159.50	158.00	-3	3,033	-0.10%
2024/08/27	2	162.00	2	161.25	162.00	0	2,997	0.00%
2024/08/26	2	159.50	2	161.25	158.00	0	3,000	0.00%
2024/08/22	1	159.00	4	158.25	159.00	-3	2,974	-0.10%
2024/08/21	0	0.00	0	155.45	155.00	0	2,968	0.00%
2024/08/20	2	154.26	2	156.50	154.00	0	2,971	0.00%
2024/08/16	0	0.00	9	152.00	152.00	-9	3,014	-0.30%
2024/08/15	0	0.00	2	148.75	147.50	-2	3,013	-0.07%
2024/08/14	3	142.50	2	145.50	145.00	1	3,020	0.03%
2024/08/13	2	141.25	2	142.00	142.00	0	3,053	0.00%
2024/08/09	7	144.00	0	144.00	141.50	7	3,111	0.23%
2024/08/08	2	139.26	1	139.50	140.50	1	3,098	0.03%
2024/08/07	3	138.67	2	138.75	139.00	1	3,064	0.03%
2024/08/06	11.5	136.21	9	137.39	132.50	2.5	3,052	0.08%
2024/08/05	13.1	141.49	4	140.00	138.50	9.1	2,985	0.30%
2024/08/02	2	156.53	0	0.00	153.50	2	2,924	0.07%
2024/08/01	1	159.00	0.3	161.00	161.00	0.7	2,898	0.02%
2024/07/31	10	159.10	0	0.00	158.50	10	2,899	0.35%
2024/07/30	14	160.71	0	0.00	162.50	14	2,897	0.48%
2024/07/29	2.1	166.04	0	0.00	160.00	2.1	2,870	0.07%
2024/07/26	3.2	173.66	1.3	173.48	170.00	1.9	2,805	0.07%
2024/07/23	2	188.25	39.5	185.27	185.00	-37.5	2,687	-1.40%
2024/07/22	51.3	184.98	42	184.79	185.50	9.3	2,546	0.36%
2024/07/19	6	169.00	1	173.50	169.00	5	2,222	0.23%
2024/07/18	1.4	172.08	6	173.50	170.00	-4.6	2,155	-0.21%
2024/07/17	9.3	170.40	8.2	170.98	171.50	1.1	2,099	0.05%
2024/07/16	0	159.50	0	0.00	160.00	0	2,016	0.00%
2024/07/15	0	0.00	4	161.00	160.50	-4	2,096	-0.19%
2024/07/12	0	0.00	2	154.00	154.00	-2	2,076	-0.10%
2024/07/11	16	156.06	3	155.83	153.50	13	2,089	0.62%
2024/07/10	0	157.62	0	0.00	157.50	0	2,130	0.00%
2024/07/09	0.1	157.00	16	157.00	157.00	-15.9	2,162	-0.74%
2024/07/08	2	160.00	0	0.00	158.00	2	2,157	0.09%
2024/07/05	0	159.00	0	0.00	159.00	0	2,157	0.00%
2024/07/04	2.1	157.33	1	158.50	157.50	1.1	2,155	0.05%
2024/07/03	0.1	160.21	0	0.00	160.00	0.1	2,129	0.01%
2024/07/02	1.3	160.45	0	0.00	159.00	1.3	2,119	0.06%
2024/07/01	3.2	162.74	1	165.00	164.00	2.2	2,072	0.11%
2024/06/28	4	163.88	3	164.50	164.00	1	2,031	0.05%
2024/06/27	1	157.00	1	161.48	157.50	0	2,020	0.00%
2024/06/26	0.6	162.28	1	160.00	160.00	-0.4	1,988	-0.02%
2024/06/21	2	153.50	2	155.00	151.50	0	1,942	0.00%
2024/06/13	20.1	149.98	1	150.00	148.50	19.1	1,954	0.97%
2024/06/12	0	150.00	0	0.00	150.00	0	1,950	0.00%
2024/06/11	0.1	153.50	0	0.00	151.50	0.1	1,957	0.01%
2024/06/07	0.1	150.00	0	0.00	152.00	0.1	1,958	0.00%
2024/06/06	1.2	149.83	1	150.00	149.50	0.2	1,957	0.01%
2024/06/05	2	150.75	0	0.00	152.50	2	1,965	0.10%
2024/06/04	0	153.00	0	0.00	152.00	0	2,071	0.00%
2024/06/03	1	151.01	0	0.00	151.00	1	2,204	0.05%
2024/05/30	0	151.50	0	0.00	150.00	0	2,239	0.00%
2024/05/27	0	152.22	5	152.00	152.00	-5	2,280	-0.22%
2024/05/24	1	155.47	1	153.00	153.00	0	2,282	0.00%
2024/05/23	1	155.50	0	0.00	155.00	1	2,298	0.04%
2024/05/22	0	155.50	0.5	157.47	154.00	-0.5	2,250	-0.02%
2024/05/21	0	159.00	0	0.00	156.50	0	2,241	0.00%
2024/05/17	2	161.00	2	160.50	159.00	0	2,218	0.00%
2024/05/16	2	162.00	3.3	163.36	163.50	-1.3	2,174	-0.06%
2024/05/15	0	0.00	0.5	153.70	154.00	-0.5	2,123	-0.02%
2024/05/14	0.3	150.97	0	0.00	152.50	0.3	2,127	0.02%
2024/05/13	2	149.51	2	149.50	149.50	0	2,127	0.00%
2024/05/10	1	153.00	0	0.00	153.00	1	2,127	0.05%
2024/05/09	0	155.00	0	0.00	152.50	0	2,118	0.00%
2024/05/08	3	154.17	1	157.00	157.00	2	2,123	0.10%
2024/05/07	2.1	156.74	0	0.00	156.00	2.1	2,124	0.10%
2024/05/06	0	159.50	0	0.00	159.50	0	2,118	0.00%
2024/05/03	0	159.17	0	0.00	158.00	0	2,117	0.00%
2024/05/02	12	159.87	0	0.00	160.50	12	2,117	0.57%
2024/04/30	0	159.00	4	158.00	158.50	-4	2,127	-0.19%
2024/04/26	0	153.58	0	0.00	153.00	0	2,157	0.00%
2024/04/25	1	152.52	0	0.00	152.50	1	2,172	0.05%
2024/04/23	0.2	154.52	0	0.00	155.00	0.2	2,234	0.01%
2024/04/22	1	149.99	2	150.50	149.00	-1	2,232	-0.04%
2024/04/19	3.1	146.74	14	153.36	145.50	-10.9	2,196	-0.50%
2024/04/18	1.1	159.91	0	0.00	157.00	1.1	2,122	0.05%
2024/04/17	2.3	158.32	1	158.00	158.00	1.3	2,098	0.06%
2024/04/16	0.3	160.71	0	0.00	159.00	0.3	2,084	0.01%
2024/04/15	1.4	167.29	5	168.30	166.00	-3.6	2,027	-0.18%
2024/04/12	0.2	173.26	0	0.00	172.00	0.2	1,995	0.01%
2024/04/11	0.1	175.50	0	0.00	175.50	0.1	1,988	0.00%
2024/04/08	0	172.00	0	0.00	174.00	0	2,046	0.00%
2024/04/03	0	171.50	0	0.00	172.00	0	2,026	0.00%
2024/04/02	9	173.17	2	172.50	172.50	7	2,041	0.34%
2024/04/01	5	180.00	14	177.54	172.50	-9	2,083	-0.43%
2024/03/28	6	175.50	0	0.00	174.00	6	2,049	0.29%
2024/03/27	1	172.50	0	0.00	174.00	1	2,041	0.05%
2024/03/26	0	0.00	12	170.67	171.00	-12	2,022	-0.59%
2024/03/21	2	168.75	0	169.00	172.50	2	2,006	0.10%
2024/03/20	0	167.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	1.2	165.17	0	0.00	165.00	1.2	2,029	0.06%
2024/03/18	0	166.00	0	0.00	165.00	0	2,039	0.00%
2024/03/14	1	171.50	0	0.00	168.00	1	2,049	0.05%
2024/03/13	0	169.50	0	0.00	167.00	0	2,040	0.00%
2024/03/12	0.1	172.80	0	0.00	171.00	0.1	2,034	0.00%
2024/03/11	3	170.17	4	171.88	170.50	-1	2,075	-0.05%
2024/03/08	6	178.66	5	184.00	171.00	1	2,127	0.05%
2024/03/07	2	162.50	2	180.25	184.00	0	2,013	0.00%
2024/03/01	1	176.50	0	0.00	174.00	1	1,908	0.05%
2024/02/29	10	176.00	10	176.50	176.50	0	1,955	0.00%
2024/02/27	1	178.00	1	178.50	177.00	0	1,975	0.00%
2024/02/26	2	179.00	0	0.00	181.00	2	1,996	0.10%
2024/02/16	0.1	177.00	2	176.50	177.00	-1.9	2,342	-0.08%
2024/02/01	0	0.00	1	173.00	173.00	-1	3,628	-0.03%
2024/01/26	2	175.25	0	0.00	176.50	2	4,221	0.05%
2024/01/24	1	176.50	1	176.50	176.50	0	4,272	0.00%
2024/01/23	1	179.50	0	0.00	179.50	1	4,318	0.02%
2024/01/22	0	0.00	1	180.00	179.50	-1	4,396	-0.02%
2024/01/19	0	0.00	1	175.50	175.50	-1	4,512	-0.02%
