智原 (3035)-統一-內湖券商分點個股進出

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

智原

(3035)

可現股當沖

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

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－統一-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	81	307.77	80	319.28	306.00	1	11,660	0.01%
2024/04/16	6	313.25	1	309.50	313.00	5	12,920	0.04%
2024/04/12	2.1	320.20	2	320.25	323.00	0.1	13,337	0.00%
2024/04/11	30.1	321.50	30.1	325.99	318.50	0.1	13,637	0.00%
2024/04/10	0	0.00	2	329.00	329.00	-2	13,758	-0.01%
2024/04/09	52.1	331.51	52	337.13	329.00	0.1	14,098	0.00%
2024/04/08	2.1	338.55	0.1	340.00	338.00	1.9	14,140	0.01%
2024/04/03	3.1	342.84	0	0.00	345.00	3.1	14,171	0.02%
2024/04/02	1	350.00	0	0.00	347.50	1	14,312	0.01%
2024/04/01	0	0.00	6	349.00	349.00	-6	14,392	-0.04%
2024/03/29	6	346.25	3	344.00	344.00	3	14,472	0.02%
2024/03/26	3.3	345.31	0	0.00	339.50	3.3	14,942	0.02%
2024/03/25	1	350.00	0	0.00	349.00	1	15,108	0.01%
2024/03/22	1	353.00	2.1	352.24	351.50	-1.1	15,234	-0.01%
2024/03/21	1	346.00	0	0.00	345.50	1	15,435	0.01%
2024/03/20	2	347.50	0	0.00	347.50	2	15,647	0.01%
2024/03/19	1.1	348.02	0	0.00	350.00	1.1	15,930	0.01%
2024/03/15	1	356.00	2	363.00	354.50	-1	16,844	-0.01%
2024/03/14	6	352.00	7	363.00	362.00	-1	16,946	-0.01%
2024/03/13	1	347.00	0	0.00	345.00	1	17,056	0.01%
2024/03/12	62	369.69	62	363.24	361.50	0	17,194	0.00%
2024/03/11	2.1	366.57	42	362.60	363.00	-39.9	17,407	-0.23%
2024/03/08	1	363.00	23	364.57	362.50	-22	17,626	-0.12%
2024/03/07	3.1	383.00	2	386.00	375.00	1.1	17,877	0.01%
2024/03/06	134.1	385.95	32	389.48	392.00	102.1	18,100	0.56%	大買/鉅額交易
2024/03/05	50	406.86	50	404.00	401.00	0	18,356	0.00%
2024/03/04	157	408.16	208	405.82	403.00	-51	18,934	-0.27%	大買/大賣/
2024/03/01	66	395.65	71.3	400.71	398.50	-5.3	19,232	-0.03%
2024/02/29	100	392.58	50	387.00	387.00	50	19,198	0.26%
2024/02/27	22.3	380.70	22	384.52	382.00	0.3	19,253	0.00%
2024/02/26	82	382.40	82	380.03	380.00	0	19,419	0.00%
2024/02/23	3	387.00	67	387.16	386.00	-64	19,620	-0.33%
2024/02/22	73	388.96	6	385.50	382.00	67	19,604	0.34%
2024/02/21	132.2	387.82	58	386.46	380.00	74.2	19,883	0.37%	大買/
2024/02/20	52	410.27	101	409.62	400.00	-49	19,888	-0.25%	大賣/
2024/02/19	43.3	423.07	5	433.50	415.00	38.3	19,708	0.19%
2024/02/16	65	440.92	64	452.06	441.50	1	19,710	0.01%
2024/02/15	109	446.30	127	450.76	455.00	-18	19,626	-0.09%	大買/大賣/
2024/02/05	34	418.06	34	422.71	418.00	0	19,452	0.00%
2024/02/02	55	429.46	65	425.72	421.00	-10	19,498	-0.05%
2024/02/01	35	419.06	65	410.78	411.00	-30	19,353	-0.16%
2024/01/31	65	422.22	4	418.63	416.50	61	19,344	0.32%
2024/01/30	33	425.79	296	427.23	430.00	-263	19,350	-1.36%	大賣/鉅額交易
2024/01/29	9	420.44	303	419.57	420.50	-294	19,371	-1.52%	大賣/鉅額交易
2024/01/26	86	428.16	8	422.00	422.00	78	19,472	0.40%
