智原 (3035)-統一-南京券商分點個股進出

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
294.0
漲跌
▼3.5
漲幅
-1.18%
成交量
4,541張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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
2024/04/30	2	295.50	1	294.00	294.00	1	10,399	0.01%
2024/04/29	1	302.00	4	300.50	297.50	-3	10,499	-0.03%
2024/04/26	14.1	291.68	12	294.33	295.50	2.1	10,648	0.02%
2024/04/25	6.2	286.37	5	283.80	279.00	1.2	10,729	0.01%
2024/04/24	6.2	299.19	1	298.00	294.50	5.2	10,820	0.05%
2024/04/23	2	293.50	3	293.00	295.00	-1	11,021	-0.01%
2024/04/22	2	299.00	123.1	294.23	290.00	-121.1	11,541	-1.05%	大賣/鉅額交易
2024/04/19	6	309.33	1	305.50	306.00	5	11,660	0.04%
2024/04/18	1	310.50	58	320.22	322.00	-57	12,058	-0.47%
2024/04/17	0	0.00	1	319.00	314.00	-1	12,758	-0.01%
2024/04/16	6.1	309.28	7	312.14	313.00	-0.9	12,920	-0.01%
2024/04/15	5	316.29	4	314.75	312.50	1	13,093	0.01%
2024/04/12	4	318.50	2	320.25	323.00	2	13,337	0.01%
2024/04/11	4	324.35	8	321.64	318.50	-4	13,637	-0.03%
2024/04/10	2	329.25	2.2	329.11	329.00	-0.2	13,758	0.00%
2024/04/09	1	333.50	5	332.50	329.00	-4	14,098	-0.03%
2024/04/08	3	344.33	1	350.50	338.00	2	14,140	0.01%
2024/04/03	2	340.75	1	346.50	345.00	1	14,171	0.01%
2024/04/02	0.1	349.88	0	0.00	347.50	0.1	14,312	0.00%
2024/04/01	2	352.25	2	349.25	349.00	0	14,392	0.00%
2024/03/29	0	0.00	1	347.00	344.00	-1	14,472	-0.01%
2024/03/28	3	339.17	1	335.50	334.50	2	14,504	0.01%
2024/03/27	0	340.50	0	0.00	338.00	0	14,643	0.00%
2024/03/26	0.1	345.00	0	0.00	339.50	0.1	14,942	0.00%
2024/03/25	2	353.50	244	354.25	349.00	-242	15,108	-1.60%	大賣/鉅額交易
2024/03/22	2	352.00	2.1	351.94	351.50	-0.1	15,234	0.00%
2024/03/21	1	351.89	0	0.00	345.50	1	15,435	0.01%
2024/03/20	3	352.00	3	350.33	347.50	0	15,647	0.00%
2024/03/19	1	352.98	0	0.00	350.00	1	15,930	0.01%
2024/03/18	2	356.00	1	360.00	359.00	1	16,292	0.01%
2024/03/15	3.1	358.30	6	358.17	354.50	-3	16,844	-0.02%
2024/03/14	20	360.08	8	358.25	362.00	12	16,946	0.07%
2024/03/13	9.2	349.20	5	345.00	345.00	4.2	17,056	0.02%
2024/03/12	4	363.39	3	361.83	361.50	1	17,194	0.01%
2024/03/11	2	365.00	1	374.50	363.00	1	17,407	0.01%
2024/03/08	6	372.83	4.1	369.06	362.50	1.9	17,626	0.01%
2024/03/07	2.2	381.94	3	386.83	375.00	-0.8	17,877	0.00%
2024/03/06	6.2	389.05	231	386.60	392.00	-224.8	18,100	-1.24%	大賣/鉅額交易
2024/03/05	8	404.69	2	406.00	401.00	6	18,356	0.03%
2024/03/04	18	406.78	12	408.67	403.00	6	18,934	0.03%
2024/03/01	16.1	399.19	20	398.50	398.50	-3.9	19,232	-0.02%
2024/02/29	3	388.50	6	389.33	387.00	-3	19,198	-0.02%
2024/02/27	15.3	382.90	7	383.86	382.00	8.3	19,253	0.04%
2024/02/26	6	381.83	5	382.30	380.00	1	19,419	0.01%
2024/02/23	17.1	387.17	23	389.07	386.00	-6	19,620	-0.03%
2024/02/22	14.1	386.02	22	387.82	382.00	-7.9	19,604	-0.04%
2024/02/21	23.8	386.83	1	388.00	380.00	22.8	19,883	0.11%
2024/02/20	10.2	407.18	5.2	404.91	400.00	5	19,888	0.03%
2024/02/19	13	426.38	9	424.72	415.00	4	19,708	0.02%
2024/02/16	18.1	451.34	71	446.30	441.50	-52.9	19,710	-0.27%
2024/02/15	67.1	455.21	11.1	445.64	455.00	56	19,626	0.29%
2024/02/05	7	420.93	13	421.73	418.00	-6	19,452	-0.03%
2024/02/02	12	426.12	15	427.23	421.00	-3	19,498	-0.02%
2024/02/01	7.1	415.24	18	414.19	411.00	-10.9	19,353	-0.06%
2024/01/31	4.1	420.73	23	423.33	416.50	-19	19,344	-0.10%
2024/01/30	18	424.56	22	426.55	430.00	-4	19,350	-0.02%
2024/01/29	16	419.78	23	421.59	420.50	-7	19,371	-0.04%
2024/01/26	30.1	431.68	64	430.73	422.00	-33.9	19,472	-0.17%
2024/01/25	29	438.17	18	437.17	439.50	11	19,553	0.06%
2024/01/24	15.1	428.17	11	429.55	429.00	4.1	19,605	0.02%
2024/01/23	11.1	443.25	17	441.21	437.00	-6	19,739	-0.03%
2024/01/22	31	442.87	16.1	442.32	448.00	14.9	19,787	0.08%
2024/01/19	170	438.45	169	433.31	430.00	1	19,771	0.00%	大買/大賣/
2024/01/18	13.1	421.86	6	422.50	423.50	7.1	19,624	0.04%
2024/01/17	28	431.86	63.2	434.55	428.00	-35.1	19,804	-0.18%
2024/01/16	176.2	429.13	27.2	425.80	429.50	149.1	19,718	0.76%	大買/鉅額交易
2024/01/15	30.1	418.03	18	418.50	411.50	12.1	19,409	0.06%
2024/01/12	19	421.99	52.3	419.25	421.50	-33.2	19,403	-0.17%
2024/01/11	133	401.08	69.3	399.29	422.50	63.7	19,203	0.33%	大買/
2024/01/10	40	381.29	4	385.88	387.00	36	18,815	0.19%
2024/01/09	37	379.65	16	380.59	375.50	21	19,198	0.11%
2024/01/08	15	382.00	8	381.56	377.00	7	19,208	0.04%
2024/01/05	13	377.73	20	380.55	384.00	-7	19,186	-0.04%
2024/01/04	3	371.00	5	371.00	372.00	-2	19,117	-0.01%
2024/01/03	10	369.60	10.1	369.50	373.00	-0.1	19,381	0.00%
2024/01/02	2	354.25	32	354.22	360.00	-30	19,188	-0.16%
2023/12/29	1	355.50	13	354.08	357.00	-12	19,396	-0.06%
2023/12/28	6	358.67	4.1	359.29	354.50	1.9	19,425	0.01%
2023/12/27	4	361.75	5.1	360.19	362.50	-1.1	19,385	-0.01%
2023/12/26	2	363.75	22.1	362.20	361.00	-20.1	19,483	-0.10%
2023/12/25	2	357.25	2	358.50	357.00	0	19,539	0.00%
2023/12/22	5.1	354.89	18	356.58	358.00	-13	19,741	-0.07%
2023/12/21	11.1	353.70	83	349.73	350.50	-71.9	19,791	-0.36%
2023/12/20	13	371.27	6.1	367.42	365.50	7	19,736	0.04%
2023/12/19	57	368.91	242.5	369.77	373.50	-185.5	19,880	-0.93%	大賣/鉅額交易
2023/12/18	96.1	370.55	33.1	367.20	367.00	63	20,079	0.31%
2023/12/15	8.2	368.01	7	363.71	361.00	1.2	20,106	0.01%
2023/12/14	14.3	370.48	19.6	369.40	369.00	-5.3	20,167	-0.03%
2023/12/13	238.7	374.70	214	368.32	368.00	24.7	20,049	0.12%	大買/大賣/
2023/12/12	235.2	376.26	220	384.73	382.50	15.2	20,136	0.08%	大買/大賣/
2023/12/11	7	367.43	18	369.67	361.50	-11	19,961	-0.06%
2023/12/08	239	368.52	33	366.64	370.00	206	20,159	1.02%	大買/鉅額交易
2023/12/07	12	357.71	7	360.07	357.50	5	20,283	0.02%
2023/12/06	40	372.01	38.1	370.62	361.50	1.9	20,444	0.01%
2023/12/05	65	370.60	65	367.84	363.50	0	20,557	0.00%
2023/12/04	31.2	385.98	292	384.70	380.00	-260.8	20,635	-1.26%	大賣/鉅額交易
2023/12/01	25	390.22	23.1	383.96	391.00	1.9	20,733	0.01%
2023/11/30	73	380.92	47.3	381.38	385.50	25.7	20,695	0.12%
2023/11/29	276	364.64	35.8	370.24	380.00	240.2	20,458	1.17%	大買/鉅額交易
2023/11/28	121	346.81	132	359.06	361.00	-11	20,092	-0.05%	大買/大賣/
2023/11/27	23	333.50	19	339.16	331.00	4	19,840	0.02%
2023/11/24	2	339.25	6	341.25	344.00	-4	20,119	-0.02%
2023/11/23	28	339.00	32	333.41	336.00	-4	20,142	-0.02%
2023/11/22	30	347.38	49.1	349.69	346.00	-19.1	20,082	-0.10%
2023/11/21	16	346.63	5	343.30	342.50	11	20,170	0.05%
2023/11/20	34	353.93	228.1	347.72	345.00	-194.1	20,428	-0.95%	大賣/鉅額交易
2023/11/17	236	335.89	15.2	338.17	351.00	220.8	20,281	1.09%	大買/鉅額交易
2023/11/16	18.1	317.12	16.3	319.15	319.50	1.9	20,030	0.01%
2023/11/15	7	327.36	2	333.75	320.50	5	20,265	0.02%
2023/11/14	16	338.25	15	331.17	331.00	1	20,648	0.00%
2023/11/13	7	333.86	11	334.18	334.00	-4	21,080	-0.02%
2023/11/10	22.3	333.80	23	327.91	323.50	-0.8	21,400	0.00%
2023/11/09	6	329.83	9.1	331.17	333.50	-3.1	21,561	-0.01%
2023/11/08	3	328.17	4	332.63	335.50	-1	21,750	0.00%
2023/11/07	19.1	327.21	19	329.29	328.50	0.1	21,883	0.00%
2023/11/06	4	330.00	2	330.50	332.00	2	21,808	0.01%
2023/11/03	19	322.21	20	323.13	322.00	-1	21,652	0.00%
2023/11/02	3	319.00	148.1	322.44	324.00	-145.1	21,438	-0.68%	大賣/鉅額交易
2023/11/01	14.1	303.85	7	303.29	302.50	7.1	21,213	0.03%
2023/10/31	23.2	313.25	93	314.97	302.00	-69.8	21,011	-0.33%
2023/10/30	7	314.86	8	318.44	326.00	-1	20,706	0.00%
2023/10/27	11	313.45	10	313.10	308.50	1	20,545	0.00%
2023/10/26	4	317.75	9	319.50	318.00	-5	20,428	-0.02%
2023/10/25	46	330.40	19	330.63	325.00	27	20,272	0.13%
2023/10/24	110	336.41	203	338.70	339.50	-93	20,005	-0.46%	大買/大賣/
2023/10/23	27	336.70	28	334.23	338.50	-1	19,784	-0.01%
2023/10/20	9	334.78	8	335.13	334.50	1	19,531	0.01%
2023/10/19	113	342.40	82	343.23	343.00	31	19,944	0.16%	大買/
2023/10/18	112	350.46	91	350.68	351.00	21	20,269	0.10%	大買/
2023/10/17	99	357.31	74	359.50	352.50	25	20,249	0.12%
2023/10/16	84	345.98	94	345.91	350.00	-10	20,262	-0.05%
2023/10/13	97	340.95	101	336.42	343.00	-4	20,547	-0.02%	大賣/
2023/10/12	94	340.29	50	340.13	345.00	44	20,918	0.21%
2023/10/11	24	336.49	39	337.21	331.00	-15	21,100	-0.07%
2023/10/06	30	320.80	84	319.13	323.00	-54	21,221	-0.25%
2023/10/05	109	317.17	67	312.99	321.00	42	21,269	0.20%	大買/
2023/10/04	3.1	299.87	10	300.40	303.00	-6.9	21,347	-0.03%
2023/10/03	25	305.78	18	309.72	304.00	7	21,588	0.03%
2023/10/02	15	315.27	25	314.60	312.50	-10	21,981	-0.05%
2023/09/28	53	311.83	54	309.35	306.00	-1	22,153	0.00%
2023/09/27	17	302.74	8	303.75	306.00	9	22,691	0.04%
2023/09/26	11	308.05	52	305.81	303.00	-41	22,997	-0.18%
2023/09/25	57	311.89	98	313.88	309.50	-41	23,198	-0.18%
2023/09/22	36	301.22	12	297.33	304.50	24	23,162	0.10%
2023/09/21	9	301.22	7	305.36	298.00	2	23,315	0.01%
2023/09/20	7	324.64	12	316.04	315.50	-5	23,080	-0.02%