2024/01/17	3	172.50	3	173.50	172.50	0	4,637	0.00%
2024/01/16	2	177.50	3	177.00	177.50	-1	4,672	-0.02%
2024/01/15	1	180.50	0	0.00	182.50	1	4,718	0.02%
2024/01/11	0	0.00	5	184.00	184.00	-5	4,915	-0.10%
2024/01/10	5	181.50	0	0.00	183.50	5	4,917	0.10%
2024/01/04	3	186.00	10.3	184.63	183.00	-7.3	4,935	-0.15%
2023/12/29	0	0.00	2	194.50	194.50	-2	4,868	-0.04%
2023/12/28	2	192.50	0	0.00	192.50	2	4,892	0.04%
2023/12/27	2	199.50	7	198.79	196.50	-5	4,874	-0.10%
2023/12/26	0	0.00	17	195.97	197.00	-17	4,828	-0.35%
2023/12/22	1	194.00	1	194.00	194.50	0	4,819	0.00%
2023/12/21	7	191.36	0	0.00	192.50	7	4,830	0.14%
2023/12/20	1	191.50	0	0.00	191.50	1	4,828	0.02%
2023/12/15	0	0.00	2	196.00	196.50	-2	4,818	-0.04%
2023/12/14	1	192.50	0	0.00	193.00	1	4,797	0.02%
2023/12/11	0	0.00	6	192.33	191.00	-6	4,781	-0.13%
2023/12/08	2	193.50	1	195.00	193.50	1	4,776	0.02%
2023/12/07	1	197.50	1	196.50	193.50	0	4,768	0.00%
2023/12/06	6	195.50	2	193.50	195.50	4	4,769	0.08%
2023/12/05	10	202.65	1	204.50	198.00	9	4,730	0.19%
2023/12/04	5	204.50	6	208.00	205.00	-1	4,664	-0.02%
2023/12/01	0	0.00	5	208.00	205.00	-5	4,661	-0.11%
2023/11/30	0.3	206.00	0	0.00	205.00	0.3	4,703	0.01%
2023/11/29	7	205.00	2	207.50	208.00	5	4,676	0.11%
2023/11/27	0	0.00	4	208.75	204.00	-4	4,723	-0.08%
2023/11/24	4	203.50	3	204.17	205.00	1	4,718	0.02%
2023/11/22	7	206.21	0	0.00	204.50	7	4,667	0.15%
2023/11/21	3	205.17	3	203.50	205.50	0	4,608	0.00%
2023/11/20	0	0.00	1	208.00	206.00	-1	4,561	-0.02%
2023/11/17	4	206.50	4	208.00	206.50	0	4,525	0.00%
2023/11/16	7	213.93	9	214.11	211.50	-2	4,449	-0.04%
2023/11/15	1	215.50	0	0.00	214.00	1	4,358	0.02%
2023/11/14	8	212.38	7	212.00	211.50	1	4,298	0.02%
2023/11/13	16	220.56	17	218.91	218.00	-1	4,157	-0.02%
2023/11/10	277	246.96	258	231.58	220.50	19	3,987	0.48%	大買/大賣/
2023/11/09	16	229.66	14	228.46	230.50	2	3,300	0.06%
2023/11/08	36	225.21	37	224.18	226.50	-1	3,149	-0.03%
2023/11/07	0	0.00	7	211.71	217.50	-7	2,710	-0.26%
2023/11/03	1	194.00	0	0.00	193.00	1	2,610	0.04%
2023/11/02	2	192.00	1	194.00	192.00	1	2,602	0.04%
2023/11/01	0	0.00	6	195.50	195.50	-6	2,578	-0.23%
2023/10/31	7	201.21	2	194.75	196.00	5	2,560	0.20%
2023/10/30	16	198.47	15	200.30	198.00	1	2,538	0.04%
2023/10/27	13	202.35	13	202.46	203.50	0	2,469	0.00%
2023/10/26	5	196.50	4.1	195.23	197.00	0.9	2,330	0.04%
2023/10/25	1	194.50	0	0.00	194.50	1	2,262	0.04%
2023/10/24	4	189.50	4.6	189.17	189.50	-0.6	2,193	-0.03%
2023/10/23	2.6	189.35	2	189.75	189.00	0.6	2,128	0.03%
2023/10/20	10	188.50	10	189.80	183.50	0	2,068	0.00%
2023/10/19	1.3	190.40	1	189.00	190.50	0.3	1,999	0.01%
2023/10/17	1	180.00	1	182.00	180.00	0	1,942	0.00%
2023/10/06	0	0.00	1	176.50	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	2	170.00	174.00	-2	2,162	-0.09%
2023/10/04	0	169.50	0	0.00	168.50	0	2,161	0.00%
2023/10/02	1	175.00	0	0.00	176.50	1	2,162	0.05%
2023/09/28	1	173.00	0	0.00	174.50	1	2,192	0.05%
2023/09/26	0	0.00	2	174.00	173.50	-2	2,207	-0.09%
2023/09/25	0	0.00	1	179.50	178.50	-1	2,234	-0.04%
2023/09/21	2	177.50	0	0.00	176.50	2	2,291	0.09%
2023/09/20	1	181.50	0	0.00	179.50	1	2,317	0.04%
2023/09/19	0	180.50	0	0.00	181.00	0	2,392	0.00%
2023/09/18	1	186.00	0	0.00	185.00	1	2,399	0.04%
2023/09/15	0	0.00	2	184.00	186.00	-2	2,417	-0.08%
2023/09/14	0.4	182.00	9	183.00	183.00	-8.6	2,393	-0.36%
2023/09/08	0.7	176.00	0	0.00	179.00	0.7	2,525	0.03%
2023/09/07	1	177.50	1	178.50	177.50	0	2,525	0.00%
2023/09/06	12	181.50	1	177.50	179.00	11	2,527	0.44%
2023/09/05	0	0.00	10	190.45	181.50	-10	2,517	-0.40%
2023/09/04	0	0.00	1	194.50	195.00	-1	2,459	-0.04%
2023/09/01	5	198.20	0	0.00	195.00	5	2,466	0.20%
2023/08/31	4	200.25	16	200.75	198.50	-12	2,460	-0.49%
2023/08/30	7.4	196.30	0	0.00	198.00	7.4	2,432	0.30%
2023/08/28	0	0.00	3	182.17	182.50	-3	2,446	-0.12%
2023/08/25	3	181.33	0.1	181.00	181.50	2.9	2,464	0.12%
2023/08/23	0	0.00	1	182.00	182.00	-1	2,485	-0.04%
2023/08/22	5	186.00	0	0.00	183.50	5	2,514	0.20%
2023/08/17	2	186.25	2	186.25	186.50	0	2,536	0.00%
2023/08/15	1	180.00	1	181.50	181.00	0	2,577	0.00%
2023/08/14	4	175.00	26	172.77	175.50	-22	2,569	-0.86%
2023/08/11	0	0.00	5	184.40	184.50	-5	2,529	-0.20%
2023/08/10	1	183.50	1.1	183.09	183.50	-0.1	2,549	0.00%
2023/08/09	0	0.00	10	186.00	184.00	-10	2,603	-0.38%
2023/08/08	1	188.50	0	0.00	184.00	1	2,733	0.04%
2023/08/04	0	0.00	0.1	188.00	192.00	-0.1	2,751	0.00%
2023/08/02	0	0.00	1.3	189.63	189.00	-1.3	2,769	-0.05%
2023/08/01	1.8	194.50	1	195.00	194.50	0.8	2,774	0.03%
2023/07/31	0	0.00	1	194.00	194.00	-1	2,788	-0.04%
2023/07/27	10	201.00	0	0.00	200.00	10	2,815	0.36%
2023/07/25	1	206.50	1	207.50	206.50	0	2,920	0.00%
2023/07/24	5	204.50	1	203.50	203.50	4	2,952	0.14%
2023/07/21	5	206.60	3	206.83	205.00	2	3,004	0.07%
2023/07/20	4	208.63	1	209.50	211.00	3	3,059	0.10%
2023/07/19	1	208.00	2	208.00	208.00	-1	3,080	-0.03%
2023/07/18	3	205.50	1	202.50	202.50	2	3,198	0.06%
2023/07/17	2	211.00	3	210.83	210.00	-1	3,305	-0.03%
2023/07/14	2	197.50	2	194.75	198.00	0	3,325	0.00%
2023/07/13	3	197.00	1	196.50	192.50	2	3,351	0.06%
2023/07/10	0	0.00	2	210.25	208.00	-2	3,550	-0.06%
2023/07/06	3	206.00	3	208.50	206.00	0	3,553	0.00%
2023/07/05	4	209.00	3	209.50	209.00	1	3,565	0.03%
2023/07/04	1	210.00	1	211.00	210.00	0	3,591	0.00%
2023/07/03	1	208.50	0	0.00	212.00	1	3,680	0.03%
2023/06/30	1	221.00	0	0.00	216.00	1	3,717	0.03%
2023/06/29	11	220.45	65	220.30	220.00	-54	3,780	-1.43%
2023/06/28	3	219.50	6	222.50	219.50	-3	3,832	-0.08%
2023/06/27	63	224.60	6	222.33	220.00	57	3,894	1.46%
2023/06/21	1	210.00	0	0.00	210.00	1	3,958	0.03%
2023/06/20	2	215.50	4	215.75	215.50	-2	4,064	-0.05%