2024/01/25	287	436.37	87	437.99	439.50	200	19,553	1.02%	大買/鉅額交易
2024/01/24	45	427.49	11	428.45	429.00	34	19,605	0.17%
2024/01/23	48	443.22	1	444.00	437.00	47	19,739	0.24%
2024/01/22	52	444.91	106	441.15	448.00	-54	19,787	-0.27%	大賣/
2024/01/19	331	435.95	306	432.53	430.00	25	19,771	0.13%	大買/大賣/
2024/01/18	200	422.48	275	423.97	423.50	-75	19,624	-0.38%	大買/大賣/
2024/01/17	136	434.47	51	429.21	428.00	85	19,804	0.43%	大買/
2024/01/16	141	430.65	127	427.83	429.50	14	19,718	0.07%	大買/大賣/
2024/01/15	91	417.42	2	423.00	411.50	89	19,409	0.46%
2024/01/12	25	424.02	44	424.78	421.50	-19	19,403	-0.10%
2024/01/11	107	412.93	78	418.47	422.50	29	19,203	0.15%	大買/
2024/01/10	3	385.17	33	378.80	387.00	-30	18,815	-0.16%
2024/01/09	43.2	375.50	42	380.61	375.50	1.2	19,198	0.01%
2024/01/08	257	384.36	5.2	385.08	377.00	251.8	19,208	1.31%	大買/鉅額交易
2024/01/05	104	379.39	72.6	382.93	384.00	31.5	19,186	0.16%	大買/
2024/01/04	33	367.62	33	371.02	372.00	0	19,117	0.00%
2024/01/03	151	370.66	183	370.85	373.00	-32	19,381	-0.17%	大買/大賣/
2024/01/02	2	355.27	23	358.39	360.00	-21	19,188	-0.11%
2023/12/29	51	355.18	136	353.65	357.00	-85	19,396	-0.44%	大賣/
2023/12/28	57.1	356.63	31	354.92	354.50	26.1	19,425	0.13%
2023/12/27	4	361.88	4	359.50	362.50	0	19,385	0.00%
2023/12/26	32	361.50	37	361.05	361.00	-5	19,483	-0.03%
2023/12/25	58	359.59	26	357.88	357.00	32	19,539	0.16%
2023/12/22	2	358.00	12	358.33	358.00	-10	19,741	-0.05%
2023/12/21	73.1	353.31	50	352.00	350.50	23.1	19,791	0.12%
2023/12/20	100	370.50	53	371.84	365.50	47	19,736	0.24%
2023/12/19	2	373.50	43	371.65	373.50	-41	19,880	-0.21%
2023/12/18	30	367.50	31	370.50	367.00	-1	20,079	0.00%
2023/12/15	1.2	364.31	0	0.00	361.00	1.2	20,106	0.01%
2023/12/14	80.2	370.37	43	368.76	369.00	37.2	20,167	0.18%
2023/12/13	77.1	371.12	73	370.88	368.00	4.1	20,049	0.02%
2023/12/12	13	383.50	57	383.25	382.50	-44	20,136	-0.22%
2023/12/11	35	363.27	42	368.10	361.50	-7	19,961	-0.03%
2023/12/08	184	368.33	182	366.32	370.00	2	20,159	0.01%	大買/大賣/
2023/12/07	26	360.56	20	366.99	357.50	6	20,283	0.03%
2023/12/06	2	367.75	0	0.00	361.50	2	20,444	0.01%
2023/12/05	60	366.50	0	0.00	363.50	60	20,557	0.29%
2023/12/04	3	386.83	2	381.75	380.00	1	20,635	0.00%
2023/12/01	1	384.00	46	385.12	391.00	-45	20,733	-0.22%
2023/11/30	4	381.50	11	382.64	385.50	-7	20,695	-0.03%
2023/11/29	320	372.30	347	375.85	380.00	-27	20,458	-0.13%	大買/大賣/
2023/11/28	148	344.99	194	354.42	361.00	-46	20,092	-0.23%	大買/大賣/
2023/11/27	50	331.00	100	329.09	331.00	-50	19,840	-0.25%
2023/11/24	157	340.54	302	339.38	344.00	-145	20,119	-0.72%	大買/大賣/鉅額交易
2023/11/23	310	340.05	180	332.11	336.00	130	20,142	0.65%	大買/大賣/鉅額交易
2023/11/22	70	347.00	61	349.18	346.00	9	20,082	0.04%
2023/11/21	60	343.33	3	347.50	342.50	57	20,170	0.28%
2023/11/20	152	356.91	186	352.76	345.00	-34	20,428	-0.17%	大買/大賣/