2023/09/19	14.1	335.10	28	318.84	322.50	-13.9	23,122	-0.06%
2023/09/18	3	337.83	13	342.85	344.50	-10	23,117	-0.04%
2023/09/15	31	349.53	11.1	347.36	338.00	19.9	23,086	0.09%
2023/09/14	46.1	355.29	11.1	354.88	356.50	35.1	22,723	0.15%
2023/09/13	38	341.83	40.3	337.87	348.00	-2.3	22,482	-0.01%
2023/09/12	13.6	341.93	12	332.54	325.50	1.6	22,316	0.01%
2023/09/11	31	354.02	24	346.31	346.50	7	22,193	0.03%
2023/09/08	21.1	360.07	41	363.02	360.00	-20	21,987	-0.09%
2023/09/07	71	366.33	62	367.51	369.50	9	21,976	0.04%
2023/09/06	152	367.30	188	365.47	367.00	-36	21,685	-0.17%	大買/大賣/
2023/09/05	77.1	346.57	81.3	344.56	357.00	-4.1	21,301	-0.02%
2023/09/04	78	343.27	19	341.79	345.00	59	21,044	0.28%
2023/09/01	14	349.21	72.3	345.67	335.00	-58.3	20,849	-0.28%
2023/08/31	67	345.60	46	342.10	345.00	21	20,501	0.10%
2023/08/30	107	346.55	77.1	347.54	342.00	29.9	20,321	0.15%	大買/
2023/08/29	19.5	335.65	18	335.64	335.50	1.5	19,928	0.01%
2023/08/28	9	336.00	7	335.86	335.00	2	19,742	0.01%
2023/08/25	82	338.84	98	337.88	334.00	-16	19,539	-0.08%
2023/08/24	70	335.19	62.1	339.05	333.00	7.9	19,248	0.04%
2023/08/23	98	339.60	111	337.42	340.50	-13	19,019	-0.07%	大賣/
2023/08/22	50	345.54	37	343.07	341.00	13	18,776	0.07%
2023/08/21	29	339.79	6	338.92	335.50	23	18,741	0.12%
2023/08/18	75.1	353.75	72	348.39	328.00	3.1	18,462	0.02%
2023/08/17	13	353.62	13	356.04	357.00	0	17,899	0.00%
2023/08/16	107	335.79	84	337.30	341.00	23	17,419	0.13%	大買/
2023/08/15	108	327.31	111	325.17	334.00	-3	17,012	-0.02%	大買/大賣/
2023/08/14	19	302.42	37	299.41	304.00	-18	16,725	-0.11%
2023/08/11	8	294.13	9	289.17	293.50	-1	16,465	-0.01%
2023/08/10	7	279.71	20	277.58	280.00	-13	16,235	-0.08%
2023/08/09	1	290.50	1	302.00	301.00	0	16,253	0.00%
2023/08/08	3	290.00	22	294.05	295.50	-19	16,287	-0.12%
2023/08/07	9	305.72	1.1	299.05	307.50	7.9	16,315	0.05%
2023/08/04	43	280.49	2	273.50	281.50	41	16,299	0.25%
2023/08/02	20.1	310.35	35.1	301.19	281.00	-15.1	16,296	-0.09%
2023/08/01	3.3	313.76	1	328.50	312.00	2.3	16,305	0.01%
2023/07/31	30.8	303.53	31	316.19	326.00	-0.2	16,364	0.00%
2023/07/28	33	319.59	6	317.85	319.50	27	16,321	0.17%
2023/07/27	10	321.51	8.2	316.97	331.00	1.8	16,358	0.01%
2023/07/26	3.2	340.00	4	344.00	340.00	-0.8	16,321	0.00%
2023/07/25	4	382.75	5	383.20	377.50	-1	16,440	-0.01%
2023/07/24	14	384.36	15	383.67	377.50	-1	16,601	-0.01%
2023/07/21	22	362.80	21	357.95	379.50	1	16,376	0.01%
2023/07/20	12	334.29	10.7	335.76	345.00	1.3	15,962	0.01%
2023/07/19	4.1	333.09	3.1	334.80	329.00	1	15,782	0.01%
2023/07/18	8	327.56	8	323.75	314.00	0	15,305	0.00%
2023/07/17	7	314.86	5	319.90	319.00	2	14,809	0.01%
2023/07/14	75	290.75	81.1	291.31	295.00	-6.1	14,264	-0.04%
2023/07/13	22.7	271.46	15	275.00	268.50	7.7	13,808	0.06%
2023/07/12	3	259.50	7	260.79	260.50	-4	13,253	-0.03%
2023/07/11	54	264.70	8.6	262.28	262.00	45.4	13,097	0.35%
2023/07/10	5.3	250.46	10	251.55	253.50	-4.8	12,812	-0.04%
2023/07/07	26	243.69	27.8	242.30	244.50	-1.8	12,591	-0.01%
2023/07/06	15	257.22	15	256.83	253.50	0	12,163	0.00%
2023/07/05	16	252.88	15.1	257.31	255.50	0.9	11,910	0.01%
2023/07/04	12.2	239.17	13.1	242.30	250.50	-0.9	11,417	-0.01%
2023/07/03	14	225.39	19	222.26	228.00	-5	11,054	-0.05%
2023/06/30	27.1	210.48	20	211.70	211.00	7.1	10,835	0.07%
2023/06/29	7	209.71	14	212.18	210.00	-7	10,851	-0.06%
2023/06/28	6	201.67	8	202.69	201.00	-2	10,717	-0.02%
2023/06/27	5.2	202.04	5	203.00	198.00	0.2	11,051	0.00%
2023/06/26	9.1	202.34	110	203.44	202.00	-100.9	11,102	-0.91%	大賣/
2023/06/21	6	193.75	4	194.75	199.00	2	11,496	0.02%
2023/06/20	62	197.16	33	196.55	196.00	29	11,548	0.25%
2023/06/19	16	196.50	12	196.50	196.50	4	11,706	0.03%
2023/06/16	4	193.00	6	194.08	193.00	-2	11,603	-0.02%
2023/06/15	7	190.43	10.3	191.32	190.00	-3.2	11,553	-0.03%
2023/06/14	6	187.50	4	187.38	186.00	2	11,600	0.02%
2023/06/13	51	187.53	20.2	185.60	187.50	30.8	11,641	0.26%
2023/06/12	2	173.50	1.2	175.92	174.50	0.8	11,506	0.01%
2023/06/09	30	173.50	3	173.83	173.50	27	11,537	0.23%
2023/06/08	26	168.44	2	168.50	168.50	24	11,624	0.21%
2023/06/07	3	171.17	2	170.00	172.00	1	11,779	0.01%
2023/06/06	1	170.50	0	0.00	170.50	1	12,282	0.01%
2023/06/02	2	172.75	1	174.50	172.00	1	12,416	0.01%
2023/06/01	0	0.00	1	172.00	173.00	-1	12,476	-0.01%
2023/05/31	1	171.50	7	171.50	171.50	-6	12,750	-0.05%
2023/05/30	9	171.83	1	172.50	172.50	8	12,802	0.06%
2023/05/29	33	175.00	37	173.58	173.50	-4	12,820	-0.03%
2023/05/26	92	171.47	12	172.08	168.50	80	12,907	0.62%
2023/05/25	21	172.02	21	172.74	170.50	0	13,281	0.00%
2023/05/24	3.2	168.75	1	167.00	167.00	2.2	13,602	0.02%
2023/05/23	2	172.00	3	171.83	171.00	-1	13,714	-0.01%
2023/05/22	8	169.81	7	168.57	168.50	1	13,833	0.01%
2023/05/19	2	171.75	7	170.43	172.00	-5	13,863	-0.04%
2023/05/18	8	167.94	4	168.13	167.50	4	13,979	0.03%
2023/05/17	2	165.75	4	164.88	166.50	-2	14,073	-0.01%
2023/05/16	3	163.67	3	163.50	162.00	0	14,134	0.00%
2023/05/15	2	163.50	2	163.75	164.50	0	14,162	0.00%
2023/05/12	1	167.00	1	167.00	167.00	0	14,331	0.00%
2023/05/11	4	165.75	3	169.00	164.50	1	14,585	0.01%
2023/05/10	4.3	169.27	5	169.40	169.50	-0.7	15,086	0.00%
2023/05/09	2	167.25	3	167.67	168.00	-1	15,223	-0.01%
2023/05/08	8	171.56	6	170.08	168.50	2	15,458	0.01%
2023/05/05	3	168.83	4	170.25	170.00	-1	16,178	-0.01%
2023/05/04	4	167.13	1	169.00	169.00	3	16,439	0.02%
2023/05/03	3	166.67	2	166.25	166.00	1	16,616	0.01%
2023/05/02	3	165.67	7	168.00	170.00	-4	16,586	-0.02%
2023/04/28	2	163.25	3	164.33	164.00	-1	16,619	-0.01%
2023/04/27	2	161.00	4	161.38	160.00	-2	16,470	-0.01%
2023/04/26	9	159.06	175	158.34	158.50	-166	16,309	-1.02%	大賣/鉅額交易
2023/04/25	27	173.48	21	169.64	171.00	6	15,999	0.04%
2023/04/24	7.1	178.34	2	181.50	177.00	5.1	15,830	0.03%
2023/04/21	5	186.50	3	185.67	184.50	2	15,754	0.01%
2023/04/20	2	188.50	4	190.00	191.00	-2	15,770	-0.01%
2023/04/19	4.1	189.62	1	188.50	188.50	3.1	15,884	0.02%
2023/04/18	3	192.17	3	194.50	191.50	0	15,912	0.00%
2023/04/17	5	193.30	3	193.67	194.50	2	15,967	0.01%
2023/04/14	3	193.33	4	193.50	194.50	-1	16,057	-0.01%
2023/04/13	11	192.68	6	192.50	192.00	5	16,143	0.03%
2023/04/12	7	194.64	7	196.86	196.50	0	16,172	0.00%
2023/04/11	7	197.71	7	197.14	197.50	0	16,198	0.00%
2023/04/10	0	0.00	1	199.50	199.50	-1	16,385	-0.01%
2023/04/07	6	201.75	20	203.60	200.00	-14	16,361	-0.09%
2023/04/06	33	199.21	5.3	197.74	201.00	27.7	16,255	0.17%
2023/03/31	5	191.80	7	193.71	196.50	-2	16,126	-0.01%
2023/03/30	4	191.00	3	192.33	193.00	1	16,015	0.01%
2023/03/29	12.2	192.59	7	191.00	189.00	5.2	15,899	0.03%
2023/03/28	21	198.26	19	207.53	195.50	2	15,737	0.01%
2023/03/27	25.1	209.77	3	211.50	209.00	22.1	15,297	0.14%
2023/03/24	2	209.75	31.2	213.62	215.50	-29.2	15,057	-0.19%
2023/03/23	11	200.68	8.4	201.56	198.50	2.6	14,498	0.02%
2023/03/22	2.5	197.12	14	198.36	200.50	-11.5	14,533	-0.08%
2023/03/21	3	192.50	8	194.06	192.00	-5	14,315	-0.03%
2023/03/20	12	193.79	18	197.94	191.00	-6	14,384	-0.04%
2023/03/17	37	194.07	9	193.50	194.50	28	14,410	0.19%
2023/03/16	33	185.68	33	186.95	188.00	0	14,186	0.00%
2023/03/15	74	192.24	8	192.69	190.50	66	14,175	0.47%
2023/03/14	5	186.40	8	185.88	187.50	-3	14,093	-0.02%
2023/03/13	5	183.90	4	185.63	186.50	1	14,174	0.01%
2023/03/10	13	186.23	6	190.50	187.00	7	14,176	0.05%
2023/03/09	6	196.42	13	198.69	194.00	-7	14,405	-0.05%
2023/03/08	5	187.30	13	186.31	191.00	-8	13,983	-0.06%
2023/03/07	6	187.67	5	189.00	187.50	1	13,967	0.01%
2023/03/06	19	190.55	12	190.42	189.50	7	13,998	0.05%
2023/03/03	9	190.67	11	191.09	188.50	-2	14,115	-0.01%
2023/03/02	4	186.50	4	186.63	186.00	0	14,220	0.00%
2023/02/24	16	187.34	15	189.83	185.50	1	14,319	0.01%
2023/02/23	4	185.75	5	189.70	188.50	-1	14,153	-0.01%
2023/02/22	17	188.82	31	189.45	181.00	-14	14,009	-0.10%
2023/02/21	44	196.64	46	196.09	200.50	-2	13,748	-0.01%
2023/02/20	29	200.12	13	197.12	195.00	16	13,831	0.12%
2023/02/17	24	196.88	43	196.79	196.50	-19	14,067	-0.14%
2023/02/16	101	196.09	89	196.31	200.50	12	14,445	0.08%	大買/
2023/02/15	5	190.60	2	190.00	193.00	3	14,704	0.02%
2023/02/14	27	194.96	28.4	194.72	192.00	-1.4	14,749	-0.01%
2023/02/13	2	193.25	0	0.00	193.50	2	15,074	0.01%
2023/02/10	4	194.50	3	193.83	193.50	1	15,370	0.01%
2023/02/09	159	200.15	149.6	199.78	198.50	9.4	15,653	0.06%	大買/大賣/
2023/02/08	30	200.32	48	199.03	199.00	-18	15,573	-0.12%
2023/02/07	16	188.88	6	190.25	191.50	10	15,221	0.07%
2023/02/06	39.3	193.72	5.6	190.45	190.00	33.7	15,323	0.22%
2023/02/03	51.6	187.42	72	189.46	194.50	-20.4	15,369	-0.13%
2023/02/02	22	183.41	22	180.02	184.00	0	14,907	0.00%