2023/06/16	0	0.00	2	212.50	216.00	-2	4,113	-0.05%
2023/06/15	2	230.50	0	0.00	230.50	2	4,089	0.05%
2023/06/14	0	0.00	3	243.83	236.50	-3	4,092	-0.07%
2023/06/13	3	241.33	0	0.00	240.00	3	4,160	0.07%
2023/06/09	0	0.00	1	241.00	239.00	-1	4,250	-0.02%
2023/06/07	0	0.00	1	240.00	240.00	-1	4,362	-0.02%
2023/06/05	4	237.38	4	237.25	236.00	0	4,402	0.00%
2023/06/02	4	241.00	3	239.33	239.50	1	4,415	0.02%
2023/06/01	0	0.00	6	229.33	228.00	-6	4,446	-0.13%
2023/05/31	11	228.73	10	226.25	230.50	1	4,504	0.02%
2023/05/30	6	224.67	6	225.67	223.00	0	4,564	0.00%
2023/05/29	2	225.00	0	0.00	224.50	2	4,590	0.04%
2023/05/26	0	0.00	1	220.50	220.50	-1	4,667	-0.02%
2023/05/25	1	225.00	2	227.25	225.00	-1	4,705	-0.02%
2023/05/23	1	228.50	0	0.00	232.00	1	4,877	0.02%
2023/05/22	2	229.00	4	229.25	228.50	-2	5,161	-0.04%
2023/05/19	5	223.60	3	223.33	223.50	2	5,168	0.04%
2023/05/18	2	230.00	1	227.50	227.00	1	5,181	0.02%
2023/05/17	0	0.00	11	229.05	229.00	-11	5,214	-0.21%
2023/05/16	0	0.00	5	225.60	226.00	-5	5,274	-0.09%
2023/05/15	13	219.77	14	220.36	221.00	-1	5,360	-0.02%
2023/05/12	20	224.73	10	225.25	224.00	10	5,465	0.18%
2023/05/11	1	238.50	1	241.50	237.00	0	5,589	0.00%
2023/05/08	1	245.50	0	0.00	239.50	1	6,142	0.02%
2023/05/05	1	247.50	1	248.50	245.00	0	6,236	0.00%
2023/05/04	4.1	246.75	4	246.13	247.00	0.1	6,290	0.00%
2023/05/03	1	249.50	1	246.50	245.50	0	6,438	0.00%
2023/05/02	1	246.00	4	248.38	248.50	-3	6,613	-0.05%
2023/04/28	5	244.40	5	244.70	241.00	0	6,638	0.00%
2023/04/27	2	238.25	1	239.50	238.00	1	6,675	0.01%
2023/04/26	5	238.30	2	240.00	239.50	3	6,749	0.04%
2023/04/25	4	244.13	5	245.50	242.00	-1	6,763	-0.01%
2023/04/24	16	254.25	2	253.75	251.00	14	6,839	0.20%
2023/04/21	18	261.25	3	261.17	253.00	15	6,882	0.22%
2023/04/20	9	276.94	3	282.16	270.50	6	6,820	0.09%
2023/04/19	12	281.63	26.3	280.84	281.00	-14.3	6,745	-0.21%
2023/04/18	14	278.86	14	278.04	278.50	0	6,702	0.00%
2023/04/17	2	277.25	3	277.50	275.00	-1	6,722	-0.01%
2023/04/14	6	277.92	4	279.38	274.50	2	6,774	0.03%
2023/04/13	29	281.16	40.1	282.43	279.00	-11.1	6,768	-0.16%
2023/04/12	2	269.25	3	270.00	270.00	-1	6,699	-0.01%
2023/04/10	8	272.81	45	267.63	267.50	-37	7,068	-0.52%
2023/04/07	5	272.50	3	271.67	272.50	2	7,142	0.03%
2023/04/06	8	269.19	6	272.67	271.50	2	7,293	0.03%
2023/03/31	3.1	273.50	6	271.92	267.00	-2.9	7,420	-0.04%
2023/03/30	0	0.00	2	268.25	270.50	-2	7,521	-0.03%
2023/03/29	2	269.50	13	266.65	270.50	-11	7,523	-0.15%
2023/03/28	17	263.82	4	270.88	261.50	13	7,530	0.17%
2023/03/27	6	268.83	4	269.00	269.00	2	7,510	0.03%
2023/03/24	7	267.86	14	268.29	269.00	-7	7,561	-0.09%
2023/03/23	11	263.68	10	264.90	261.50	1	7,602	0.01%
2023/03/22	0	0.00	2	260.00	260.50	-2	7,652	-0.03%
2023/03/21	0	0.00	0.1	258.00	254.50	-0.1	7,735	0.00%
2023/03/17	1.1	254.50	1	254.00	254.00	0.1	7,964	0.00%
2023/03/16	6	257.92	9	255.72	250.50	-3	8,051	-0.04%
2023/03/14	49	262.50	7	257.29	253.50	42	8,611	0.49%
2023/03/13	7	250.36	14	252.07	256.50	-7	8,663	-0.08%
2023/03/10	6.1	260.00	4	259.13	258.50	2.1	8,801	0.02%
2023/03/08	3	267.67	2	267.25	264.00	1	9,027	0.01%
2023/03/07	4	269.25	1	271.47	267.00	3	9,226	0.03%
2023/03/06	5	266.30	8	268.75	269.50	-3	9,523	-0.03%
2023/03/03	11	267.09	9	269.61	267.00	2	9,807	0.02%
2023/03/02	24	267.40	19	270.29	270.50	5	10,128	0.05%
2023/03/01	2	263.75	1	261.50	261.00	1	10,406	0.01%
2023/02/24	4	260.25	49	265.85	262.00	-45	10,537	-0.43%
2023/02/23	3	266.50	8	266.63	266.50	-5	10,644	-0.05%
2023/02/22	5	269.60	0	0.00	266.00	5	10,847	0.05%
2023/02/21	6	277.92	2	277.75	276.00	4	10,908	0.04%
2023/02/20	46.1	292.46	47.4	292.78	280.00	-1.3	10,971	-0.01%
2023/02/17	4	277.25	3.2	277.78	275.50	0.8	10,752	0.01%
2023/02/16	1	272.57	1	276.99	276.00	0	10,823	0.00%
2023/02/15	4	273.63	7	271.21	271.50	-3	11,086	-0.03%
2023/02/14	3	275.50	0.2	272.00	271.00	2.9	11,150	0.03%
2023/02/13	14	284.29	10	284.30	278.00	4	11,115	0.04%
2023/02/10	23	287.41	25	287.24	290.00	-2	11,131	-0.02%
2023/02/09	109	288.59	69.1	282.80	284.00	39.9	11,049	0.36%	大買/
2023/02/08	45.2	287.22	43.1	288.75	288.00	2.1	10,875	0.02%
2023/02/07	16.2	270.91	22	270.34	273.00	-5.9	10,684	-0.05%
2023/02/06	15	269.07	22.1	268.37	265.00	-7.1	10,695	-0.07%
2023/02/03	22	265.32	16	268.00	263.00	6	10,683	0.06%
2023/02/02	13.2	264.83	20	265.58	264.50	-6.8	10,651	-0.06%
2023/02/01	47	262.38	56	265.94	260.50	-9	10,761	-0.08%
2023/01/31	41	266.80	37	263.96	269.00	4	10,777	0.04%
2023/01/30	19	247.37	17	247.59	250.50	2	10,740	0.02%
2023/01/17	21	243.57	21	242.26	244.50	0	10,783	0.00%
2023/01/16	10	235.40	21	237.19	241.00	-11	10,750	-0.10%
2023/01/13	7	228.29	6	227.83	232.00	1	10,720	0.01%
2023/01/12	25	229.28	29	230.76	226.50	-4	10,813	-0.04%
2023/01/11	22	238.84	19	240.66	237.00	3	10,723	0.03%
2023/01/10	11	240.09	7	241.14	238.00	4	10,760	0.04%
2023/01/09	5	243.00	19	245.18	245.00	-14	10,832	-0.13%
2023/01/06	6	241.50	7	242.64	241.50	-1	10,935	-0.01%
2023/01/05	60	242.13	59	245.06	240.00	1	11,118	0.01%
2023/01/04	9	244.94	7	247.21	240.00	2	11,199	0.02%
2023/01/03	3	245.83	1	244.99	244.50	2	11,324	0.02%
2022/12/30	11	245.73	10	245.35	245.50	1	11,476	0.01%
2022/12/29	23	247.59	11	246.14	243.00	12	11,646	0.10%
2022/12/28	6	260.92	10	263.55	257.00	-4	11,562	-0.03%
2022/12/27	20	259.03	13	258.23	264.50	7	11,544	0.06%
2022/12/26	7	263.79	9.8	264.02	258.00	-2.8	11,625	-0.02%
2022/12/23	23	259.65	13	260.65	259.50	10	11,716	0.09%
2022/12/22	9	251.39	31.2	247.24	262.50	-22.2	11,692	-0.19%
2022/12/21	3	242.50	2	242.01	239.00	1	11,701	0.01%
2022/12/20	21	241.38	14	239.96	236.50	7	11,919	0.06%