2023/11/17	22	349.52	64	341.30	351.00	-42	20,281	-0.21%
2023/11/16	0	0.00	47	320.98	319.50	-47	20,030	-0.23%
2023/11/15	133	333.23	60	332.00	320.50	73	20,265	0.36%	大買/
2023/11/14	52	332.56	31	332.15	331.00	21	20,648	0.10%
2023/11/13	5	333.10	6	334.83	334.00	-1	21,080	0.00%
2023/11/10	2	336.00	1	325.50	323.50	1	21,400	0.00%
2023/11/09	9	330.06	2	332.00	333.50	7	21,561	0.03%
2023/11/08	2	335.00	21	332.17	335.50	-19	21,750	-0.09%
2023/11/07	2	330.00	17	327.03	328.50	-15	21,883	-0.07%
2023/11/06	5	328.70	14	330.25	332.00	-9	21,808	-0.04%
2023/11/03	4	326.13	48	324.48	322.00	-44	21,652	-0.20%
2023/11/02	81	314.54	31	323.00	324.00	50	21,438	0.23%
2023/11/01	0	0.00	60	301.13	302.50	-60	21,213	-0.28%
2023/10/31	122	311.42	20	315.00	302.00	102	21,011	0.49%	大買/鉅額交易
2023/10/30	0	0.00	109	317.15	326.00	-109	20,706	-0.53%	大賣/鉅額交易
2023/10/27	86	314.49	2	307.50	308.50	84	20,545	0.41%
2023/10/26	3	318.83	53	320.16	318.00	-50	20,428	-0.24%
2023/10/25	34	329.10	1	332.00	325.00	33	20,272	0.16%
2023/10/24	6	339.17	24	336.02	339.50	-18	20,005	-0.09%
2023/10/23	48	330.63	28	337.04	338.50	20	19,784	0.10%
2023/10/19	118	341.48	78	340.01	343.00	40	19,944	0.20%	大買/
2023/10/18	11	350.00	50	348.41	351.00	-39	20,269	-0.19%
2023/10/17	51	354.88	46	357.49	352.50	5	20,249	0.02%
2023/10/16	2	346.75	37	344.95	350.00	-35	20,262	-0.17%
2023/10/13	29	336.76	409	335.53	343.00	-380	20,547	-1.85%	大賣/鉅額交易
2023/10/12	430	339.61	53	341.68	345.00	377	20,918	1.80%	大買/鉅額交易
2023/10/11	4	339.25	27	332.93	331.00	-23	21,100	-0.11%
2023/10/06	15	319.37	23	319.76	323.00	-8	21,221	-0.04%
2023/10/05	95	320.35	85	320.01	321.00	10	21,269	0.05%
2023/10/04	43	300.97	11	300.45	303.00	32	21,347	0.15%
2023/10/03	30	305.65	48	305.92	304.00	-18	21,588	-0.08%
2023/10/02	26	314.87	43	313.27	312.50	-17	21,981	-0.08%
2023/09/28	24	305.79	36	309.08	306.00	-12	22,153	-0.05%
2023/09/27	43	301.66	8	300.81	306.00	35	22,691	0.15%
2023/09/26	12	307.33	8	305.44	303.00	4	22,997	0.02%
2023/09/25	36	310.85	55	309.74	309.50	-19	23,198	-0.08%
2023/09/22	40	301.14	17	303.00	304.50	23	23,162	0.10%
2023/09/21	15	300.77	26	299.40	298.00	-11	23,315	-0.05%
2023/09/20	37	315.49	39	319.41	315.50	-2	23,080	-0.01%
2023/09/19	89	327.22	38	320.79	322.50	51	23,122	0.22%
2023/09/18	6	341.83	48	340.26	344.50	-42	23,117	-0.18%
2023/09/15	80	345.10	20.5	350.79	338.00	59.5	23,086	0.26%
2023/09/14	26	356.38	76	355.22	356.50	-50	22,723	-0.22%
2023/09/13	45	338.56	42.5	343.22	348.00	2.5	22,482	0.01%
2023/09/12	68	338.54	62	340.36	325.50	6	22,316	0.03%
2023/09/11	241	349.74	188	344.67	346.50	53	22,193	0.24%	大買/大賣/
2023/09/08	110	357.43	69.8	360.64	360.00	40.2	21,987	0.18%	大買/
2023/09/07	112	366.42	46	371.03	369.50	66	21,976	0.30%	大買/
2023/09/06	56	370.65	81.2	369.01	367.00	-25.2	21,685	-0.12%
2023/09/05	3	350.33	78.2	353.57	357.00	-75.2	21,301	-0.35%