2023/02/01	5	176.20	12	173.83	175.50	-7	15,396	-0.05%
2023/01/31	1	169.00	0	0.00	169.50	1	15,627	0.01%
2023/01/30	1	168.50	5	168.60	168.50	-4	16,331	-0.02%
2023/01/16	0	0.00	7	160.00	159.50	-7	17,567	-0.04%
2023/01/13	1	162.50	0	0.00	157.50	1	17,880	0.01%
2023/01/12	2	161.00	3	159.83	160.00	-1	18,323	-0.01%
2023/01/11	7	160.21	8	159.63	161.00	-1	18,752	-0.01%
2023/01/10	4	159.13	3	159.00	160.00	1	19,182	0.01%
2023/01/09	3.2	156.27	3	156.33	158.50	0.2	19,639	0.00%
2023/01/06	2	150.00	3	149.67	151.00	-1	19,950	-0.01%
2023/01/05	14	148.57	13	148.08	147.00	1	20,375	0.00%
2023/01/04	3	147.17	3	148.67	149.00	0	20,876	0.00%
2023/01/03	4	144.38	2	146.50	147.00	2	21,203	0.01%
2022/12/30	5	144.30	4	146.25	142.50	1	21,448	0.00%
2022/12/29	7	144.07	7	144.71	145.50	0	21,795	0.00%
2022/12/28	22.1	147.84	135	144.71	145.00	-112.9	22,145	-0.51%	大賣/鉅額交易
2022/12/27	2	152.50	3	153.83	156.50	-1	22,266	0.00%
2022/12/26	13	155.08	11	153.50	152.00	2	22,770	0.01%
2022/12/23	2	155.75	1	157.50	159.00	1	23,323	0.00%
2022/12/22	9	159.22	6	160.83	158.00	3	23,747	0.01%
2022/12/21	3	157.00	7	159.79	157.50	-4	24,226	-0.02%
2022/12/20	13	160.08	12	163.50	156.00	1	24,661	0.00%
2022/12/19	1	162.00	5	164.20	165.00	-4	25,021	-0.02%
2022/12/16	4	165.88	4	165.00	165.00	0	25,528	0.00%
2022/12/15	2	173.00	7	171.86	171.50	-5	25,759	-0.02%
2022/12/14	4	169.13	10	170.50	173.00	-6	25,800	-0.02%
2022/12/13	0	0.00	1	167.00	164.00	-1	25,794	0.00%
2022/12/12	5	163.10	3	163.67	164.00	2	25,943	0.01%
2022/12/09	6	169.83	8	172.19	168.50	-2	26,462	-0.01%
2022/12/08	12	168.71	6	169.17	167.00	6	26,667	0.02%
2022/12/07	9	172.28	6.3	171.68	170.00	2.7	26,854	0.01%
2022/12/06	1	175.50	4	175.38	175.50	-3	26,928	-0.01%
2022/12/05	5	178.80	18	179.50	178.00	-13	27,113	-0.05%
2022/12/02	9	177.17	24	176.88	176.50	-15	27,347	-0.05%
2022/12/01	55.3	176.53	9	177.22	175.50	46.3	27,536	0.17%
2022/11/30	1	168.50	3	168.83	168.50	-2	27,497	-0.01%
2022/11/29	1	166.00	2	167.00	165.50	-1	27,732	0.00%
2022/11/28	2	168.00	25	167.88	168.50	-23	28,144	-0.08%
2022/11/25	11	169.86	56	170.05	167.50	-45	28,344	-0.16%
2022/11/24	45	171.60	46	171.53	172.00	-1	28,350	0.00%
2022/11/23	5	163.70	34	166.72	163.50	-29	28,343	-0.10%
2022/11/22	5	161.80	7	163.36	166.50	-2	28,707	-0.01%
2022/11/21	12	166.54	1	164.00	164.00	11	29,182	0.04%
2022/11/18	95	170.44	12	170.88	166.00	83	29,702	0.28%
2022/11/17	1	165.50	3	168.17	170.50	-2	29,817	-0.01%
2022/11/16	10	167.10	8	165.56	167.00	2	30,017	0.01%
2022/11/15	13	165.27	26	164.92	167.00	-13	30,214	-0.04%
2022/11/14	25	162.86	8	162.19	163.50	17	30,634	0.06%
2022/11/11	20	161.20	19	159.47	156.50	1	31,097	0.00%
2022/11/10	3	150.83	23	149.61	150.50	-20	30,971	-0.06%
2022/11/09	29	150.81	10	153.00	150.50	19	31,293	0.06%
2022/11/08	17	151.09	17	150.88	147.00	0	31,812	0.00%
2022/11/07	1	146.00	9	147.50	149.00	-8	32,171	-0.02%
2022/11/04	7	142.07	0	0.00	142.50	7	31,967	0.02%
2022/11/03	2	145.00	8	145.38	144.00	-6	31,985	-0.02%
2022/11/02	13	145.65	7	146.64	145.50	6	32,066	0.02%
2022/11/01	8	145.06	9	145.78	146.50	-1	32,164	0.00%
2022/10/31	5	143.00	4	142.50	142.00	1	32,256	0.00%
2022/10/28	14.2	141.37	12	142.67	139.50	2.2	32,356	0.01%
2022/10/27	19	136.16	19	136.58	138.00	0	31,865	0.00%
2022/10/26	41	134.88	46	135.62	133.50	-5	31,835	-0.02%
2022/10/25	9	137.11	6	137.17	139.50	3	31,506	0.01%
2022/10/24	8	134.13	12	132.21	134.50	-4	31,060	-0.01%
2022/10/21	4	124.38	1	123.00	122.50	3	31,495	0.01%
2022/10/20	1	127.00	1	127.50	127.00	0	32,320	0.00%
2022/10/19	3	130.17	2	129.75	125.00	1	32,200	0.00%
2022/10/18	25	129.42	19	130.55	130.50	6	32,249	0.02%
2022/10/17	5	129.40	5	128.50	131.50	0	32,783	0.00%
2022/10/14	0	0.00	7	125.93	130.00	-7	33,031	-0.02%
2022/10/13	8	120.88	56	120.35	118.50	-48	33,153	-0.14%
2022/10/12	8	122.25	12	120.54	122.00	-4	33,056	-0.01%
2022/10/11	12	128.58	14	126.68	127.00	-2	33,018	-0.01%
2022/10/07	14	136.50	79	137.81	136.50	-65	32,849	-0.20%
2022/10/06	118	138.72	11	138.14	140.00	107	32,872	0.33%	大買/鉅額交易
2022/10/05	9	138.50	8	139.63	133.50	1	32,704	0.00%
2022/10/04	7	138.64	4	138.50	137.50	3	32,381	0.01%
2022/10/03	12	135.88	6	135.58	135.50	6	32,180	0.02%
2022/09/30	5	127.70	10	130.70	134.00	-5	32,572	-0.02%
2022/09/29	10	128.85	8	130.00	127.00	2	32,663	0.01%
2022/09/28	3	130.33	11	130.36	127.50	-8	32,739	-0.02%
2022/09/27	10	135.35	8	134.56	134.50	2	32,704	0.01%
2022/09/26	12	139.67	18	137.25	136.00	-6	32,637	-0.02%
2022/09/23	13	151.15	5	153.90	145.50	8	32,650	0.02%
2022/09/22	5	151.80	8	152.50	156.00	-3	32,479	-0.01%
2022/09/21	1	151.50	3	152.34	152.50	-2	32,515	-0.01%
2022/09/20	4	153.00	2	152.50	152.00	2	32,776	0.01%
2022/09/19	5	153.30	6	153.83	152.50	-1	32,932	0.00%
2022/09/16	17	155.85	15	156.07	153.50	2	33,125	0.01%
2022/09/15	16	165.44	67	164.03	161.00	-51	33,151	-0.15%
2022/09/14	8	169.13	5	169.80	169.50	3	33,183	0.01%
2022/09/13	27	175.74	7	175.50	176.00	20	33,222	0.06%
2022/09/12	61	178.02	30	173.38	173.00	31	33,278	0.09%
2022/09/08	11	175.27	11	175.23	175.50	0	33,482	0.00%
2022/09/07	6	174.92	6	174.67	176.00	0	33,488	0.00%
2022/09/06	10	178.40	15	176.03	175.50	-5	33,699	-0.01%
2022/09/05	10	183.45	27	186.67	179.50	-17	33,603	-0.05%
2022/09/02	33	187.76	17	187.79	188.00	16	33,488	0.05%
2022/09/01	14	181.96	3	181.33	181.00	11	33,293	0.03%
2022/08/31	10	188.30	25	189.26	187.00	-15	33,223	-0.05%
2022/08/30	27	188.91	9	191.06	188.50	18	33,343	0.05%
2022/08/29	44	187.38	128.1	186.26	190.00	-84.1	33,178	-0.25%	大賣/
2022/08/26	29	192.88	58.1	199.30	191.00	-29.1	33,079	-0.09%
2022/08/25	199	195.00	171	195.38	195.00	28	32,887	0.09%	大買/大賣/
2022/08/24	22	186.55	84	189.00	186.00	-62	32,679	-0.19%
2022/08/23	126	186.88	56	185.87	190.50	70	32,474	0.22%	大買/
2022/08/22	43.2	190.34	59	190.51	186.00	-15.8	32,316	-0.05%
2022/08/19	29	190.95	68	192.51	189.50	-39	32,358	-0.12%
2022/08/18	90	188.88	100	175.88	189.00	-10	31,931	-0.03%
2022/08/17	72	177.85	2	175.50	175.50	70	31,262	0.22%
2022/08/16	10	176.15	66	177.33	175.50	-56	31,269	-0.18%
2022/08/15	52	177.52	39	175.63	178.00	13	31,286	0.04%
2022/08/12	45	167.49	20.2	165.42	170.50	24.8	30,694	0.08%
2022/08/11	7	155.21	7	155.93	155.00	0	30,349	0.00%
2022/08/10	3	150.33	7	151.21	149.00	-4	30,681	-0.01%
2022/08/09	45	153.07	4	154.25	154.50	41	30,843	0.13%
2022/08/08	10	155.60	3	155.67	154.50	7	31,057	0.02%
2022/08/05	4	158.63	11	155.55	159.50	-7	31,147	-0.02%
2022/08/04	7	148.21	188	146.64	149.00	-181	31,240	-0.58%	大賣/鉅額交易
2022/08/03	36	150.11	6	151.33	148.50	30	31,290	0.10%
2022/08/02	12.1	150.16	14	150.04	151.50	-1.9	31,482	-0.01%
2022/08/01	8	153.94	4	153.88	153.00	4	31,442	0.01%
2022/07/29	16.1	157.10	4	158.63	156.00	12.1	31,376	0.04%
2022/07/28	23	159.98	20	159.70	155.50	3	31,475	0.01%
2022/07/27	34	168.88	70	166.81	163.00	-36	30,798	-0.12%
2022/07/26	6	178.75	63	178.72	177.50	-57	29,889	-0.19%
2022/07/25	107	180.87	106	178.05	181.50	1	29,826	0.00%	大買/大賣/
2022/07/22	127	181.43	93	185.64	180.50	34	29,766	0.11%	大買/
2022/07/21	81	176.46	35	167.92	179.00	46	29,265	0.16%
2022/07/20	29	163.00	20	161.65	163.00	9	28,744	0.03%
2022/07/19	18	155.94	5	158.70	154.00	13	28,522	0.05%
2022/07/18	8	158.44	6	159.67	158.00	2	28,377	0.01%
2022/07/15	7	151.79	5	153.10	152.50	2	28,062	0.01%
2022/07/14	5	147.70	10	147.35	150.00	-5	28,107	-0.02%
2022/07/13	8	153.81	19	152.97	146.50	-11	27,985	-0.04%
2022/07/12	0	0.00	4	152.63	150.00	-4	28,075	-0.01%
2022/07/11	3	166.17	6	165.75	162.00	-3	28,455	-0.01%
2022/07/08	26	169.25	20	169.49	165.00	6	28,630	0.02%
2022/07/07	17.5	169.77	11	166.59	174.00	6.5	28,007	0.02%
2022/07/06	8	165.50	32	165.55	160.50	-24	27,834	-0.09%
2022/07/05	25.5	173.47	18	175.33	174.00	7.5	27,750	0.03%
2022/07/04	9	170.94	11	170.36	172.50	-2	27,851	-0.01%
2022/07/01	13	181.07	13	179.31	172.00	0	27,944	0.00%
2022/06/30	9	187.56	10	188.80	191.00	-1	27,826	0.00%
2022/06/29	5	187.10	11	189.27	194.50	-6	27,816	-0.02%
2022/06/28	40	189.60	35	185.46	190.00	5	27,790	0.02%
2022/06/27	2	198.00	3	195.67	198.00	-1	28,067	0.00%
2022/06/24	7	188.00	7	189.93	187.50	0	28,540	0.00%
2022/06/23	9	187.89	12	189.58	190.00	-3	28,676	-0.01%
2022/06/22	16	198.22	79	192.09	186.50	-63	28,328	-0.22%
2022/06/21	2	201.50	5	206.80	207.00	-3	28,133	-0.01%
2022/06/20	1	207.00	2	204.00	201.50	-1	28,206	0.00%
2022/06/17	32	210.91	12	209.29	209.00	20	28,277	0.07%
2022/06/16	9	231.11	28	219.20	214.50	-19	28,039	-0.07%
2022/06/15	67	231.38	53	232.36	228.50	14	28,074	0.05%
2022/06/14	53	225.31	67	222.96	225.50	-14	28,220	-0.05%
2022/06/13	9	221.06	20	219.95	226.00	-11	28,523	-0.04%