2022/12/19	7	243.22	8	243.56	241.50	-1	12,043	-0.01%
2022/12/16	14	244.08	26	245.83	243.00	-12	12,263	-0.10%
2022/12/15	11	251.09	7	250.07	247.00	4	12,360	0.03%
2022/12/14	14	253.43	13	253.31	259.00	1	12,351	0.01%
2022/12/13	8	259.31	7	258.79	253.50	1	12,268	0.01%
2022/12/12	13.1	258.26	7	257.29	257.00	6.1	12,371	0.05%
2022/12/09	13	263.65	15	263.87	260.00	-2	12,416	-0.02%
2022/12/08	5	270.90	5	269.01	267.00	0	12,636	0.00%
2022/12/07	153	272.72	153	278.76	275.00	0	12,518	0.00%	大買/大賣/
2022/12/06	58.4	293.70	52	297.30	279.00	6.4	12,241	0.05%
2022/12/05	17	294.91	15	295.07	297.00	2	11,852	0.02%
2022/12/02	32.3	295.66	26	297.79	294.50	6.3	11,746	0.05%
2022/12/01	18	291.39	16	293.16	291.50	2	11,544	0.02%
2022/11/30	4	287.88	6	288.50	286.00	-2	11,421	-0.02%
2022/11/29	25	290.84	16	291.19	287.00	9	11,327	0.08%
2022/11/28	51	293.96	54	291.62	295.00	-3	11,112	-0.03%
2022/11/25	61	289.08	58	289.88	281.00	3	10,804	0.03%
2022/11/24	16	288.16	15	285.63	290.00	1	10,449	0.01%
2022/11/23	30	276.58	31	276.61	289.50	-1	10,134	-0.01%
2022/11/22	19	265.82	23.1	265.79	263.50	-4.1	9,856	-0.04%
2022/11/21	10	274.80	15	274.37	272.00	-5	9,850	-0.05%
2022/11/18	31.1	265.26	29	267.83	275.00	2.1	10,149	0.02%
2022/11/17	18.1	259.65	20	259.78	259.00	-1.9	10,200	-0.02%
2022/11/16	22.1	255.32	15	253.73	256.50	7.1	10,018	0.07%
2022/11/15	3.2	251.13	4	252.25	249.50	-0.8	9,875	-0.01%
2022/11/14	3	249.50	7	252.43	250.00	-4	9,882	-0.04%
2022/11/11	43	256.99	40.1	255.79	252.50	2.9	9,777	0.03%
2022/11/10	20	245.80	20	246.42	243.00	0	9,480	0.00%
2022/11/09	4	245.62	4	244.25	243.50	0	9,408	0.00%
2022/11/08	33.1	249.47	32	250.78	243.00	1.1	9,350	0.01%
2022/11/07	9	246.83	4	247.50	246.00	5	9,252	0.05%
2022/11/04	15	247.77	21.1	247.64	247.50	-6.1	9,160	-0.07%
2022/11/03	9.1	242.80	9.1	243.48	246.00	0	9,077	0.00%
2022/11/02	38.2	242.19	33	240.79	242.00	5.2	8,948	0.06%
2022/11/01	23	236.96	23	237.22	239.50	0	8,813	0.00%
2022/10/31	20	229.35	20	230.28	228.00	0	8,684	0.00%
2022/10/28	43	227.80	53	229.21	223.50	-10	8,605	-0.12%
2022/10/27	31	225.13	21	222.33	232.00	10	8,456	0.12%
2022/10/26	21	207.76	19	207.95	211.00	2	8,310	0.02%
2022/10/25	9	214.78	10	214.55	210.50	-1	8,172	-0.01%
2022/10/24	11	220.32	11	218.86	216.00	0	8,071	0.00%
2022/10/21	5	222.70	5	222.10	215.00	0	8,033	0.00%
2022/10/20	8	223.88	19	223.55	227.50	-11	7,981	-0.14%
2022/10/19	12	238.54	2	235.50	231.50	10	7,930	0.13%
2022/10/18	13	239.38	12	241.21	235.00	1	8,021	0.01%
2022/10/17	9	232.67	8	231.94	239.00	1	7,948	0.01%
2022/10/14	19	246.03	23	246.04	243.50	-4	7,828	-0.05%
2022/10/13	13	247.73	10	244.90	234.50	3	7,680	0.04%
2022/10/12	13	248.15	13	248.55	252.00	0	7,490	0.00%
2022/10/11	28	252.86	26	253.88	244.50	2	7,338	0.03%
2022/10/07	40	260.93	40	262.28	257.00	0	7,142	0.00%
2022/10/06	26	251.04	39	249.90	259.50	-13	6,921	-0.19%
2022/10/05	28	245.16	25	245.30	245.50	3	6,664	0.05%
2022/10/04	28	240.41	18.1	239.34	240.00	9.9	6,523	0.15%
2022/10/03	33	240.64	28.3	245.94	233.50	4.7	6,429	0.07%
2022/09/30	101.2	248.21	95	243.06	252.50	6.2	6,262	0.10%	大買/
2022/09/29	4	239.75	24	238.19	248.50	-20	6,058	-0.33%
2022/09/28	10	236.00	8	236.44	226.00	2	6,101	0.03%
2022/09/27	21	237.38	16	238.09	242.50	5	5,982	0.08%
2022/09/26	38	251.28	49	256.24	245.50	-11	5,789	-0.19%
2022/09/23	56	265.77	59	262.49	267.00	-3	5,652	-0.05%
2022/09/22	84.2	258.37	77	256.38	259.50	7.2	5,536	0.13%
2022/09/21	66	257.36	68	257.06	256.00	-2	5,413	-0.04%
2022/09/20	93	259.11	35	258.76	260.00	58	5,457	1.06%
2022/09/19	169	261.13	304	260.59	260.50	-135	5,550	-2.43%	大買/大賣/鉅額交易
2022/09/16	50	273.90	42	274.77	271.50	8	5,538	0.14%
2022/09/15	153	291.54	84	292.80	272.50	69	5,476	1.26%	大買/
2022/09/14	0	0.00	2	293.50	293.50	-2	5,213	-0.04%
2022/09/13	1	286.50	0	0.00	285.00	1	5,377	0.02%
2022/09/12	2	287.00	8.7	289.17	291.50	-6.7	5,613	-0.12%
2022/09/08	0.7	284.50	0	0.00	284.50	0.7	5,739	0.01%
2022/09/07	2	269.50	0	0.00	278.00	2	5,901	0.03%
2022/09/06	3	268.67	0	0.00	268.50	3	6,023	0.05%
2022/09/05	0	0.00	0.1	276.50	277.50	-0.1	5,984	0.00%
2022/08/31	1	300.50	0	0.00	296.00	1	6,113	0.02%
2022/08/30	0	0.00	2	286.25	283.50	-2	6,091	-0.03%
2022/08/29	10.1	287.13	33	285.47	284.00	-22.9	6,049	-0.38%
2022/08/26	67	282.97	20	282.20	284.00	47	6,011	0.78%
2022/08/25	119	254.78	122	249.81	260.00	-3	5,879	-0.05%	大買/大賣/
2022/08/24	29	238.22	91	236.46	242.50	-62	5,411	-1.15%
2022/08/23	5	220.50	0	0.00	220.50	5	5,474	0.09%
2022/08/19	18	182.14	8	182.19	182.50	10	5,540	0.18%
2022/08/17	0	0.00	1	170.00	170.00	-1	5,480	-0.02%
2022/08/12	1	172.50	0	0.00	171.00	1	5,465	0.02%
2022/08/09	0	171.00	0	0.00	170.50	0	5,486	0.00%
2022/08/03	3	171.50	0	0.00	171.00	3	5,501	0.05%
2022/08/01	2	183.50	2	183.00	183.50	0	5,417	0.00%
2022/07/28	10	190.00	10	188.75	189.00	0	5,378	0.00%
2022/07/26	17	187.15	23	192.22	186.00	-6	5,374	-0.11%
2022/07/25	41	193.44	34	193.72	191.50	7	5,264	0.13%
2022/07/22	10	185.05	4	184.00	186.00	6	5,086	0.12%
2022/07/21	3	179.50	0.1	181.00	183.00	2.9	5,044	0.06%
2022/07/20	6	175.50	0.1	176.00	175.00	5.9	5,017	0.12%
2022/07/19	14	173.82	4.1	174.75	172.50	10	5,040	0.20%
2022/07/15	3	168.00	3	168.17	167.00	0	5,191	0.00%
2022/07/13	2.1	171.19	2	168.50	168.00	0.1	5,179	0.00%
2022/07/12	3	165.50	3	166.50	165.50	0	5,165	0.00%
2022/07/11	8	171.13	10	166.40	170.00	-2	5,144	-0.04%
2022/07/08	0	170.00	0	0.00	168.00	0	5,123	0.00%
2022/07/07	5	166.20	5	164.90	168.50	0	5,106	0.00%
2022/07/06	71	173.54	69	177.72	167.00	2	5,043	0.04%
2022/07/05	1	171.00	1	172.50	174.00	0	4,805	0.00%
2022/07/04	10	159.15	10	160.25	158.50	0	4,743	0.00%