2022/06/10	114	219.21	50	218.93	225.50	64	29,039	0.22%	大買/
2022/06/09	1	223.50	2	222.00	224.00	-1	29,291	0.00%
2022/06/08	8	226.63	10	229.85	222.50	-2	29,488	-0.01%
2022/06/07	2	226.25	1	227.50	228.50	1	30,017	0.00%
2022/06/06	60	225.24	17	228.03	231.50	43	30,785	0.14%
2022/06/02	89	228.21	84	227.67	226.00	5	31,348	0.02%
2022/06/01	38	242.92	68.1	239.78	238.00	-30.1	31,717	-0.09%
2022/05/31	21	236.69	12	238.25	240.50	9	31,931	0.03%
2022/05/30	4	239.88	12	240.17	242.00	-8	32,963	-0.02%
2022/05/27	15	240.53	15	236.70	231.00	0	33,710	0.00%
2022/05/26	18	242.06	15.5	249.94	238.50	2.5	34,303	0.01%
2022/05/25	3	254.33	3	254.33	255.00	0	34,805	0.00%
2022/05/24	8	255.88	29	252.86	250.00	-21	35,532	-0.06%
2022/05/23	53	264.25	66	267.30	257.50	-13	36,322	-0.04%
2022/05/20	22	269.93	29	268.59	269.50	-7	36,532	-0.02%
2022/05/19	57	265.48	57	262.02	269.50	0	36,484	0.00%
2022/05/18	51	267.26	15	264.23	268.00	36	36,532	0.10%
2022/05/17	30	253.02	18	253.89	255.00	12	36,520	0.03%
2022/05/16	32	259.77	21	258.57	252.50	11	37,163	0.03%
2022/05/13	9	260.67	12	260.92	257.00	-3	37,394	-0.01%
2022/05/12	11.5	254.52	16.5	256.24	254.50	-5	37,471	-0.01%
2022/05/11	12	250.25	14.2	253.84	257.50	-2.2	37,788	-0.01%
2022/05/10	13.7	246.17	10.5	247.47	255.00	3.2	37,985	0.01%
2022/05/09	12.1	258.57	17.3	256.91	246.50	-5.2	38,497	-0.01%
2022/05/06	15	274.73	79	277.05	272.00	-64	38,829	-0.16%
2022/05/05	132.3	283.46	65	279.62	286.00	67.3	38,763	0.17%	大買/
2022/05/04	18	263.92	16	266.66	262.50	2	38,558	0.01%
2022/05/03	14.6	264.53	4	266.50	264.50	10.6	38,787	0.03%
2022/04/29	10	263.80	11	263.50	260.50	-1	38,955	0.00%
2022/04/28	30	256.58	29	250.71	260.00	1	38,880	0.00%
2022/04/27	43	243.62	38	239.49	252.50	5	38,898	0.01%
2022/04/26	28	248.55	23	244.65	242.50	5	38,817	0.01%
2022/04/25	9	253.06	125	248.58	248.50	-116	39,070	-0.30%	大賣/鉅額交易
2022/04/22	10	265.70	11	264.32	267.50	-1	39,245	0.00%
2022/04/21	20	275.13	18	276.03	275.00	2	39,660	0.01%
2022/04/20	24	269.23	25	270.00	276.50	-1	39,824	0.00%
2022/04/19	24	273.15	23	270.85	268.50	1	39,943	0.00%
2022/04/18	13	259.46	10	266.30	272.50	3	40,018	0.01%
2022/04/15	41	265.18	44	263.75	265.50	-3	40,260	-0.01%
2022/04/14	19	284.42	19	282.47	281.50	0	40,341	0.00%
2022/04/13	8	285.56	8	287.13	289.50	0	40,256	0.00%
2022/04/12	24	281.31	22	281.70	281.50	2	40,177	0.00%
2022/04/11	43	289.42	60.4	290.47	281.00	-17.4	39,911	-0.04%
2022/04/08	42	298.55	43	300.13	301.50	-1	39,727	0.00%
2022/04/07	42	309.63	32	300.21	296.00	10	39,457	0.03%
2022/04/06	19	316.58	40	308.48	317.00	-21	39,182	-0.05%
2022/04/01	16.1	307.74	16	298.81	312.00	0.1	39,128	0.00%
2022/03/31	31	309.32	30	314.17	305.50	1	39,374	0.00%
2022/03/30	48.2	319.77	31.2	317.51	312.50	17	39,541	0.04%
2022/03/29	28	316.43	33.3	318.04	322.50	-5.3	39,675	-0.01%
2022/03/28	14	303.64	23.1	302.39	311.00	-9.1	40,065	-0.02%
2022/03/25	16	294.91	22	295.11	296.00	-6	40,418	-0.01%
2022/03/24	20	285.88	23	285.15	287.50	-3	40,965	-0.01%
2022/03/23	57	292.26	54	289.39	284.00	3	42,365	0.01%
2022/03/22	41	284.20	46	284.47	282.00	-5	42,972	-0.01%
2022/03/21	29	277.48	20	279.68	274.50	9	43,100	0.02%
2022/03/18	17	273.59	25.1	274.70	273.00	-8.1	43,130	-0.02%
2022/03/17	41.3	269.75	39.1	272.49	275.00	2.2	42,942	0.01%
2022/03/16	37.7	260.70	38	259.59	255.00	-0.4	42,428	0.00%
2022/03/15	39	276.26	38.5	275.95	260.50	0.5	42,269	0.00%
2022/03/14	30.2	289.81	30	288.78	286.00	0.2	42,126	0.00%
2022/03/11	24	283.50	13	282.96	287.00	11	41,766	0.03%
2022/03/10	8.3	284.95	17	284.35	281.00	-8.7	41,630	-0.02%
2022/03/09	72	289.36	72	290.22	275.00	0	41,146	0.00%
2022/03/08	28	288.68	275	285.36	273.50	-247	40,380	-0.61%	大賣/鉅額交易
2022/03/07	23	282.80	43	285.08	287.50	-20	39,594	-0.05%
2022/03/04	30	297.48	25	300.62	288.00	5	39,069	0.01%
2022/03/03	120	321.59	113.2	314.66	312.00	6.8	38,732	0.02%	大買/大賣/
2022/03/02	38.2	299.41	39.3	299.35	307.00	-1.1	37,914	0.00%
2022/03/01	130.3	285.97	142.6	284.73	299.50	-12.3	37,091	-0.03%	大買/大賣/
2022/02/25	46	266.20	51.1	268.97	272.50	-5.1	36,252	-0.01%
2022/02/24	24	246.56	283	244.75	248.00	-259	35,583	-0.73%	大賣/鉅額交易
2022/02/23	129	243.27	57	244.86	245.00	72	34,753	0.21%	大買/
2022/02/22	25	238.88	16	238.44	233.50	9	33,923	0.03%
2022/02/21	5	234.30	53	231.71	239.00	-48	33,503	-0.14%
2022/02/18	16	232.66	16	235.22	238.50	0	33,774	0.00%
2022/02/17	33	237.38	72	236.40	233.00	-39	33,898	-0.12%
2022/02/16	263	243.32	139	245.27	243.00	124	33,682	0.37%	大買/大賣/鉅額交易
2022/02/15	111	233.08	43	237.33	232.00	68	33,336	0.20%	大買/
2022/02/14	32	232.30	13	230.66	231.00	19	33,092	0.06%
2022/02/11	147.6	244.80	110	246.45	244.00	37.6	33,159	0.11%	大買/大賣/
2022/02/10	19	238.05	72	240.03	234.00	-53	32,875	-0.16%
2022/02/09	72	236.00	71	236.15	236.50	1	32,706	0.00%
2022/02/08	12	218.42	10	215.80	224.00	2	32,424	0.01%
2022/02/07	25	202.34	23	201.59	209.50	2	32,386	0.01%
2022/01/26	6	200.92	11	204.18	199.50	-5	32,810	-0.02%
2022/01/25	7	209.07	23	212.22	205.50	-16	33,233	-0.05%
2022/01/24	18	212.08	17	210.29	213.50	1	33,695	0.00%
2022/01/21	5	215.80	2	215.25	216.00	3	34,692	0.01%
2022/01/20	12	217.29	11	217.09	219.00	1	35,430	0.00%
2022/01/19	2	209.25	4	213.38	215.00	-2	36,018	-0.01%
2022/01/18	67	217.81	29	217.05	209.00	38	36,701	0.10%
2022/01/17	26	211.94	19	213.18	214.50	7	37,392	0.02%
2022/01/14	18	208.44	134	201.47	213.00	-116	37,851	-0.31%	大賣/鉅額交易
2022/01/13	7	196.36	10	195.25	200.50	-3	38,128	-0.01%
2022/01/12	114	204.58	14	202.86	200.50	100	38,678	0.26%	大買/
2022/01/11	38	201.50	10	202.60	199.00	28	39,898	0.07%
2022/01/10	31	211.31	30.5	213.02	207.00	0.5	40,656	0.00%
2022/01/07	28	211.34	28	215.93	199.00	0	41,496	0.00%
2022/01/06	24	212.77	7	211.07	211.00	17	41,693	0.04%
2022/01/05	4.3	219.03	10	219.85	218.50	-5.8	42,783	-0.01%
2022/01/04	2	228.50	2.3	229.00	221.00	-0.3	44,346	0.00%
2022/01/03	10	230.65	17	230.94	226.00	-7	44,732	-0.02%
2021/12/30	12.5	236.16	7	235.29	239.00	5.5	44,982	0.01%
2021/12/29	12	239.08	7	237.79	238.00	5	44,942	0.01%
2021/12/28	22	238.75	26	240.56	245.50	-4	45,334	-0.01%
2021/12/27	22	243.05	25.4	243.98	238.50	-3.4	45,452	-0.01%
2021/12/24	51	246.44	457	246.90	249.00	-406	45,182	-0.90%	大賣/鉅額交易
2021/12/23	8	246.00	19	247.16	243.00	-11	45,107	-0.02%
2021/12/22	38	244.83	24	243.63	243.00	14	44,945	0.03%
2021/12/21	15	230.40	19.1	227.58	238.50	-4.1	44,416	-0.01%
2021/12/20	17	226.59	29	228.43	217.00	-12	43,896	-0.03%
2021/12/17	71	223.28	70	223.92	225.50	1	43,928	0.00%
2021/12/16	80	207.60	75.3	211.75	217.50	4.8	42,868	0.01%
2021/12/15	116	195.36	11.1	186.92	198.00	104.9	42,239	0.25%	大買/鉅額交易
2021/12/14	11.1	184.79	18.7	184.36	180.00	-7.6	42,330	-0.02%
2021/12/13	25.7	192.16	6	194.67	194.00	19.7	43,128	0.05%
2021/12/10	2.1	189.00	3	189.33	187.50	-1	43,465	0.00%
2021/12/09	25	195.52	9	193.72	188.50	16	44,281	0.04%
2021/12/08	7	185.21	22.1	188.26	194.50	-15.1	44,790	-0.03%
2021/12/07	3	178.83	2	177.25	177.00	1	44,992	0.00%
2021/12/06	32.1	180.84	15	177.83	178.50	17.1	45,320	0.04%
2021/12/03	112.1	189.44	126	190.25	190.00	-14	45,555	-0.03%	大買/大賣/
2021/12/02	6.1	184.29	4	186.63	184.50	2.1	45,714	0.00%
2021/12/01	124.1	182.17	4	185.50	187.00	120.1	45,984	0.26%	大買/鉅額交易
2021/11/30	8	186.75	4	185.75	186.00	4	46,512	0.01%
2021/11/29	105	181.51	140	182.65	183.00	-35	47,677	-0.07%	大買/大賣/
2021/11/26	8	178.63	13	178.96	182.00	-5	48,042	-0.01%
2021/11/25	22	180.55	3	180.17	176.50	19	47,917	0.04%
2021/11/24	8	180.75	82.5	178.15	179.00	-74.5	47,883	-0.16%
2021/11/23	14	183.57	10	184.30	184.50	4	48,613	0.01%
2021/11/22	7	188.85	8	188.44	190.00	-1	48,686	0.00%
2021/11/19	12	193.29	28.5	196.56	190.50	-16.5	48,565	-0.03%
2021/11/18	21	198.31	27	198.46	196.00	-6	48,409	-0.01%
2021/11/17	59	201.69	59.4	200.17	206.00	-0.4	48,307	0.00%
2021/11/16	351.4	205.32	35.5	201.81	193.50	315.9	47,897	0.66%	大買/鉅額交易
2021/11/15	16.5	197.18	37	195.42	198.50	-20.5	47,378	-0.04%
2021/11/12	26	196.87	45	196.73	189.00	-19	47,110	-0.04%
2021/11/11	23	189.24	19.2	191.01	191.00	3.8	46,520	0.01%
2021/11/10	6.6	188.56	9.3	187.28	194.00	-2.7	46,153	-0.01%
2021/11/09	18.9	186.24	16	184.38	181.00	2.9	45,662	0.01%
2021/11/08	14	187.32	10	182.33	181.00	4	45,141	0.01%
2021/11/05	15	188.63	15.4	188.52	197.00	-0.4	44,724	0.00%
2021/11/04	5	192.90	10	194.75	190.50	-5	44,059	-0.01%
2021/11/03	22.4	196.07	10	194.60	193.50	12.4	43,471	0.03%
2021/11/02	27	204.81	17.2	203.28	205.50	9.8	43,072	0.02%
2021/11/01	18.1	213.46	24	210.75	210.00	-5.9	42,405	-0.01%
2021/10/29	61	206.08	82	207.08	201.00	-21	41,622	-0.05%
2021/10/28	81	191.70	61	193.85	196.50	20	40,311	0.05%
2021/10/27	382.2	170.29	381.7	176.72	179.00	0.5	39,421	0.00%	大買/大賣/
2021/10/26	54	170.32	376	166.88	163.00	-322	38,611	-0.83%	大賣/鉅額交易
2021/10/25	73	172.44	99.6	169.92	176.00	-26.6	37,727	-0.07%
2021/10/22	54.6	161.91	74	162.77	166.50	-19.4	36,525	-0.05%
2021/10/21	91	153.19	94	154.03	151.50	-3	35,522	-0.01%
2021/10/20	376	152.93	399	149.37	153.50	-23	34,614	-0.07%	大買/大賣/
2021/10/19	143	147.99	146	147.11	147.50	-3	33,683	-0.01%	大買/大賣/
2021/10/18	133	140.61	78	141.80	141.00	55	32,110	0.17%	大買/
2021/10/15	381	136.97	126	135.15	143.00	255	31,001	0.82%	大買/大賣/鉅額交易
2021/10/14	138	131.73	156	130.53	130.00	-18	29,551	-0.06%	大買/大賣/
2021/10/13	137	133.58	164	134.85	131.50	-27	28,779	-0.09%	大買/大賣/
2021/10/12	291	129.83	277.7	131.25	133.00	13.3	27,418	0.05%	大買/大賣/
2021/10/08	64.5	123.74	19	126.11	130.00	45.5	25,623	0.18%
2021/10/07	127.2	116.93	10	116.75	118.50	117.2	25,160	0.47%	大買/鉅額交易
2021/10/06	10	110.30	26.9	109.89	108.00	-16.9	25,003	-0.07%
2021/10/05	73.9	107.66	81	108.16	112.00	-7.1	25,354	-0.03%
2021/10/04	75	111.40	58.1	109.47	109.00	17	25,273	0.07%
2021/10/01	26	108.87	46.2	109.54	107.50	-20.2	25,585	-0.08%
2021/09/30	31	114.77	25	114.78	115.00	6	25,583	0.02%
2021/09/29	41	116.37	29	115.28	115.00	12	25,693	0.05%
2021/09/28	28.1	116.96	48.1	118.62	120.50	-20	25,254	-0.08%
2021/09/27	14.3	118.01	48	116.53	114.50	-33.7	24,602	-0.14%
2021/09/24	94	119.46	45	118.47	118.00	49	24,250	0.20%
2021/09/23	69	114.86	18	111.61	115.50	51	23,388	0.22%
2021/09/22	30	108.85	11	108.77	106.00	19	23,034	0.08%
2021/09/17	22	112.57	22	113.18	114.00	0	22,693	0.00%
2021/09/16	34.1	115.41	25	116.20	112.50	9.1	22,132	0.04%
2021/09/15	31	112.24	31.4	111.92	111.50	-0.4	21,085	0.00%
2021/09/14	53.4	113.08	120	107.79	115.00	-66.6	20,608	-0.32%	大賣/
2021/09/13	119	112.23	38.2	112.09	109.00	80.8	19,661	0.41%	大買/
2021/09/10	38.2	107.85	23	105.89	110.50	15.2	18,802	0.08%
2021/09/09	10	100.78	20	99.35	100.50	-10	18,216	-0.05%
2021/09/08	13	94.50	7	96.70	93.40	6	17,894	0.03%
2021/09/07	27	100.98	27.7	101.30	98.30	-0.7	17,543	0.00%
2021/09/06	18.7	112.65	20.1	112.72	109.00	-1.4	17,535	-0.01%
2021/09/03	12.1	110.83	14	111.04	110.00	-1.9	17,809	-0.01%
2021/09/02	142.1	111.20	111	111.00	109.00	31.1	17,265	0.18%	大買/大賣/
2021/09/01	72	105.76	59	103.35	109.00	13	15,914	0.08%
2021/08/31	56	99.32	202	102.17	99.20	-146	15,298	-0.95%	大賣/鉅額交易
2021/08/30	94	105.29	50	102.76	103.00	44	15,046	0.29%
2021/08/27	121	106.91	67	106.71	103.50	54	15,000	0.36%	大買/
2021/08/26	131	103.16	212	103.80	104.00	-81	14,197	-0.57%	大買/大賣/
2021/08/25	34	95.88	4	95.85	94.80	30	14,015	0.21%
2021/08/24	4.1	94.85	39	94.31	94.30	-34.9	14,283	-0.24%
2021/08/23	109	94.34	9	94.49	94.40	100	14,264	0.70%	大買/
2021/08/20	172	92.38	2	88.25	90.90	170	14,185	1.20%	大買/鉅額交易
2021/08/18	0	0.00	175	86.88	89.80	-175	14,353	-1.22%	大賣/鉅額交易
2021/08/17	5	86.70	5	93.00	86.70	0	14,560	0.00%
2021/08/16	1	92.30	83	91.74	92.40	-82	14,540	-0.56%
2021/08/13	0	0.00	12	93.78	92.10	-12	14,543	-0.08%
2021/08/12	10	96.00	0	0.00	95.40	10	14,571	0.07%
2021/08/11	4	96.75	11	98.15	97.10	-7	14,663	-0.05%
2021/08/10	13	97.60	10	98.32	97.30	3	14,664	0.02%
2021/08/09	6	98.80	19.1	97.72	98.80	-13.1	14,657	-0.09%
2021/08/06	5	98.00	9.1	98.52	99.30	-4.1	14,668	-0.03%
2021/08/05	1.1	108.97	1	107.00	106.00	0.1	14,479	0.00%
2021/08/04	20	108.93	6.1	114.55	108.50	13.9	14,651	0.10%
2021/08/03	3	111.48	19.3	113.65	114.50	-16.2	14,710	-0.11%
2021/08/02	3.3	110.79	7.5	110.96	112.00	-4.2	14,752	-0.03%
2021/07/30	43.4	114.91	50.4	112.64	112.50	-7	14,891	-0.05%
2021/07/29	198.6	107.87	4	108.63	108.00	194.6	14,903	1.31%	大買/鉅額交易
2021/07/28	5	107.40	0	0.00	105.00	5	15,093	0.03%
2021/07/27	1	115.50	60	115.40	116.50	-59	15,783	-0.37%
2021/07/26	27	119.50	6	117.83	121.50	21	16,255	0.13%
2021/07/23	32	114.63	79	113.20	112.50	-47	17,371	-0.27%
2021/07/22	35	116.11	24	118.40	118.50	11	18,178	0.06%
2021/07/21	1	109.50	0.9	110.00	110.00	0.1	18,336	0.00%
2021/07/20	5	113.90	3.3	113.03	111.50	1.7	18,661	0.01%
2021/07/19	10	113.65	8	113.88	118.00	2	18,678	0.01%
2021/07/16	81	108.49	0	0.00	109.00	81	18,767	0.43%
2021/07/15	4	108.13	0	105.50	109.00	4	18,898	0.02%
2021/07/14	8.2	111.21	4	111.38	114.00	4.2	18,999	0.02%
2021/07/13	12	111.38	24.2	111.46	111.00	-12.2	18,915	-0.06%
2021/07/12	230.4	115.00	65	109.92	110.50	165.4	18,689	0.88%	大買/鉅額交易
2021/07/09	77.7	104.92	35.2	104.08	106.50	42.5	18,206	0.23%
2021/07/08	70.2	94.91	119	94.78	97.10	-48.8	18,020	-0.27%	大賣/
2021/07/07	53	91.48	58	89.57	91.80	-5	17,495	-0.03%
2021/07/06	506.1	83.63	21.4	84.44	83.50	484.8	17,327	2.80%	大買/鉅額交易
2021/07/05	15.4	83.93	8	84.35	85.40	7.4	17,067	0.04%
2021/07/02	2	77.65	5	76.00	77.70	-3	16,992	-0.02%
2021/07/01	7	74.00	7	76.30	74.00	0	17,167	0.00%
2021/06/30	0	75.50	2	76.05	76.10	-2	17,153	-0.01%
2021/06/29	10	76.56	10	77.40	75.50	0	17,130	0.00%
2021/06/28	0	0.00	1	76.10	76.30	-1	16,934	-0.01%
2021/06/25	0	0.00	0.1	77.30	75.60	-0.1	16,899	0.00%
2021/06/24	0	0.00	3.6	76.45	76.70	-3.6	16,852	-0.02%
2021/06/23	12.6	76.84	19	78.09	76.70	-6.4	16,816	-0.04%
2021/06/22	7.1	75.57	3	75.60	74.80	4.1	16,677	0.02%
2021/06/21	6	75.10	2	75.70	75.20	4	16,606	0.02%
2021/06/18	12.1	78.71	18	77.35	76.30	-5.9	16,489	-0.04%
2021/06/17	5	76.58	5.5	76.76	77.60	-0.5	16,286	0.00%
2021/06/16	1.5	75.43	1.5	75.64	75.10	0	16,105	0.00%
2021/06/15	21.5	77.10	5	76.44	78.10	16.5	15,932	0.10%
2021/06/11	11	78.10	14	77.51	78.10	-3	15,368	-0.02%
2021/06/10	8	71.58	8	71.24	71.00	0	14,589	0.00%
2021/06/09	5	71.34	2	71.40	69.80	3	14,417	0.02%
2021/06/08	0	0.00	6	71.50	71.40	-6	14,302	-0.04%
2021/06/04	3	69.97	10	70.36	69.10	-7	14,091	-0.05%
2021/06/03	7	71.26	4	70.60	70.80	3	13,914	0.02%
2021/06/02	10	69.00	223	68.23	69.00	-213	13,719	-1.55%	大賣/鉅額交易
2021/06/01	40	70.79	15	70.17	69.40	25	13,598	0.18%
2021/05/31	16	68.33	8	68.59	68.40	8	13,283	0.06%
2021/05/28	16	67.00	33	66.66	67.50	-17	13,129	-0.13%
2021/05/27	9	66.50	84	65.98	65.60	-75	13,009	-0.58%
2021/05/26	277	66.00	10.8	67.69	66.30	266.2	12,918	2.06%	大買/鉅額交易
2021/05/25	13.8	66.33	14	65.10	67.50	-0.2	12,631	0.00%
2021/05/24	0	0.00	1	60.70	61.40	-1	12,312	-0.01%
2021/05/21	3	60.47	2	60.80	59.80	1	12,295	0.01%
2021/05/20	2	59.90	1	60.30	58.80	1	12,298	0.01%
2021/05/19	2	59.60	20	59.00	58.20	-18	12,244	-0.15%
2021/05/18	20	58.50	10	58.50	58.50	10	12,109	0.08%
2021/05/17	3	54.57	3	56.40	53.20	0	12,039	0.00%
2021/05/14	1	61.20	1	57.70	57.60	0	11,963	0.00%
2021/05/13	9	59.18	9	60.00	59.50	0	11,838	0.00%
2021/05/12	5	62.56	4	60.50	59.40	1	11,728	0.01%
2021/05/11	5	64.50	17	63.67	63.30	-12	11,444	-0.10%
2021/05/10	1	67.70	9	66.02	66.90	-8	11,262	-0.07%
2021/05/07	8	68.83	4	68.93	68.00	4	11,214	0.04%
2021/05/06	13	67.46	5	67.58	67.00	8	11,047	0.07%
2021/05/05	4	69.00	20	67.96	66.50	-16	10,896	-0.15%
2021/05/04	36	70.45	5	69.44	73.80	31	10,606	0.29%
2021/05/03	10	71.17	15	71.02	69.80	-5	10,416	-0.05%
2021/04/29	49	72.34	133	73.39	74.50	-84	10,415	-0.81%	大賣/
2021/04/28	85	65.99	28.6	65.52	67.80	56.4	9,319	0.60%
2021/04/27	26	61.24	50	61.86	61.70	-24	8,510	-0.28%
2021/04/26	31	60.84	24.2	61.75	62.60	6.8	8,303	0.08%
2021/04/23	17	58.53	1	58.00	58.80	16	7,967	0.20%
2021/04/22	11	56.72	5	58.40	56.50	6	8,021	0.07%
2021/04/21	5	61.00	0	0.00	58.70	5	7,949	0.06%
2021/04/20	18	60.40	21	59.98	61.00	-3	7,961	-0.04%
2021/04/19	9	59.27	8	60.64	59.00	1	7,977	0.01%
2021/04/16	1	58.50	16	58.50	59.50	-15	7,882	-0.19%
2021/04/15	11	57.67	14	57.07	59.30	-3	7,719	-0.04%
2021/04/14	16	59.44	4	59.10	56.40	12	7,561	0.16%
2021/04/13	4	57.48	4	59.80	57.90	0	7,244	0.00%
2021/04/12	4	58.40	1	57.40	56.90	3	6,962	0.04%
2021/04/09	11	58.83	7	58.70	57.50	4	6,837	0.06%
2021/04/08	18	56.73	16.1	57.12	57.20	1.9	6,536	0.03%
2021/04/07	1	57.20	2	57.10	57.40	-1	6,373	-0.02%
2021/04/06	7	53.40	7	53.80	53.40	0	6,225	0.00%
2021/04/01	0.1	52.30	0	0.00	53.00	0.1	6,271	0.00%
2021/03/30	0	0.00	5	52.00	52.40	-5	6,224	-0.08%
2021/03/26	0	0.00	7	52.08	52.10	-7	6,383	-0.11%
2021/03/25	0	50.50	0	0.00	50.40	0	6,379	0.00%
2021/03/24	0	0.00	0	51.48	50.70	0	6,395	0.00%
2021/03/23	5	51.50	0	51.63	51.10	5	6,429	0.08%
2021/03/22	0	0.00	1	50.60	51.40	-1	6,455	-0.02%
2021/03/19	0	50.70	0	51.00	51.00	0	6,639	0.00%
2021/03/18	0.1	51.70	5	52.50	51.90	-4.9	6,650	-0.07%
2021/03/16	5	52.40	3	52.10	51.90	2	6,770	0.03%
2021/03/12	1	51.00	0	0.00	51.00	1	7,027	0.01%
2021/03/10	0	0.00	0	50.16	50.10	0	8,052	0.00%
2021/03/08	1	51.00	0	50.43	49.95	1	8,096	0.01%
2021/03/05	0	49.85	16	50.30	49.95	-16	8,098	-0.20%
2021/03/04	6	51.70	5	50.90	50.90	1	8,126	0.01%