2022/07/01	3	172.33	3	172.83	169.00	0	4,661	0.00%
2022/06/30	7	182.43	16.1	181.24	175.50	-9.1	4,584	-0.20%
2022/06/29	6	191.17	5.1	189.40	194.00	1	4,421	0.02%
2022/06/28	20.2	191.33	22.1	193.58	188.50	-1.9	4,393	-0.04%
2022/06/27	41	202.88	39.3	204.42	203.00	1.7	4,263	0.04%
2022/06/24	15.1	208.07	5.1	207.99	210.00	10	4,158	0.24%
2022/06/23	7	199.14	9	198.17	197.00	-2	3,977	-0.05%
2022/06/22	33	199.03	31	200.53	197.00	2	3,908	0.05%
2022/06/21	13.1	198.42	15	197.17	200.00	-1.9	3,759	-0.05%
2022/06/20	54.1	197.46	51	198.96	189.50	3.1	3,582	0.09%
2022/06/17	26.1	191.31	29	190.79	194.00	-3	3,349	-0.09%
2022/06/16	23.1	191.99	19	191.08	192.00	4.1	3,257	0.12%
2022/06/15	4.2	183.04	4	184.25	180.50	0.2	3,170	0.00%
2022/06/14	0	0.00	2	168.50	172.00	-2	3,083	-0.06%
2022/06/13	1	175.00	0	0.00	172.00	1	3,072	0.03%
2022/06/10	1	181.00	2	182.00	180.50	-1	3,038	-0.03%
2022/06/09	0.1	183.00	0	0.00	181.00	0.1	3,000	0.00%
2022/06/02	1	181.50	0	0.00	181.00	1	2,907	0.03%
2022/06/01	3	187.17	0	0.00	183.50	3	2,916	0.10%
2022/05/30	1	184.00	1	180.50	184.00	0	2,518	0.00%
2022/05/26	2	177.75	2	178.50	181.00	0	2,461	0.00%
2022/05/24	0	179.50	0	0.00	176.50	0	2,455	0.00%
2022/05/20	1	177.50	0	0.00	180.50	1	2,465	0.04%
2022/05/19	0	179.50	0	0.00	177.50	0	2,435	0.00%
2022/05/09	0	0.00	5	192.00	190.00	-5	2,385	-0.21%
2022/05/06	0.1	196.00	0	0.00	195.50	0.1	2,409	0.00%
2022/05/03	26	204.27	32	204.06	200.50	-6	2,428	-0.25%
2022/04/27	0	0.00	1.4	192.55	196.00	-1.4	2,378	-0.06%
2022/04/22	14.4	213.08	14	214.29	207.50	0.4	2,314	0.02%
2022/04/21	3	215.17	2	213.50	216.50	1	2,211	0.05%
2022/04/07	4	208.50	4	211.00	208.50	0	2,188	0.00%
2022/04/01	3	213.50	3	212.00	211.00	0	2,181	0.00%
2022/03/31	0	219.00	0	0.00	214.50	0	2,174	0.00%
2022/03/30	5	229.10	0	0.00	228.00	5	2,120	0.24%
2022/03/28	5	224.00	5	224.50	223.00	0	2,013	0.00%
2022/03/24	0	0.00	0	228.50	226.00	0	2,007	0.00%
2022/03/23	0	227.00	0	0.00	227.00	0	2,052	0.00%
2022/03/21	14	236.32	19	233.16	226.50	-5	2,063	-0.24%
2022/03/18	22	226.61	13	220.73	228.50	9	2,096	0.43%
2022/03/11	0	0.00	1	210.50	211.00	-1	2,078	-0.05%
2022/02/17	10	255.50	10	258.40	255.50	0	3,189	0.00%
2022/02/08	7	253.71	7	254.57	258.00	0	3,217	0.00%
2022/01/24	2	236.00	4	232.00	237.00	-2	3,368	-0.06%
2022/01/17	2	248.00	0	0.00	251.50	2	3,479	0.06%
2022/01/07	1	267.50	0	0.00	265.00	1	4,036	0.02%
2022/01/06	0	0.00	1	268.00	267.00	-1	4,106	-0.02%
2022/01/03	1	277.00	0	0.00	278.00	1	4,169	0.02%
2021/12/29	0	0.00	1	291.00	287.00	-1	4,166	-0.02%
2021/12/27	1	286.50	3	286.00	280.50	-2	4,155	-0.05%
2021/12/21	1	284.00	0	0.00	287.00	1	4,126	0.02%
2021/12/17	5	292.50	5	298.00	291.50	0	4,099	0.00%
2021/12/14	0	0.00	0.2	303.00	285.00	-0.2	4,111	-0.01%
2021/12/13	0	0.00	66	303.77	301.50	-66	4,023	-1.64%
2021/12/09	0	0.00	3	300.00	297.50	-3	3,954	-0.08%
2021/12/08	9	311.39	5	307.10	300.50	4	3,946	0.10%
2021/12/06	6	306.00	5	305.90	296.50	1	3,858	0.03%
2021/12/03	36	292.04	0	0.00	291.00	36	3,806	0.95%
2021/12/02	0	288.00	0	0.00	289.50	0	3,796	0.00%
2021/12/01	16.1	289.67	15	289.57	289.00	1.1	3,773	0.03%
2021/11/30	2	283.50	3	281.67	297.50	-1	3,724	-0.03%
2021/11/29	9	283.05	4	280.38	275.50	5	3,654	0.14%
2021/11/26	37	307.12	37	310.41	306.00	0	3,511	0.00%
2021/11/25	25.1	312.01	45	324.02	298.00	-19.9	3,390	-0.59%
2021/11/24	26	311.33	27.1	311.11	326.50	-1.1	3,206	-0.03%
2021/11/23	38	310.04	11.1	312.09	297.00	26.9	3,159	0.85%
2021/11/22	30	301.80	23	300.74	299.50	7	3,066	0.23%
2021/11/19	37.1	282.83	32	281.55	283.00	5.1	2,965	0.17%
2021/11/18	21	269.57	10	270.05	282.50	11	2,880	0.38%
2021/11/12	0	0.00	1	256.94	256.50	-1	2,734	-0.04%
2021/11/09	1	253.00	0	0.00	254.00	1	2,700	0.04%
2021/11/08	0	0.00	1	247.00	244.50	-1	2,702	-0.04%
2021/11/05	1	241.00	98	242.77	241.00	-97	2,675	-3.62%
2021/11/04	32	243.31	32	244.95	243.00	0	2,653	0.00%
2021/11/03	4	262.63	64.2	254.18	250.00	-60.2	2,616	-2.30%
2021/11/02	20	271.25	14	268.32	277.50	6	2,491	0.24%
2021/11/01	1	262.00	3	259.00	262.00	-2	2,498	-0.08%
2021/10/29	9	265.00	32	266.41	262.00	-23	2,496	-0.92%
2021/10/28	54	267.16	15	268.67	269.50	39	2,483	1.57%
2021/10/27	29	256.50	15	253.50	245.00	14	2,437	0.57%
2021/10/26	18	263.00	0	0.00	262.00	18	2,422	0.74%
2021/10/25	34	260.56	0.1	263.00	266.00	33.9	2,451	1.38%
2021/10/22	42	252.35	3	251.00	254.50	39	2,448	1.59%
2021/10/21	0	0.00	1	244.00	255.00	-1	2,459	-0.04%
2021/10/20	0	0.00	0.1	246.00	255.00	-0.1	2,418	0.00%
2021/10/19	86	233.31	155.1	234.81	239.00	-69.1	2,374	-2.91%	大賣/
2021/10/18	66	230.09	66	226.13	233.00	0	2,220	0.00%
2021/10/15	43	205.33	43	203.97	214.50	0	2,027	0.00%
2021/10/14	57	188.76	27	190.44	197.00	30	1,915	1.57%
2021/10/13	23	179.67	23	178.96	179.50	0	1,813	0.00%
2021/10/12	83	180.66	11	183.00	180.50	72	1,802	4.00%
2021/10/07	0	0.00	1	166.50	167.50	-1	1,747	-0.06%
2021/10/06	0.1	169.50	0	0.00	166.00	0.1	1,734	0.00%
2021/10/04	0	0.00	2	177.50	177.00	-2	1,739	-0.11%
2021/09/29	1	187.00	0	0.00	185.00	1	1,788	0.06%
2021/09/23	14	194.18	14	191.61	192.50	0	1,957	0.00%
2021/09/15	0	185.50	0	0.00	185.00	0	1,981	0.00%
2021/09/14	0	188.00	0	0.00	186.00	0	1,994	0.00%
2021/09/10	1	191.00	0	0.00	190.00	1	2,025	0.05%
2021/09/09	1	191.00	0	0.00	191.00	1	2,061	0.05%
2021/09/06	0	0.00	1	193.00	195.00	-1	2,096	-0.05%
2021/08/30	15	191.00	15	195.00	191.00	0	2,448	0.00%
2021/08/27	7	199.36	8	197.06	195.50	-1	2,478	-0.04%
2021/08/26	3	194.50	2	196.75	198.50	1	2,377	0.04%
2021/08/13	0	0.00	1	193.50	195.00	-1	2,607	-0.04%
2021/08/12	4	190.38	3	193.33	193.00	1	2,629	0.04%
2021/08/09	2	191.00	0	0.00	191.00	2	2,839	0.07%