2021/03/03	3	51.63	0	0.00	51.90	3	8,098	0.04%
2021/02/26	0	0.00	3	53.40	53.00	-3	8,057	-0.04%
2021/02/25	1	53.70	0	0.00	53.40	1	8,060	0.01%
2021/02/24	1	53.90	1	54.20	53.90	0	8,146	0.00%
2021/02/23	4	55.43	0	0.00	55.40	4	8,135	0.05%
2021/02/22	6	57.03	21	56.95	57.30	-15	8,151	-0.18%
2021/02/19	10	55.30	8.3	55.47	55.90	1.7	8,006	0.02%
2021/02/18	3	53.73	0	0.00	54.00	3	7,934	0.04%
2021/02/17	0	52.40	0	0.00	53.20	0	7,932	0.00%
2021/02/05	0	0.00	120	52.19	51.80	-120	7,883	-1.52%	大賣/鉅額交易
2021/02/03	62.2	53.54	67	53.16	53.30	-4.8	7,823	-0.06%
2021/02/02	126.1	52.96	0	53.00	52.90	126	7,771	1.62%	大買/鉅額交易
2021/02/01	0	0.00	7	51.40	51.40	-7	7,737	-0.09%
2021/01/29	16	54.24	8	53.68	52.20	8	7,685	0.10%
2021/01/28	6	53.82	2	54.00	53.40	4	7,537	0.05%
2021/01/27	0	0.00	3	52.30	52.50	-3	7,391	-0.04%
2021/01/26	5	52.56	17	53.39	51.10	-12	7,215	-0.17%
2021/01/25	26	56.15	89.5	58.99	54.10	-63.5	7,011	-0.91%
2021/01/22	80.5	57.56	15	56.70	57.90	65.5	6,417	1.02%
2021/01/21	4	53.48	0	0.00	52.70	4	5,889	0.07%
2021/01/20	0	0.00	11	51.45	51.00	-11	5,790	-0.19%
2021/01/19	5	52.96	2	54.00	53.00	3	5,727	0.05%
2021/01/15	17	53.39	15	54.79	53.40	2	5,758	0.03%
2021/01/14	9	53.73	3	54.20	54.00	6	5,626	0.11%
2021/01/13	0	0.00	3	53.35	54.00	-3	5,539	-0.05%
2021/01/12	17	52.13	16	51.64	52.00	1	5,405	0.02%
2021/01/11	0	0.00	1	51.50	51.60	-1	5,245	-0.02%
2021/01/08	2	48.80	0	0.00	48.75	2	5,169	0.04%
2021/01/06	8	49.71	7	48.89	49.30	1	5,073	0.02%
2021/01/05	12	51.50	12	52.40	51.50	0	4,950	0.00%
2021/01/04	5	52.20	0	0.00	52.20	5	4,891	0.10%
2020/12/30	2	51.50	3	51.47	51.50	-1	4,777	-0.02%
2020/12/29	5	52.00	2	51.90	51.90	3	4,740	0.06%
2020/12/28	4	51.00	3	49.75	51.80	1	4,581	0.02%
2020/12/25	1	50.50	1	50.90	50.70	0	4,467	0.00%
2020/12/23	1	50.80	1	51.10	51.20	0	4,403	0.00%
2020/12/22	1	50.90	1	51.20	49.65	0	4,331	0.00%
2020/12/21	1	49.00	0	0.00	49.20	1	4,222	0.02%
2020/12/18	1	49.80	0	0.00	49.95	1	4,176	0.02%
2020/12/17	1	49.70	0	0.00	49.80	1	4,147	0.02%
2020/12/16	1	50.70	10.2	50.45	50.50	-9.2	4,107	-0.22%
2020/12/15	9	52.83	7	50.50	50.40	2	4,083	0.05%
2020/12/14	1	50.30	5	49.87	50.50	-4	3,880	-0.10%
2020/12/11	3	49.73	0	0.00	49.50	3	3,852	0.08%
2020/12/10	6	50.75	1	51.70	50.70	5	3,835	0.13%
2020/12/09	6	51.73	3	51.30	51.70	3	3,743	0.08%
2020/12/08	7	53.06	5	53.06	52.70	2	3,599	0.06%
2020/12/07	8	54.95	10.6	55.90	55.40	-2.6	3,438	-0.08%
2020/12/04	15.5	52.86	32	52.75	53.40	-16.5	2,870	-0.58%
2020/12/02	34	49.04	0	0.00	48.50	34	2,332	1.46%
2020/12/01	1	47.45	0	0.00	48.00	1	2,300	0.04%
2020/11/30	1	47.80	0	0.00	47.95	1	2,292	0.04%
2020/11/27	20	47.17	20	47.00	47.05	0	2,241	0.00%
2020/11/25	9	46.48	0	0.00	46.05	9	2,250	0.40%
2020/11/23	1	47.60	0	0.00	47.65	1	2,171	0.05%
2020/11/20	1	45.60	1	45.80	46.05	0	2,028	0.00%
2020/11/19	6	45.51	5	45.80	45.35	1	1,985	0.05%
2020/11/18	0	0.00	1	45.70	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	5	45.49	45.35	-5	1,872	-0.27%
2020/11/16	0	0.00	3	45.03	45.15	-3	1,890	-0.16%
2020/11/10	0	0.00	1	43.85	43.85	-1	1,890	-0.05%
2020/11/02	2	40.73	0	0.00	40.80	2	2,007	0.10%
2020/10/30	2	41.58	0	0.00	41.65	2	2,050	0.10%
2020/10/20	9	43.91	0	0.00	43.05	9	2,688	0.33%
2020/10/16	2	42.50	0	0.00	42.25	2	2,745	0.07%
2020/10/15	0	0.00	1	43.15	43.10	-1	2,879	-0.03%
2020/10/13	0	0.00	1	43.25	43.25	-1	2,988	-0.03%
2020/09/28	0	0.00	1	43.00	44.05	-1	3,909	-0.03%
2020/09/25	2	41.83	0	0.00	42.00	2	4,182	0.05%
2020/09/17	0	0.00	1	45.40	45.40	-1	6,221	-0.02%
2020/09/16	5	45.36	0	0.00	45.05	5	6,332	0.08%
2020/09/11	0	0.00	5	43.20	42.90	-5	6,519	-0.08%
2020/09/09	0.4	43.80	0	0.00	43.45	0.4	6,563	0.01%
2020/09/03	0	0.00	2	44.85	44.40	-2	6,680	-0.03%
2020/08/28	0	0.00	5	43.80	43.95	-5	6,715	-0.07%
2020/08/21	0	0.00	1	43.00	43.50	-1	6,903	-0.01%
2020/08/20	1	41.30	0	0.00	42.40	1	6,915	0.01%
2020/08/19	0	0.00	5	45.90	45.20	-5	6,871	-0.07%
2020/08/14	1	46.10	0	0.00	47.00	1	6,979	0.01%
2020/08/13	0	0.00	10	46.25	46.25	-10	6,979	-0.14%
2020/08/12	0	0.00	3	46.53	46.60	-3	6,993	-0.04%
2020/08/10	2	48.50	0	0.00	47.25	2	6,966	0.03%
2020/08/07	5	48.15	0	0.00	48.45	5	6,937	0.07%
2020/08/06	9	48.40	0	0.00	47.70	9	6,923	0.13%
2020/08/05	1	48.60	11	48.59	48.60	-10	6,887	-0.15%
2020/08/04	1	47.20	0	0.00	47.80	1	6,835	0.01%
2020/08/03	0	0.00	2	47.05	47.10	-2	6,806	-0.03%
2020/07/31	2	46.65	2	46.65	47.05	0	6,820	0.00%
2020/07/28	15	47.19	15	47.06	46.20	0	6,658	0.00%
2020/07/27	6	50.98	17	50.26	49.15	-11	6,524	-0.17%
2020/07/24	1	54.30	0	0.00	52.10	1	6,354	0.02%
2020/07/23	0	0.00	5	53.00	52.90	-5	6,085	-0.08%
2020/07/21	4	52.00	1	51.80	53.00	3	6,100	0.05%
2020/07/17	7	50.60	7	49.80	48.95	0	6,066	0.00%
2020/07/16	1	50.30	0	0.00	50.10	1	6,051	0.02%
2020/07/15	0	0.00	2	51.40	50.10	-2	6,025	-0.03%
2020/07/14	10	51.70	1	51.10	51.00	9	6,004	0.15%
2020/07/13	6	50.70	0	0.00	51.60	6	5,971	0.10%
2020/07/10	1	51.00	2	51.00	50.80	-1	5,933	-0.02%
2020/07/09	19	54.30	10	53.29	52.60	9	5,837	0.15%
2020/07/08	7	54.56	16	53.78	54.00	-9	5,663	-0.16%
2020/07/07	26	53.17	113	52.87	51.50	-87	5,429	-1.60%	大賣/
2020/07/06	11	54.19	175	53.62	54.00	-164	5,261	-3.12%	大賣/鉅額交易
2020/07/03	24	54.22	7	53.54	52.80	17	5,033	0.34%
2020/07/02	145	48.90	36	48.97	51.30	109	4,544	2.40%	大買/鉅額交易
2020/07/01	209	47.06	100	47.75	47.75	109	4,233	2.57%	大買/鉅額交易
2020/06/30	264	48.12	293	46.81	46.40	-29	4,065	-0.71%	大買/大賣/
2020/06/29	25	46.75	3	45.60	46.50	22	3,795	0.58%
2020/06/24	2	44.90	1	44.00	44.80	1	3,484	0.03%
2020/06/23	3	43.20	1	43.45	43.35	2	3,083	0.06%
2020/06/16	0	0.00	2	42.00	41.90	-2	2,819	-0.07%
2020/06/12	1	41.20	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	43.90	0	0.00	42.80	1	2,908	0.03%
2020/06/09	0	0.00	2	44.28	44.35	-2	2,993	-0.07%
2020/06/08	1	44.80	3	44.92	44.90	-2	3,017	-0.07%
2020/06/05	2	44.85	8	44.89	44.90	-6	2,992	-0.20%
2020/06/04	2	45.05	0	0.00	45.00	2	3,007	0.07%
2020/06/03	2	44.50	13	44.97	45.05	-11	3,010	-0.37%
2020/06/02	3	45.10	0	0.00	44.40	3	2,974	0.10%
2020/06/01	1	45.10	0	0.00	45.10	1	2,948	0.03%
2020/05/28	0	0.00	3	44.50	43.35	-3	2,887	-0.10%
2020/05/27	0	0.00	3	44.20	43.85	-3	2,902	-0.10%
2020/05/18	0	0.00	2	40.80	40.50	-2	2,819	-0.07%
2020/05/14	2	42.78	0	0.00	42.10	2	2,851	0.07%
2020/05/11	1	43.20	0	0.00	43.35	1	2,927	0.03%
2020/05/07	0	0.00	9	43.57	43.55	-9	2,940	-0.31%
2020/05/05	0	0.00	5	42.80	42.80	-5	2,964	-0.17%
2020/05/04	0	0.00	5	42.15	42.60	-5	2,988	-0.17%
2020/04/24	21	42.85	66	43.56	42.55	-45	3,160	-1.42%
2020/04/23	88	44.76	40	44.89	45.30	48	3,036	1.58%
2020/04/22	3	40.80	8	41.21	42.65	-5	2,927	-0.17%
2020/04/21	9	42.88	4	43.50	41.80	5	2,950	0.17%
2020/04/20	4	42.10	4	42.45	43.00	0	3,053	0.00%
2020/04/17	6	42.13	6	42.70	42.05	0	3,103	0.00%
2020/04/16	0	0.00	8	41.88	41.60	-8	3,147	-0.25%
2020/04/13	3	39.55	3	40.38	39.80	0	3,432	0.00%
2020/04/10	2	40.05	10	40.04	40.05	-8	3,518	-0.23%
2020/04/09	4	40.85	0	0.00	40.35	4	3,753	0.11%
2020/04/08	11	39.69	5	39.80	41.20	6	3,905	0.15%
2020/04/07	4	38.35	4	38.80	38.80	0	3,875	0.00%
2020/04/06	8	37.00	8	37.38	37.45	0	3,842	0.00%
2020/03/31	0	0.00	6	36.40	36.30	-6	3,870	-0.16%
2020/03/30	7	35.09	7	35.59	36.70	0	3,875	0.00%
2020/03/26	0	0.00	9	36.32	36.50	-9	3,829	-0.24%
2020/03/25	10	36.60	16	36.11	36.40	-6	3,837	-0.16%
2020/03/24	6	34.15	0	0.00	34.10	6	3,804	0.16%
2020/03/20	7	31.53	3	31.37	32.05	4	3,796	0.11%
2020/03/19	8	29.90	4	29.51	29.15	4	3,801	0.11%
2020/03/18	0	0.00	2	33.60	32.35	-2	3,768	-0.05%
2020/03/16	21	33.41	10	35.44	32.70	11	3,763	0.29%
2020/03/13	12	34.55	1	34.55	34.55	11	3,676	0.30%
2020/03/12	11	39.12	8	40.86	38.35	3	3,623	0.08%
2020/03/11	4	42.60	0	0.00	42.35	4	3,576	0.11%
2020/03/09	5	43.24	0	0.00	42.80	5	3,570	0.14%
2020/03/04	1	44.90	0	0.00	45.05	1	3,633	0.03%
2020/03/03	10	45.80	10	45.75	45.55	0	3,623	0.00%
2020/03/02	0	0.00	1	45.70	45.00	-1	3,613	-0.03%
2020/02/27	2	44.33	0	0.00	44.05	2	3,588	0.06%
2020/02/26	1	45.60	0	0.00	45.60	1	3,576	0.03%
2020/02/25	2	45.85	7	45.70	46.10	-5	3,569	-0.14%
2020/02/24	1	46.70	0	0.00	46.80	1	3,538	0.03%
2020/02/21	0	0.00	10	47.60	47.65	-10	3,525	-0.28%
2020/02/19	0	0.00	3	49.00	48.60	-3	3,494	-0.09%
2020/02/14	10	49.45	0	0.00	49.50	10	3,488	0.29%
2020/02/13	2	49.80	0	0.00	50.00	2	3,453	0.06%
2020/02/12	0	0.00	3	48.70	49.25	-3	3,412	-0.09%
2020/02/10	1	46.00	5	46.50	46.65	-4	3,439	-0.12%
2020/02/07	3	47.15	2	47.03	47.15	1	3,447	0.03%
2020/02/05	6	47.50	0	0.00	47.00	6	3,439	0.17%
2020/02/03	12	45.99	19	46.14	46.60	-7	3,452	-0.20%
2020/01/31	3	49.52	32	50.77	49.45	-29	3,488	-0.83%
2020/01/30	20	52.83	10	53.40	52.10	10	3,523	0.28%
2020/01/20	0	0.00	98	58.60	57.80	-98	3,613	-2.71%
2020/01/17	10	59.05	10	58.80	58.80	0	3,640	0.00%
2020/01/16	58	59.52	100	59.60	59.10	-42	3,717	-1.13%
2020/01/15	1	59.50	22	58.89	58.90	-21	3,685	-0.57%
2020/01/14	94	60.28	8	58.90	59.40	86	3,670	2.34%
2020/01/13	1	58.70	0	0.00	59.50	1	3,550	0.03%
2020/01/10	131	59.07	0	0.00	58.60	131	3,536	3.70%	大買/鉅額交易
2020/01/09	1	58.00	1	57.00	58.30	0	3,463	0.00%
2020/01/08	9	56.60	8	56.04	55.70	1	3,326	0.03%
2020/01/03	5	60.48	2	60.40	59.00	3	3,236	0.09%
2020/01/02	0	0.00	10	59.30	59.20	-10	3,036	-0.33%
2019/12/19	1	56.80	3	56.90	56.70	-2	3,245	-0.06%
2019/12/17	10	55.90	0	0.00	56.70	10	3,756	0.27%
2019/12/16	0	0.00	11	56.41	56.20	-11	4,080	-0.27%
2019/12/12	2	56.40	0	0.00	55.80	2	4,110	0.05%
2019/12/05	1	54.00	0	0.00	54.20	1	4,223	0.02%
2019/12/04	2	52.60	6	52.70	52.70	-4	4,295	-0.09%
2019/11/29	0	0.00	3	56.90	55.50	-3	4,310	-0.07%
2019/11/27	0	0.00	1	56.40	56.10	-1	4,348	-0.02%
2019/11/22	1	55.40	0	0.00	55.00	1	4,476	0.02%
2019/11/21	1	54.90	0	0.00	55.10	1	4,518	0.02%
2019/11/15	2	54.60	0	0.00	55.10	2	4,998	0.04%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/11	4	54.50	0	0.00	54.10	4	5,362	0.07%
2019/11/08	10	55.60	3	56.00	55.90	7	5,378	0.13%
2019/11/07	3	57.40	0	0.00	57.40	3	5,381	0.06%
2019/11/06	0	0.00	10	58.40	58.20	-10	5,429	-0.18%
2019/11/04	1	58.00	0	0.00	58.00	1	5,545	0.02%
2019/11/01	2	57.45	3	57.60	57.40	-1	5,587	-0.02%
2019/10/31	1	58.50	0	0.00	58.00	1	5,631	0.02%
2019/10/30	1	59.80	5	60.26	59.50	-4	5,631	-0.07%
2019/10/28	6	60.50	0	60.60	60.60	6	5,596	0.11%
2019/10/25	5	58.96	0	0.00	58.50	5	5,523	0.09%
2019/10/24	0	0.00	2	58.60	59.00	-2	5,619	-0.04%
2019/10/23	0	0.00	6	57.00	56.80	-6	5,903	-0.10%
2019/10/22	6	56.70	0	0.00	56.70	6	6,112	0.10%
2019/10/21	10	56.60	3	56.60	56.70	7	6,112	0.11%
2019/10/17	0	0.00	2	55.80	56.20	-2	6,114	-0.03%
2019/10/15	1	55.90	0	0.00	55.70	1	6,166	0.02%
2019/10/09	21	55.66	16	55.62	55.20	5	6,182	0.08%
2019/10/08	2	58.20	0	0.00	58.10	2	6,080	0.03%
2019/10/04	1	58.80	7	59.19	58.20	-6	6,210	-0.10%
2019/10/03	3	57.53	0	0.00	57.50	3	6,118	0.05%
2019/10/01	3	58.50	5	58.10	58.30	-2	6,158	-0.03%
2019/09/27	4	57.95	10	58.10	57.80	-6	6,240	-0.10%
2019/09/24	10	59.30	15	59.80	59.20	-5	6,395	-0.08%
2019/09/23	14	61.59	19	61.25	61.30	-5	6,301	-0.08%
2019/09/20	55	62.92	29	63.51	60.80	26	6,224	0.42%
2019/09/19	4	60.93	37	61.10	61.60	-33	5,795	-0.57%
2019/09/18	6	57.47	0	0.00	57.50	6	5,619	0.11%
2019/09/17	0	0.00	10	57.75	58.20	-10	5,619	-0.18%
2019/09/16	5	57.20	10	57.60	57.60	-5	5,640	-0.09%
2019/09/12	291	58.69	0	0.00	58.20	291	5,644	5.16%	大買/鉅額交易
2019/09/11	0	0.00	23	58.54	58.70	-23	5,630	-0.41%
2019/09/10	351	58.23	0	0.00	58.00	351	5,584	6.29%	大買/鉅額交易
2019/09/09	0	0.00	2	58.30	58.00	-2	5,544	-0.04%
2019/09/05	120	57.56	2	57.50	58.00	118	5,382	2.19%	大買/鉅額交易
2019/09/04	2	56.50	1	57.20	57.10	1	5,354	0.02%
2019/08/30	3	57.50	7	57.71	56.80	-4	5,419	-0.07%
2019/08/29	23	57.13	12	55.77	57.00	11	5,340	0.21%
2019/08/28	5	55.90	7	55.64	55.50	-2	5,235	-0.04%
2019/08/27	1	54.60	0	0.00	54.30	1	5,189	0.02%
2019/08/26	2	55.00	5	54.40	53.90	-3	5,174	-0.06%
2019/08/23	0	0.00	7	56.70	56.90	-7	5,128	-0.14%
2019/08/22	10	56.91	5	57.42	56.40	5	5,109	0.10%
2019/08/21	30	57.74	22	58.45	57.20	8	5,041	0.16%
2019/08/20	60	58.54	30	58.04	58.10	30	4,947	0.61%
2019/08/19	15	56.00	0	0.00	56.10	15	4,697	0.32%
2019/08/16	39	54.50	35	55.36	54.10	4	4,616	0.09%
2019/08/15	0	0.00	15	51.00	52.80	-15	4,413	-0.34%
2019/08/14	4	52.45	0	0.00	52.40	4	4,405	0.09%
2019/08/12	2	55.30	1	56.40	55.30	1	4,337	0.02%
2019/08/08	3	55.00	4	55.20	55.70	-1	4,286	-0.02%
2019/08/07	1	55.30	14	55.96	54.00	-13	4,232	-0.31%
2019/08/06	8	54.83	10	55.00	55.00	-2	4,193	-0.05%
2019/08/05	6	56.60	0	0.00	56.60	6	4,101	0.15%
2019/08/02	1	60.40	5	60.54	59.00	-4	4,055	-0.10%
2019/08/01	2	61.70	0	0.00	61.30	2	4,025	0.05%
2019/07/30	4	61.65	3	61.37	60.40	1	3,974	0.03%
2019/07/29	3	62.80	3	63.17	63.40	0	3,861	0.00%
2019/07/26	22	62.93	31	62.77	63.50	-9	3,813	-0.24%
2019/07/25	35	61.71	35	62.35	61.50	0	3,734	0.00%
2019/07/24	10	60.50	1	60.70	60.70	9	3,387	0.27%
2019/07/22	1	54.40	0	0.00	56.10	1	3,287	0.03%
2019/07/19	3	54.80	4	55.00	54.00	-1	3,404	-0.03%
2019/07/18	6	53.17	9	54.38	53.20	-3	3,432	-0.09%
2019/07/17	0	0.00	3	55.10	56.00	-3	3,407	-0.09%
2019/07/16	0	0.00	3.4	55.30	55.40	-3.4	3,466	-0.10%
2019/07/15	0	0.00	6	56.90	55.90	-6	3,586	-0.17%
2019/07/11	34	56.73	21	56.28	56.80	13	3,642	0.36%
2019/07/10	14	55.30	14	54.29	55.30	0	3,519	0.00%
2019/07/09	3	54.00	0	0.00	54.00	3	3,451	0.09%
2019/07/08	0	0.00	2	52.60	52.20	-2	3,411	-0.06%
2019/07/05	8	54.04	3	53.97	54.50	5	3,418	0.15%
2019/07/04	10	52.88	2	52.70	53.70	8	3,400	0.24%
2019/07/03	8	53.71	1	52.00	51.10	7	3,368	0.21%
2019/07/02	10	51.90	0	0.00	52.00	10	3,268	0.31%
2019/07/01	0	0.00	10	50.05	50.70	-10	3,203	-0.31%
2019/06/28	1	48.15	0	0.00	48.30	1	3,202	0.03%
2019/06/27	6	48.50	0	0.00	48.60	6	3,217	0.19%
2019/06/26	2	48.38	5	48.60	48.45	-3	3,205	-0.09%
2019/06/25	46	48.71	39	50.49	48.35	7	3,182	0.22%
2019/06/24	0	0.00	2	48.85	49.75	-2	3,017	-0.07%
2019/06/21	5	48.30	2	49.00	47.35	3	2,962	0.10%
2019/06/20	2	48.25	0	0.00	48.40	2	2,927	0.07%
2019/06/19	0	0.00	5	47.17	47.75	-5	2,928	-0.17%
2019/06/13	1	47.00	0	0.00	47.05	1	3,039	0.03%
2019/06/12	6	48.07	4	48.20	48.00	2	3,022	0.07%
2019/06/11	5	45.38	0	0.00	48.55	5	3,006	0.17%
2019/06/10	0	0.00	5	45.20	44.70	-5	2,927	-0.17%
2019/06/03	0	0.00	0	44.45	44.45	0	2,948	0.00%
2019/05/21	3	43.00	0	0.00	43.15	3	3,483	0.09%
2019/05/20	0	0.00	1	45.10	43.90	-1	3,605	-0.03%
2019/05/17	5	44.46	2	44.08	44.35	3	3,633	0.08%
2019/05/16	2	45.45	2	47.00	45.45	0	3,627	0.00%
2019/05/14	1	44.90	0	0.00	45.50	1	3,673	0.03%
2019/05/13	11	45.94	0	0.00	45.85	11	3,687	0.30%
2019/05/09	4	47.30	0	0.00	46.65	4	3,687	0.11%
2019/05/08	1	48.90	0	0.00	48.60	1	3,657	0.03%
2019/05/06	0	0.00	2	50.00	49.95	-2	3,669	-0.05%
2019/05/03	2	51.00	0	0.00	51.40	2	3,649	0.05%
2019/05/02	8	50.70	9	51.21	50.70	-1	3,654	-0.03%
2019/04/30	1	49.50	0	0.00	50.90	1	3,629	0.03%
2019/04/29	0	0.00	5	50.00	49.55	-5	3,696	-0.14%
2019/04/25	11	49.92	11	50.17	50.60	0	3,583	0.00%
2019/04/22	0	0.00	15	50.05	49.05	-15	3,485	-0.43%
2019/04/19	5	49.29	1	49.20	49.80	4	3,458	0.12%
2019/04/18	18	47.99	3	48.07	47.75	15	3,312	0.45%
2019/04/17	2	47.45	7	47.18	47.15	-5	3,229	-0.15%
2019/04/16	6	46.87	0	0.00	47.05	6	3,235	0.19%
2019/04/15	2	47.15	0	0.00	47.15	2	3,240	0.06%
2019/04/12	0	0.00	17	45.94	45.80	-17	3,260	-0.52%
2019/04/11	2	47.70	1	46.90	46.65	1	3,285	0.03%
2019/04/10	11	47.43	5	47.40	47.40	6	3,284	0.18%
2019/04/09	12	46.95	0	0.00	46.70	12	3,271	0.37%
2019/03/25	1	44.25	0	0.00	44.10	1	3,434	0.03%
2019/03/20	1	46.85	10	46.73	46.25	-9	3,405	-0.26%
2019/03/19	1	46.65	0	0.00	46.40	1	3,401	0.03%
2019/03/18	2	44.85	2	45.40	44.85	0	3,357	0.00%
2019/03/14	5	44.20	0	0.00	44.00	5	3,365	0.15%
2019/03/11	5	43.95	0	0.00	43.75	5	3,458	0.14%
2019/03/04	3	45.30	0	0.00	44.90	3	3,854	0.08%
2019/02/27	0	0.00	10	47.85	45.95	-10	3,874	-0.26%
2019/02/26	13	48.44	7	48.61	48.00	6	3,834	0.16%
2019/02/25	6	47.85	0	0.00	47.85	6	3,907	0.15%
2019/02/21	1	48.55	1	48.30	48.65	0	4,044	0.00%
2019/02/20	13	49.87	15	51.31	48.30	-2	4,041	-0.05%
2019/02/19	2	48.40	6	47.85	48.85	-4	3,713	-0.11%
2019/02/18	5	44.35	0	0.00	44.45	5	3,564	0.14%
2019/02/14	0	0.00	2	43.43	43.70	-2	3,512	-0.06%
2019/02/13	1	43.35	0	0.00	43.00	1	3,482	0.03%
2019/01/30	0	0.00	30	43.05	43.00	-30	3,451	-0.87%
2019/01/29	0	0.00	1	43.30	43.35	-1	3,481	-0.03%
2019/01/28	0	0.00	6	44.83	44.40	-6	3,505	-0.17%
2019/01/25	8	44.21	2	44.10	44.10	6	3,574	0.17%
2019/01/22	3	43.32	2	44.05	43.35	1	3,669	0.03%
2019/01/17	0	0.00	2	42.70	42.25	-2	3,816	-0.05%
2019/01/15	2	42.85	1	43.40	43.20	1	3,927	0.03%
2019/01/11	2	41.75	10	42.20	41.75	-8	3,839	-0.21%
2019/01/09	2	42.00	2	41.55	42.00	0	3,830	0.00%
2019/01/07	1	40.60	0	0.00	40.10	1	3,844	0.03%
2019/01/04	4	39.55	4	39.60	39.10	0	3,894	0.00%
2019/01/03	15	40.87	5	40.80	40.65	10	3,914	0.26%
2018/12/28	1	42.30	2	41.93	42.30	-1	3,955	-0.03%
2018/12/26	2	41.65	6	43.38	41.00	-4	4,045	-0.10%
2018/12/25	14	41.52	29	41.86	42.25	-15	3,913	-0.38%
2018/12/21	0	0.00	5	39.81	39.10	-5	3,897	-0.13%
2018/12/19	1	39.55	1	40.25	40.15	0	3,897	0.00%
2018/12/17	6	41.12	0	0.00	41.45	6	4,058	0.15%
2018/12/12	6	41.25	1	41.45	41.50	5	4,166	0.12%
2018/12/07	0	0.00	10	40.23	39.90	-10	4,211	-0.24%
2018/12/06	1	39.90	20	40.56	39.50	-19	4,326	-0.44%
2018/12/05	0	0.00	1	40.80	40.85	-1	4,361	-0.02%
2018/12/04	7	42.26	2	42.40	41.80	5	4,542	0.11%
2018/12/03	19	42.47	3	42.25	42.00	16	4,711	0.34%