2021/08/06	1	202.00	1	203.50	201.00	0	2,891	0.00%
2021/07/30	0	0.00	0.1	195.00	193.00	-0.1	3,320	0.00%
2021/07/29	0.2	192.60	0	0.00	193.00	0.2	3,319	0.01%
2021/07/21	1	200.00	1	199.50	197.00	0	3,559	0.00%
2021/07/20	1	213.00	1	205.00	201.50	0	3,588	0.00%
2021/07/14	0	0.00	29	200.00	203.50	-29	3,670	-0.79%
2021/07/12	2	207.00	0	0.00	209.00	2	3,690	0.05%
2021/07/07	1	208.50	0	0.00	209.50	1	3,724	0.03%
2021/07/06	3	215.17	1	218.00	211.00	2	3,739	0.05%
2021/07/05	4	221.00	1	229.00	219.00	3	3,756	0.08%
2021/07/02	20	227.78	13	230.23	225.00	7	3,753	0.19%
2021/07/01	27	228.96	14	231.04	227.50	13	3,753	0.35%
2021/06/30	0	0.00	10	222.00	232.00	-10	3,737	-0.27%
2021/06/29	25	220.50	29	223.81	219.00	-4	3,729	-0.11%
2021/06/28	2	218.00	2	218.75	221.00	0	3,759	0.00%
2021/06/24	0	0.00	3	209.67	210.50	-3	3,996	-0.08%
2021/06/23	0.1	208.00	1	209.50	207.50	-0.9	3,996	-0.02%
2021/06/22	2	210.75	0	0.00	207.00	2	4,001	0.05%
2021/06/21	1	217.00	3	213.83	212.00	-2	4,031	-0.05%
2021/06/18	22	221.64	20	224.75	221.00	2	4,037	0.05%
2021/06/16	15	220.87	17	223.47	219.50	-2	4,050	-0.05%
2021/06/15	9	219.72	6	219.75	221.50	3	4,063	0.07%
2021/06/11	45	228.44	47	231.02	222.50	-2	4,046	-0.05%
2021/06/10	31	227.11	25	223.30	232.50	6	3,944	0.15%
2021/06/09	43	213.36	37	214.72	211.50	6	3,939	0.15%
2021/06/07	1	206.00	0	0.00	203.00	1	3,828	0.03%
2021/06/04	1	209.51	1	206.50	206.00	0	3,813	0.00%
2021/06/02	0	208.00	0	0.00	205.00	0	3,770	0.00%
2021/05/31	0	0.00	2	204.00	204.50	-2	3,762	-0.05%
2021/05/27	26	207.92	26	212.81	207.00	0	3,787	0.00%
2021/05/26	3	210.50	3	211.67	213.00	0	3,736	0.00%
2021/05/21	2	205.50	2	202.75	205.50	0	4,611	0.00%
2021/05/19	4.1	202.51	3	203.00	201.50	1.1	4,638	0.02%
2021/05/18	3	199.00	3	196.17	208.00	0	4,650	0.00%
2021/05/17	5	212.40	7	209.14	196.00	-2	4,676	-0.04%
2021/05/14	2	219.25	1	220.00	216.50	1	4,659	0.02%
2021/05/13	2	224.25	2.1	223.80	218.00	-0.1	4,622	0.00%
2021/05/12	15	237.57	15.1	233.82	221.50	-0.1	4,591	0.00%
2021/05/11	6	238.42	6	231.50	225.50	0	4,442	0.00%
2021/05/10	6	234.92	6	234.92	229.50	0	4,431	0.00%
2021/05/07	0	0.00	1	216.50	235.00	-1	4,396	-0.02%
2021/05/06	1	218.00	1	219.00	214.00	0	4,359	0.00%
2021/05/05	1	219.00	1	221.50	219.00	0	4,368	0.00%
2021/05/04	1	222.00	1	229.95	220.00	0	4,385	0.00%
2021/05/03	8	244.94	6	245.75	232.50	2	4,357	0.05%
2021/04/29	1	230.00	1	230.50	236.00	0	4,298	0.00%
2021/04/28	2	226.75	4	235.88	225.50	-2	4,273	-0.05%
2021/04/27	3	233.83	0	0.00	235.00	3	4,205	0.07%
2021/04/26	2	218.00	0	0.00	214.00	2	4,207	0.05%
2021/04/23	0	0.00	1	222.00	218.50	-1	4,268	-0.02%
2021/04/22	0.1	230.00	2	232.25	227.00	-1.9	4,327	-0.04%
2021/04/16	2.1	242.19	1	241.50	241.50	1.1	4,537	0.02%
2021/04/14	4	244.87	6	244.08	242.00	-2	4,573	-0.04%
2021/04/13	1	255.00	1	256.00	250.00	0	4,562	0.00%
2021/04/12	3	256.00	3	255.01	254.00	0	4,570	0.00%
2021/04/09	1	257.50	0	0.00	253.00	1	4,603	0.02%
2021/04/01	3	269.49	1	269.50	267.00	2	4,772	0.04%
2021/03/31	3	275.00	1	275.50	264.50	2	4,761	0.04%
2021/03/30	35	278.47	49	275.90	273.00	-14	4,714	-0.30%
2021/03/29	37	273.23	31	270.69	277.00	6	4,642	0.13%
2021/03/25	6	256.92	0	0.00	250.00	6	4,553	0.13%
2021/03/24	12	259.29	12	257.08	253.50	0	4,589	0.00%
2021/03/23	3	254.00	4	251.25	250.00	-1	4,732	-0.02%
2021/03/22	1	249.00	0	0.00	246.50	1	4,817	0.02%
2021/03/19	0.2	254.00	0	0.00	251.50	0.2	4,854	0.00%
2021/03/18	1	260.50	0	0.00	258.00	1	4,961	0.02%
2021/03/17	0	0.00	0	260.00	258.00	0	5,052	0.00%
2021/03/16	16	261.50	70	266.10	261.50	-54	5,156	-1.05%
2021/03/15	22	282.73	27.1	275.27	262.00	-5.1	5,168	-0.10%
2021/03/12	25	260.50	5	261.50	261.00	20	5,193	0.39%
2021/03/11	39	263.32	0	0.00	263.00	39	5,235	0.74%
2021/03/08	1	259.00	0	0.00	250.00	1	5,368	0.02%
2021/03/03	0	0.00	2	258.75	255.50	-2	5,817	-0.03%
2021/03/02	2	250.00	0	0.00	245.00	2	5,826	0.03%
2021/02/26	1	260.50	0	0.00	260.50	1	5,814	0.02%
2021/02/25	78	302.34	78	298.09	270.00	0	5,776	0.00%
2021/02/24	30	272.42	31.6	268.98	288.00	-1.6	5,346	-0.03%
2021/02/23	10.1	269.87	6.1	266.32	262.00	4	5,197	0.08%
2021/02/22	0.1	254.00	15	254.00	254.00	-14.9	4,954	-0.30%
2021/02/19	18	230.00	6	223.25	231.00	12	5,022	0.24%
2021/02/18	8	212.69	7	209.36	210.00	1	5,008	0.02%
2021/02/17	10	214.25	11	215.55	208.00	-1	5,015	-0.02%
2021/02/05	10	217.00	14	212.32	220.00	-4	4,968	-0.08%
2021/02/03	27	198.59	27	201.37	198.50	0	5,008	0.00%
2021/02/02	0	0.00	2	187.00	198.00	-2	5,037	-0.04%
2021/02/01	2	185.25	2	186.25	184.50	0	5,057	0.00%
2021/01/29	1	189.00	1	188.00	184.50	0	5,043	0.00%
2021/01/27	0	0.00	1	192.04	195.00	-1	5,163	-0.02%
2021/01/26	0	0.00	4	197.25	195.00	-4	5,186	-0.08%
2021/01/25	7	203.79	6	206.00	203.00	1	5,185	0.02%
2021/01/22	3	207.00	3.2	215.39	207.00	-0.2	5,215	0.00%
2021/01/20	0	0.00	2	204.75	207.00	-2	5,496	-0.04%
2021/01/19	7	208.93	7	207.00	206.00	0	5,514	0.00%
2021/01/18	11	209.73	11	209.23	210.00	0	5,560	0.00%
2021/01/15	10	197.20	6	197.75	199.00	4	5,503	0.07%
2021/01/14	6	190.61	3.2	194.38	189.00	2.8	5,417	0.05%
2021/01/13	0	0.00	54.1	211.83	202.00	-54.1	5,323	-1.02%
2021/01/12	53	217.37	1	216.50	213.50	52	5,269	0.99%
2021/01/11	1	218.00	1	215.50	212.50	0	5,204	0.00%
2021/01/08	0.1	225.00	0	0.00	222.50	0.1	5,218	0.00%
2021/01/07	1	224.00	1	229.50	225.00	0	5,228	0.00%
2021/01/06	0	0.00	1	226.50	225.50	-1	5,209	-0.02%
2021/01/04	4	229.50	0	0.00	229.00	4	5,227	0.08%
2020/12/31	17	253.82	18	254.56	241.00	-1	5,212	-0.02%
2020/12/30	2	242.00	2	247.00	246.50	0	5,118	0.00%
2020/12/29	32	253.88	32	252.33	242.00	0	5,073	0.00%
2020/12/28	0	246.50	0	0.00	244.50	0	5,001	0.00%