2018/11/30	10	41.00	2	41.80	40.90	8	4,696	0.17%
2018/11/29	6	41.31	5	41.87	41.00	1	4,804	0.02%
2018/11/28	3	39.57	5	39.79	40.15	-2	5,009	-0.04%
2018/11/27	12	38.33	32	38.69	39.10	-20	5,358	-0.37%
2018/11/26	8	36.81	1	37.65	37.00	7	5,392	0.13%
2018/11/22	2	36.10	6	37.22	36.10	-4	5,414	-0.07%
2018/11/20	36	36.37	15	36.70	36.25	21	5,245	0.40%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	0	0.00	1	33.50	33.90	-1	5,164	-0.02%
2018/11/08	2	33.20	4	33.85	33.20	-2	5,324	-0.04%
2018/11/02	4	33.96	5	33.85	33.75	-1	5,406	-0.02%
2018/11/01	2	33.05	2	32.00	32.80	0	5,375	0.00%
2018/10/31	2	32.00	236	31.77	32.00	-234	5,331	-4.39%	大賣/鉅額交易
2018/10/30	10	28.00	0	0.00	30.40	10	5,274	0.19%
2018/10/29	14	30.28	2	29.60	29.60	12	5,226	0.23%
2018/10/26	5	30.47	22	29.80	29.80	-17	5,098	-0.33%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/24	27	36.59	31	36.70	36.00	-4	5,014	-0.08%
2018/10/23	0	0.00	4	38.96	39.00	-4	4,968	-0.08%
2018/10/19	2	39.85	0	0.00	40.80	2	4,962	0.04%
2018/10/16	0	0.00	4	41.46	41.40	-4	4,941	-0.08%
2018/10/15	0	0.00	1	41.20	40.65	-1	5,011	-0.02%
2018/10/12	4	38.55	5	39.55	39.60	-1	5,006	-0.02%
2018/10/09	2	43.03	1	43.90	43.00	1	4,970	0.02%
2018/10/08	2	45.40	139	45.35	45.70	-137	4,961	-2.76%	大賣/鉅額交易
2018/10/05	3	48.72	3	45.25	45.00	0	5,005	0.00%
2018/10/04	2	50.25	2	48.85	48.65	0	4,925	0.00%
2018/10/03	0	0.00	5	50.30	50.50	-5	4,879	-0.10%
2018/10/02	6	54.60	2	53.60	53.20	4	4,850	0.08%
2018/10/01	1	55.10	0	0.00	55.00	1	4,825	0.02%
2018/09/27	5	56.36	8	55.44	55.20	-3	4,844	-0.06%
2018/09/26	3	57.90	2	57.10	56.90	1	4,878	0.02%
2018/09/25	5	58.16	0	0.00	57.90	5	4,866	0.10%
2018/09/21	9	57.82	1	58.70	58.50	8	4,855	0.16%
2018/09/20	19	61.94	21	63.28	60.20	-2	4,731	-0.04%
2018/09/18	4	67.10	2	67.70	67.50	2	4,608	0.04%
2018/09/17	12	66.58	10	64.10	67.90	2	4,587	0.04%
2018/09/14	2	65.60	0	0.00	65.60	2	4,546	0.04%
2018/09/12	2	64.50	10	65.86	64.70	-8	4,494	-0.18%
2018/09/10	5	69.70	106	67.46	70.50	-101	4,312	-2.34%	大賣/鉅額交易
2018/09/07	30	69.71	6	69.15	69.90	24	4,199	0.57%
2018/09/06	7	67.76	5	68.04	67.80	2	3,989	0.05%
2018/09/05	13	69.70	1	70.10	68.50	12	3,943	0.30%
2018/09/04	65	70.42	61	69.30	67.50	4	3,797	0.11%
2018/09/03	12	72.28	94	72.73	69.50	-82	3,528	-2.32%
2018/08/31	15	67.55	44	70.24	71.60	-29	3,104	-0.93%
2018/08/30	81	65.03	30	63.60	65.10	51	2,952	1.73%
2018/08/29	110	63.76	2	64.20	64.40	108	2,955	3.65%	大買/鉅額交易
2018/08/28	0	0.00	12	62.80	62.00	-12	2,993	-0.40%
2018/08/27	1	63.70	0	0.00	63.80	1	2,992	0.03%
2018/08/24	1	63.80	1	64.40	64.00	0	3,033	0.00%
2018/08/21	0	0.00	2	63.00	63.00	-2	2,969	-0.07%
2018/08/17	1	61.10	1	62.50	62.00	0	3,034	0.00%
2018/08/14	62	59.87	62	57.71	61.00	0	2,934	0.00%
2018/08/13	0	0.00	2	57.80	60.10	-2	2,889	-0.07%
2018/08/10	0	0.00	10	59.70	60.10	-10	2,842	-0.35%
2018/08/09	2	58.75	0	0.00	59.10	2	2,820	0.07%
2018/08/08	15	59.91	3	60.80	61.50	12	2,780	0.43%
2018/08/06	1	59.80	0	0.00	59.50	1	2,733	0.04%
2018/08/03	2	59.20	0	0.00	58.90	2	2,777	0.07%
2018/08/02	0	0.00	6	60.13	59.90	-6	2,774	-0.22%
2018/08/01	1	61.20	0	0.00	60.70	1	2,802	0.04%
2018/07/31	2	60.80	4	60.03	60.00	-2	2,849	-0.07%
2018/07/30	3	61.50	3	62.40	61.80	0	2,872	0.00%
2018/07/27	16	65.30	74	65.31	65.00	-58	2,852	-2.03%
2018/07/26	0	0.00	8	64.44	64.20	-8	2,901	-0.28%
2018/07/25	40	66.98	32	65.39	65.00	8	3,045	0.26%
2018/07/24	7	66.61	2	66.25	66.10	5	3,197	0.16%
2018/07/23	0	0.00	42	66.40	66.70	-42	3,327	-1.26%
2018/07/20	87	67.61	1	67.00	67.30	86	3,361	2.56%
2018/07/19	2	65.10	0	0.00	65.00	2	3,421	0.06%
2018/07/18	14	66.35	8	66.44	66.40	6	3,464	0.17%
2018/07/17	5	67.24	6	67.40	66.50	-1	3,454	-0.03%
2018/07/16	1	67.80	3	66.10	66.90	-2	3,442	-0.06%
2018/07/13	8	66.23	10	66.61	67.10	-2	3,460	-0.06%
2018/07/11	0	0.00	1	63.40	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	1	62.00	63.40	-1	3,429	-0.03%
2018/07/09	1	61.30	1	60.70	61.00	0	3,434	0.00%
2018/07/06	2	63.20	0	0.00	61.60	2	3,455	0.06%
2018/07/05	9	62.80	0	0.00	62.70	9	3,588	0.25%
2018/07/04	2	63.00	11	63.25	62.90	-9	3,656	-0.25%
2018/06/29	3	59.80	3	60.70	59.80	0	3,624	0.00%
2018/06/27	0	0.00	1.8	61.04	61.00	-1.8	3,620	-0.05%
2018/06/22	1	61.40	0	0.00	61.10	1	3,733	0.03%
2018/06/21	0	0.00	1	60.50	62.40	-1	3,779	-0.03%
2018/06/20	1	60.60	1	60.00	60.40	0	3,866	0.00%
2018/06/19	1	61.20	1	62.00	61.10	0	3,938	0.00%
2018/06/14	2	61.75	0	0.00	61.80	2	4,076	0.05%
2018/06/12	0	0.00	1	62.00	61.60	-1	4,273	-0.02%
2018/06/11	0	0.00	1.6	62.50	62.50	-1.6	4,307	-0.04%
2018/06/07	1	65.40	1	64.90	64.20	0	4,605	0.00%
2018/06/05	0	0.00	1	66.50	64.60	-1	4,821	-0.02%
2018/06/04	1	63.80	0	0.00	63.30	1	4,947	0.02%
2018/06/01	2	63.35	1	64.60	64.30	1	5,148	0.02%
2018/05/30	2	62.50	0	0.00	62.30	2	6,196	0.03%
2018/05/28	2	64.90	0	0.00	64.00	2	6,402	0.03%
2018/05/25	3	65.23	3	66.20	66.10	0	6,506	0.00%
2018/05/24	7	62.13	1	62.50	63.00	6	6,547	0.09%
2018/05/18	0	0.00	3	63.40	62.50	-3	7,111	-0.04%
2018/05/11	1	67.80	0	0.00	65.50	1	8,085	0.01%
2018/05/08	3	67.20	6	66.97	67.40	-3	8,699	-0.03%
2018/05/07	6	68.82	1	68.70	68.10	5	8,877	0.06%
2018/05/03	2	68.35	5	66.80	68.40	-3	10,151	-0.03%
2018/05/02	5	68.66	1	68.20	66.60	4	10,875	0.04%
2018/04/30	13	63.79	4	67.55	67.00	9	11,082	0.08%
2018/04/27	37	57.39	48	58.17	62.00	-11	10,952	-0.10%
2018/04/26	5	59.78	6	60.00	59.70	-1	10,891	-0.01%
2018/04/25	12	61.09	12	61.04	60.00	0	10,922	0.00%
2018/04/24	6	65.37	4	65.80	65.10	2	10,906	0.02%
2018/04/23	3	67.07	1	66.20	67.00	2	10,954	0.02%
2018/04/20	2	67.20	0	0.00	67.10	2	11,109	0.02%
2018/04/18	1	66.60	3	65.37	65.20	-2	11,206	-0.02%
2018/04/17	0	0.00	1	66.80	66.40	-1	11,212	-0.01%
2018/04/13	0	0.00	1	65.00	65.00	-1	11,315	-0.01%
2018/04/11	4	66.80	8	67.39	65.70	-4	11,398	-0.04%
2018/04/10	9	72.97	0	0.00	70.00	9	11,276	0.08%
2018/04/09	0	0.00	2	69.75	70.20	-2	11,241	-0.02%
2018/04/03	1	70.10	0	0.00	70.10	1	11,266	0.01%
2018/04/02	1	70.00	0	0.00	70.00	1	11,248	0.01%
2018/03/31	0	0.00	2	69.40	69.40	-2	11,250	-0.02%
2018/03/30	0	0.00	1	69.70	69.70	-1	11,285	-0.01%
2018/03/29	7	69.21	6	69.60	69.40	1	11,386	0.01%
2018/03/27	2	71.45	1	70.90	70.90	1	11,389	0.01%
2018/03/23	0	0.00	15	71.00	71.00	-15	11,432	-0.13%
2018/03/22	16	73.80	3	72.00	72.00	13	11,569	0.11%
2018/03/21	2	74.00	0	0.00	73.50	2	11,517	0.02%
2018/03/20	0	0.00	8	74.19	74.00	-8	11,444	-0.07%
2018/03/16	1	73.40	0	0.00	71.70	1	11,405	0.01%
2018/03/15	2	73.00	1	72.50	73.00	1	11,464	0.01%
2018/03/14	1	71.60	40	72.33	72.60	-39	11,486	-0.34%
2018/03/13	5	71.36	36	71.03	73.20	-31	11,526	-0.27%
2018/03/12	8	70.18	5	69.56	69.10	3	11,502	0.03%
2018/03/09	12	72.58	43	72.30	71.00	-31	11,640	-0.27%
2018/03/08	102	77.16	11	75.66	74.60	91	11,780	0.77%	大買/
2018/03/07	5	76.30	1	73.80	73.80	4	11,676	0.03%
2018/03/06	17	79.00	9	78.11	77.50	8	11,716	0.07%
2018/03/05	15	71.95	16	73.27	75.40	-1	11,460	-0.01%
2018/03/02	13	67.60	11	68.67	68.60	2	11,349	0.02%
2018/02/27	4	67.53	5	68.22	67.90	-1	11,572	-0.01%
2018/02/26	6	66.77	1	66.20	66.20	5	11,445	0.04%
2018/02/23	3	70.03	7	70.50	68.60	-4	11,346	-0.04%
2018/02/22	18	69.04	32	69.73	68.80	-14	11,322	-0.12%
2018/02/21	0	0.00	2	69.50	71.10	-2	11,333	-0.02%
2018/02/12	7	67.49	12	69.08	66.20	-5	11,211	-0.04%
2018/02/09	6	64.47	1	66.00	68.20	5	11,239	0.04%
2018/02/08	4	72.35	96	72.99	69.10	-92	11,150	-0.83%
2018/02/07	95	74.74	11	73.70	74.90	84	10,986	0.76%
2018/02/06	6	69.72	37	66.65	68.10	-31	10,953	-0.28%
2018/02/05	29	74.05	146	74.42	74.00	-117	10,852	-1.08%	大賣/鉅額交易
2018/02/02	3	78.43	1	79.50	78.10	2	10,763	0.02%
2018/02/01	27	78.83	21.3	80.04	77.90	5.7	10,709	0.05%
2018/01/31	15	78.44	8	79.48	81.80	7	10,660	0.07%
2018/01/30	5	80.98	16	80.75	79.80	-11	10,623	-0.10%
2018/01/29	53	80.87	80	80.14	82.80	-27	10,536	-0.26%
2018/01/26	148	72.29	75	71.19	75.90	73	9,824	0.74%	大買/
2018/01/25	106	70.08	221	70.57	69.00	-115	9,269	-1.24%	大買/大賣/鉅額交易
2018/01/24	229	65.85	85	66.98	68.30	144	8,504	1.69%	大買/鉅額交易
2018/01/23	2	63.25	4	62.63	62.10	-2	8,168	-0.02%
2018/01/22	28	62.88	9	62.39	63.50	19	8,143	0.23%
2018/01/19	25	62.81	2	62.90	61.70	23	8,102	0.28%
2018/01/18	10	63.01	2	64.70	63.50	8	8,028	0.10%
2018/01/17	0	0.00	1	62.80	62.70	-1	7,988	-0.01%
2018/01/16	4	63.05	6	62.30	63.50	-2	7,915	-0.03%
2018/01/12	6	55.78	0	0.00	57.20	6	7,865	0.08%
2018/01/11	4	55.53	4	54.80	54.70	0	7,853	0.00%
2018/01/10	2	56.00	10	55.80	56.00	-8	7,798	-0.10%
2018/01/09	29	59.47	2	59.70	58.30	27	7,737	0.35%
2018/01/08	5	61.00	20	57.33	60.00	-15	7,653	-0.20%
2018/01/05	0	0.00	5	59.70	58.50	-5	7,547	-0.07%
2018/01/03	10	59.90	2	59.40	60.30	8	7,503	0.11%
2018/01/02	3	55.70	1	57.20	57.30	2	7,443	0.03%