2020/12/24	3	229.50	1	229.50	226.00	2	4,948	0.04%
2020/12/23	17	234.79	15	237.00	233.00	2	4,959	0.04%
2020/12/22	5	241.70	7	232.71	237.00	-2	4,986	-0.04%
2020/12/21	1	233.50	1	229.50	233.50	0	4,990	0.00%
2020/12/18	31	238.50	31	242.47	238.50	0	4,982	0.00%
2020/12/17	47	251.99	46	251.40	240.50	1	5,021	0.02%
2020/12/16	23	247.74	25	246.52	248.50	-2	4,909	-0.04%
2020/12/15	21.1	228.08	22	231.66	226.00	-1	5,047	-0.02%
2020/12/14	42	242.67	41	246.55	238.50	1	5,032	0.02%
2020/12/11	20	226.15	18	226.31	237.50	2	4,937	0.04%
2020/12/10	17	218.18	17	224.56	216.00	0	4,882	0.00%
2020/12/08	11	234.66	114	236.34	236.00	-103	4,776	-2.16%	大賣/鉅額交易
2020/12/07	10	259.75	9	263.67	255.50	1	4,665	0.02%
2020/12/03	0	0.00	2	262.75	260.00	-2	4,726	-0.04%
2020/12/02	1	267.50	1	267.50	267.50	0	4,730	0.00%
2020/12/01	6	276.50	67.2	279.27	274.00	-61.2	4,747	-1.29%
2020/11/30	17	292.62	35	289.31	286.00	-18	4,774	-0.38%
2020/11/27	42	290.73	24	289.85	292.00	18	4,452	0.40%
2020/11/20	29	274.45	28	275.25	274.00	1	4,575	0.02%
2020/11/19	54	283.01	52	286.88	280.50	2	4,582	0.04%
2020/11/18	23	286.22	26	283.63	287.00	-3	4,550	-0.07%
2020/11/17	12	279.25	8	278.50	277.00	4	4,617	0.09%
2020/11/16	11	262.00	11	267.95	265.00	0	4,598	0.00%
2020/11/12	14	266.25	14	274.39	264.50	0	4,625	0.00%
2020/11/11	19	278.68	18	275.94	279.00	1	4,559	0.02%
2020/11/10	0.1	280.00	0	0.00	272.00	0.1	4,573	0.00%
2020/11/09	1.1	297.00	14	295.18	285.00	-12.9	4,571	-0.28%
2020/11/06	14	296.36	5	297.40	296.00	9	4,622	0.19%
2020/11/05	9	296.06	12.2	293.06	292.00	-3.2	4,673	-0.07%
2020/11/04	12.1	286.82	12	278.38	290.00	0.1	4,689	0.00%
2020/11/03	0	0.00	6	285.00	280.50	-6	4,660	-0.13%
2020/11/02	5	289.00	4	290.00	288.00	1	4,729	0.02%
2020/10/30	11.1	296.31	19	297.55	293.00	-7.9	4,734	-0.17%
2020/10/29	35.1	297.12	26	298.79	298.00	9.1	4,709	0.19%
2020/10/28	45.1	311.77	24	321.08	297.00	21.1	4,687	0.45%
2020/10/27	17	318.56	0	0.00	324.50	17	4,428	0.38%
2020/10/26	5.1	328.55	3	328.17	320.00	2.1	4,371	0.05%
2020/10/23	0	0.00	1	348.00	343.00	-1	4,393	-0.02%
2020/10/21	1	353.00	2	352.00	347.50	-1	4,380	-0.02%
2020/10/20	5	349.80	4.1	348.94	351.00	0.9	4,380	0.02%
2020/10/19	0	0.00	1	348.00	345.00	-1	4,444	-0.02%
2020/10/16	2	349.75	2	345.00	344.00	0	4,431	0.00%
2020/10/15	1.1	346.27	2	344.25	338.00	-0.9	4,524	-0.02%
2020/10/14	3	353.00	2	352.50	345.50	1	4,524	0.02%
2020/10/13	15	346.67	3	350.83	350.50	12	4,548	0.26%
2020/10/12	3	353.64	6	351.92	349.00	-3	4,651	-0.06%
2020/10/08	1	346.00	1	344.00	349.50	0	4,628	0.00%
2020/10/07	13	341.58	9	340.83	338.50	4	4,573	0.09%
2020/10/06	1	346.00	1	348.00	342.00	0	4,568	0.00%
2020/10/05	1	337.00	1	341.00	344.00	0	4,614	0.00%
2020/09/30	1	335.00	11.1	331.28	342.00	-10.1	4,623	-0.22%
2020/09/29	10.1	341.80	10	331.50	331.00	0.1	4,614	0.00%
2020/09/28	11	359.23	12	347.75	343.50	-1	4,689	-0.02%
2020/09/25	12	341.04	11	350.73	357.00	1	4,718	0.02%
2020/09/24	14	337.11	12.1	338.28	345.50	1.9	4,785	0.04%
2020/09/23	11	341.09	10	336.00	336.00	1	4,796	0.02%
2020/09/22	13.1	357.52	12	341.66	333.00	1.1	4,843	0.02%
2020/09/21	14	372.79	14	363.00	359.50	0	4,758	0.00%
2020/09/18	14	344.71	13.4	361.03	367.00	0.6	4,698	0.01%
2020/09/17	10	329.60	11	331.73	334.50	-1	4,477	-0.02%
2020/09/16	14	326.43	18	331.19	324.50	-4	4,464	-0.09%
2020/09/15	18	319.33	12	321.92	328.50	6	4,437	0.14%
2020/09/14	11	305.09	9	308.00	312.50	2	4,488	0.04%
2020/09/10	1	304.00	1	301.50	301.50	0	4,397	0.00%
2020/09/09	11	303.95	11	309.59	302.00	0	4,361	0.00%
2020/09/08	2	280.00	21	309.17	309.50	-19	4,352	-0.44%
2020/09/07	2	298.50	0	0.00	283.50	2	4,376	0.05%
2020/09/04	10	296.80	9	302.94	300.00	1	4,377	0.02%
2020/09/03	5.1	315.83	1	306.00	306.00	4.1	4,422	0.09%
2020/09/02	11	333.64	15	332.00	329.50	-4	4,374	-0.09%
2020/09/01	12.1	335.58	11	330.18	330.00	1.1	4,360	0.03%
2020/08/31	11.2	329.72	10	332.55	339.50	1.2	4,326	0.03%
2020/08/28	11	316.73	10	323.20	322.00	1	4,298	0.02%
2020/08/27	11	330.00	15	325.33	320.50	-4	4,276	-0.09%
2020/08/26	7	326.14	13	328.08	330.00	-6	4,227	-0.14%
2020/08/25	0	0.00	0.2	303.00	303.00	-0.2	4,205	0.00%
2020/08/24	0	0.00	1	302.00	299.00	-1	4,188	-0.02%
2020/08/21	15.2	293.98	12	302.08	293.50	3.2	4,166	0.08%
2020/08/20	11	339.36	0	0.00	303.00	11	4,068	0.27%
2020/08/19	2	331.75	7	321.43	336.50	-5	4,045	-0.12%
2020/08/18	5	306.50	0	0.00	306.50	5	4,028	0.12%
2020/08/17	1	280.00	9	279.78	280.00	-8	3,992	-0.20%
2020/08/14	9	277.89	0	280.00	275.00	9	4,238	0.21%
2020/08/13	0	0.00	49.1	271.70	269.50	-49.1	4,159	-1.18%
2020/08/12	21	278.50	11	263.70	278.50	10	4,053	0.25%
2020/08/11	9.1	253.67	84.3	249.79	253.50	-75.2	3,946	-1.91%
2020/08/10	22	237.82	16	234.34	246.50	6	3,898	0.15%
2020/08/07	76	224.82	16	221.44	224.50	60	3,870	1.55%
2020/08/06	21.1	236.08	173	232.33	221.00	-151.9	3,827	-3.97%	大賣/鉅額交易
2020/08/05	30	234.33	1	219.00	226.50	29	3,743	0.77%
2020/08/04	0	0.00	5	200.50	213.50	-5	3,744	-0.13%
2020/08/03	8	198.44	6	194.58	203.50	2	3,756	0.05%
2020/07/31	0.2	185.00	0	0.00	185.00	0.2	3,711	0.01%
2020/07/30	0.5	168.50	0	0.00	168.50	0.5	3,792	0.01%
2020/07/29	6	156.42	6	170.00	153.50	0	3,833	0.00%
2020/07/28	5	170.50	0	0.00	170.50	5	3,750	0.13%
2020/07/27	3	198.95	3	189.00	189.00	0	3,731	0.00%
2020/07/24	3.1	210.48	45	214.83	210.00	-41.9	3,743	-1.12%
2020/07/23	231	219.28	35	203.54	224.50	196	3,790	5.17%	大買/鉅額交易
2020/07/22	29.5	202.97	0	0.00	213.50	29.5	3,843	0.77%
2020/07/21	11.1	199.18	16	204.06	194.50	-4.9	3,912	-0.12%
2020/07/20	50	216.00	0	0.00	216.00	50	3,895	1.28%
2020/07/17	0.1	240.00	30	240.30	240.00	-29.9	4,122	-0.73%
2020/07/16	85.2	267.60	7	280.00	266.50	78.2	4,085	1.91%
2020/07/15	0	296.00	0	0.00	296.00	0	3,937	0.00%
2020/07/14	0	0.00	0.5	328.50	328.50	-0.5	3,918	-0.01%
2020/07/13	6	364.50	0	0.00	364.50	6	3,934	0.15%
2020/07/10	16.1	406.37	1	405.00	405.00	15	3,946	0.38%
2020/07/09	1.1	450.14	1	476.50	450.00	0.1	3,890	0.00%
2020/07/08	1	433.50	1	433.50	433.50	0	3,868	0.00%
2020/07/07	2	384.50	30	381.45	394.50	-28	3,871	-0.72%
2020/07/03	4	318.50	3	310.01	326.50	1	3,679	0.03%
2020/07/02	3	280.33	0	0.00	297.00	3	3,538	0.08%
2020/07/01	3	267.67	21	261.76	270.00	-18	3,447	-0.52%
2020/06/30	5.1	250.29	5	244.90	249.00	0.1	3,353	0.00%
2020/06/29	5	234.00	0	0.00	241.50	5	3,333	0.15%
2020/06/23	4	240.00	0	0.00	240.00	4	3,276	0.12%
2020/06/22	0	259.00	0	0.00	260.00	0	3,249	0.00%
2020/06/19	58	236.85	20	248.00	251.00	38	3,215	1.18%
2020/06/18	4.5	228.50	0	0.00	228.50	4.5	3,092	0.15%
2020/06/17	13.4	208.00	0	0.00	208.00	13.4	3,100	0.43%
2020/06/16	2.4	189.50	0	0.00	189.50	2.4	3,107	0.08%
2020/06/11	0	0.00	100	217.50	191.50	-100	3,080	-3.25%
2020/06/10	6	205.50	6	207.50	212.50	0	2,963	0.00%
2020/06/09	7	183.43	1	189.50	193.50	6	2,913	0.21%
2020/06/08	0	0.00	1	171.00	176.00	-1	2,801	-0.04%
2020/06/04	0	0.00	1	152.00	150.50	-1	2,754	-0.04%
2020/06/02	2	143.00	2	136.00	144.00	0	2,706	0.00%
2020/06/01	0	0.00	2	133.50	138.50	-2	2,681	-0.07%
2020/05/29	2	140.00	11	141.45	139.50	-9	2,654	-0.34%
2020/05/28	7	128.43	0	0.00	134.00	7	2,596	0.27%
2020/05/27	0.2	125.00	0	0.00	126.00	0.2	2,615	0.01%
2020/05/26	3	123.00	0	0.00	123.50	3	2,638	0.11%
2020/05/25	15.8	131.53	17.6	131.34	132.50	-1.8	2,589	-0.07%
2020/05/22	105	111.13	0	0.00	125.00	105	2,545	4.13%	大買/鉅額交易
2020/05/21	0	0.00	30	114.50	114.50	-30	2,478	-1.21%
2020/05/20	38	123.63	123	126.82	127.00	-85	2,458	-3.46%	大賣/
2020/05/19	2	115.50	0	0.00	115.50	2	2,164	0.09%
2020/05/18	4	105.00	0	0.00	105.00	4	2,158	0.19%
2020/05/13	0	0.00	13	74.94	79.20	-13	2,079	-0.63%
2020/05/12	5	71.32	0	0.00	72.00	5	2,016	0.25%
2020/05/11	8	70.99	0	0.00	73.00	8	1,979	0.40%
2020/05/07	0	0.00	3	68.00	74.00	-3	1,891	-0.16%
2020/05/06	13	68.95	1	72.90	68.00	12	1,838	0.65%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	2	61.50	61.60	-2	1,715	-0.12%
2020/04/30	4	54.20	0	0.00	56.00	4	1,682	0.24%
2020/04/29	85	53.84	0	0.00	52.80	85	1,644	5.17%
2020/04/28	19	50.89	0	0.00	51.60	19	1,625	1.17%
2020/04/24	0	0.00	1	55.30	55.10	-1	1,505	-0.07%
2020/04/22	0.7	46.35	0	0.00	47.00	0.7	1,252	0.06%
2020/04/21	0	0.00	4.4	46.10	46.10	-4.4	1,106	-0.39%
2020/04/20	1	41.95	0	0.00	41.95	1	829	0.12%
2020/04/16	1	34.70	0	0.00	34.70	1	797	0.13%
2020/04/14	1	32.30	0	0.00	31.55	1	795	0.13%
2020/02/27	1	31.85	135	31.86	31.30	-134	662	-20.22%	大賣/鉅額交易
2020/02/26	135	33.10	1	33.10	33.10	134	607	22.05%	大買/鉅額交易
2020/01/14	0.1	29.60	0	0.00	29.90	0.1	530	0.02%
2020/01/07	0	29.80	0	0.00	30.00	0	516	0.00%
2019/08/13	0	0.00	1	29.10	29.15	-1	226	-0.44%
2019/07/12	0	0.00	0.5	28.25	28.45	-0.5	193	-0.26%
2019/07/11	0	0.00	1	28.45	28.50	-1	196	-0.51%
2019/07/09	0.8	28.40	0	0.00	28.35	0.8	200	0.37%
2019/02/25	1	32.10	0	0.00	30.95	1	461	0.22%
2019/02/19	0	0.00	90	32.09	31.60	-90	421	-21.36%
2019/02/18	90	32.70	0	0.00	32.70	90	387	23.24%
2018/11/01	0	0.00	1	27.00	27.00	-1	733	-0.14%
2018/10/30	0	0.00	1	26.75	26.55	-1	739	-0.14%
2018/10/22	0	0.00	31	29.58	29.35	-31	708	-4.37%
2018/10/19	8	28.61	0	0.00	29.15	8	694	1.15%
2018/10/18	5	29.15	13	28.80	28.70	-8	687	-1.16%
2018/10/17	13	27.45	0	0.00	28.25	13	671	1.94%
2018/10/16	8	26.83	5	26.92	26.90	3	660	0.45%
2018/10/15	10	26.76	5	26.84	26.55	5	658	0.76%
2018/10/12	1	24.80	24	25.96	26.05	-23	655	-3.51%
2018/10/11	1	26.20	129	26.20	26.20	-128	652	-19.61%	大賣/鉅額交易
2018/10/09	3	29.40	57	29.77	29.10	-54	630	-8.56%
2018/10/08	216	31.57	0	0.00	31.90	216	578	37.34%	大買/鉅額交易
2018/09/12	0	0.00	5	28.31	29.20	-5	495	-1.01%
2018/09/07	5	29.00	0	0.00	28.95	5	447	1.12%
2018/08/02	0	0.00	3	28.95	28.75	-3	987	-0.30%
2018/07/10	0	0.00	30	29.20	31.00	-30	1,950	-1.54%
2018/07/09	0	0.00	20	29.28	29.05	-20	1,979	-1.01%
2018/05/21	0	0.00	1	37.50	37.50	-1	2,476	-0.04%
2018/05/16	2	38.58	0	0.00	38.50	2	2,429	0.08%
2018/05/15	0	0.00	2	39.23	38.45	-2	2,403	-0.08%
2018/05/14	1	37.25	1	38.95	39.00	0	2,370	0.00%
2018/05/11	21	37.27	0	0.00	36.05	21	2,323	0.90%
2018/05/10	1	36.80	0	0.00	37.90	1	2,277	0.04%
2018/05/09	31	38.47	0	0.00	37.60	31	2,226	1.39%
2018/05/08	0	0.00	11	40.28	39.65	-11	2,153	-0.51%
2018/05/07	10	42.00	6	40.03	40.70	4	2,087	0.19%
2018/05/04	5	38.58	87	38.32	40.40	-82	1,959	-4.18%
2018/05/03	89	39.60	12.1	39.48	39.60	76.9	1,774	4.33%
2018/04/30	10	32.75	0	0.00	32.75	10	1,461	0.68%
2018/04/19	0	0.00	1	31.25	31.20	-1	1,325	-0.08%
2018/04/13	1	32.95	1.1	32.61	31.80	-0.1	1,253	-0.01%
2018/04/12	1	32.90	1	32.15	32.30	0	1,235	0.00%
2018/04/11	0	0.00	0.2	31.45	31.85	-0.2	1,180	-0.02%
2018/04/10	1	31.95	20	30.44	30.80	-19	1,142	-1.66%
2018/04/09	20	30.05	1	30.00	30.05	19	1,055	1.80%
2018/03/20	0	0.00	3	28.22	27.75	-3	820	-0.37%
2018/03/19	3	27.45	3	28.50	28.10	0	796	0.00%
2018/03/15	1	27.20	60	27.35	27.30	-59	717	-8.22%
2018/03/14	60	26.45	0	0.00	26.45	60	634	9.45%
2018/03/02	0	0.00	2	22.65	22.90	-2	394	-0.51%
2018/03/01	2	23.18	0	0.00	23.40	2	384	0.52%
2018/02/27	0	0.00	3	21.45	22.60	-3	345	-0.87%
2018/02/06	0	0.00	1	20.10	19.85	-1	344	-0.29%
2018/02/05	1	21.35	0	0.00	21.00	1	337	0.30%
2018/01/22	1	22.10	0.2	21.95	22.10	0.8	334	0.25%
2018/01/17	1	22.05	0	0.00	22.10	1	336	0.30%
2018/01/15	0	0.00	3	22.32	22.75	-3	335	-0.89%
2018/01/12	2	21.40	0	0.00	21.50	2	325	0.62%
2018/01/08	2	21.65	2	22.45	21.80	0	322	0.00%