2023/09/04	10	345.00	21.5	341.00	345.00	-11.5	21,044	-0.05%
2023/09/01	64	346.38	64	348.65	335.00	0	20,849	0.00%
2023/08/31	40	344.66	17	346.53	345.00	23	20,501	0.11%
2023/08/30	121	347.32	220	345.62	342.00	-99	20,321	-0.49%	大買/大賣/
2023/08/29	158	335.95	88	335.54	335.50	70	19,928	0.35%	大買/
2023/08/28	38	329.76	75	332.07	335.00	-37	19,742	-0.19%
2023/08/25	11	334.77	22	333.59	334.00	-11	19,539	-0.06%
2023/08/24	86	338.20	101	341.10	333.00	-15	19,248	-0.08%	大賣/
2023/08/23	216	337.76	141	337.63	340.50	75	19,019	0.39%	大買/大賣/
2023/08/22	39.2	341.55	38	344.89	341.00	1.2	18,776	0.01%
2023/08/21	16	338.47	81	337.38	335.50	-65	18,741	-0.35%
2023/08/18	213	343.80	139	347.93	328.00	74	18,462	0.40%	大買/大賣/
2023/08/17	215	360.31	120	357.90	357.00	95	17,899	0.53%	大買/大賣/
2023/08/16	21	338.19	102	334.42	341.00	-81	17,419	-0.47%	大賣/
2023/08/15	12	324.58	75	324.13	334.00	-63	17,012	-0.37%
2023/08/14	5	302.10	46	304.82	304.00	-41	16,725	-0.25%
2023/08/11	63	295.80	83	300.14	293.50	-20	16,465	-0.12%
2023/08/10	52	281.31	18	279.19	280.00	34	16,235	0.21%
2023/08/09	2	290.50	31	304.26	301.00	-29	16,253	-0.18%
2023/08/08	12	297.50	38.1	294.49	295.50	-26.1	16,287	-0.16%
2023/08/07	33.1	303.34	27	298.00	307.50	6.1	16,315	0.04%
2023/08/04	25	271.46	11	282.55	281.50	14	16,299	0.09%
2023/08/02	36	306.74	10	289.70	281.00	26	16,296	0.16%
2023/08/01	65	324.27	21	313.00	312.00	44	16,305	0.27%
2023/07/31	60	300.98	46	322.99	326.00	14	16,364	0.09%
2023/07/28	6	318.75	72	320.90	319.50	-66	16,321	-0.40%
2023/07/27	72	318.76	52	319.53	331.00	20	16,358	0.12%
2023/07/26	53	340.91	6	343.00	340.00	47	16,321	0.29%
2023/07/25	12	385.04	39.2	377.99	377.50	-27.2	16,440	-0.17%
2023/07/24	324.1	384.46	271.2	375.34	377.50	52.9	16,601	0.32%	大買/大賣/
2023/07/21	182.2	357.68	116	365.13	379.50	66.2	16,376	0.40%	大買/大賣/
2023/07/20	25.1	336.58	38	339.03	345.00	-12.9	15,962	-0.08%
2023/07/19	53	332.39	96	331.89	329.00	-43	15,782	-0.27%
2023/07/18	148	316.19	160	325.54	314.00	-12	15,305	-0.08%	大買/大賣/
2023/07/17	129	316.64	93	315.25	319.00	36	14,809	0.24%	大買/
2023/07/14	269	283.99	299	290.56	295.00	-30	14,264	-0.21%	大買/大賣/
2023/07/13	214	273.24	169	273.51	268.50	45	13,808	0.33%	大買/大賣/
2023/07/12	127	260.71	54	262.91	260.50	73	13,253	0.55%	大買/
2023/07/11	64	265.25	164	262.03	262.00	-100	13,097	-0.76%	大賣/
2023/07/10	275	252.94	200	251.38	253.50	75	12,812	0.59%	大買/大賣/
2023/07/07	211	243.46	170	244.54	244.50	41	12,591	0.33%	大買/大賣/
2023/07/06	107	256.59	25	262.34	253.50	82	12,163	0.67%	大買/
2023/07/05	27	255.54	12.5	255.30	255.50	14.5	11,910	0.12%
2023/07/04	10.5	242.53	156	239.88	250.50	-145.5	11,417	-1.27%	大賣/鉅額交易
2023/07/03	75	224.81	162.5	225.81	228.00	-87.5	11,054	-0.79%	大賣/
2023/06/30	57	211.20	170	209.76	211.00	-113	10,835	-1.04%	大賣/鉅額交易
2023/06/29	26	210.67	10	207.90	210.00	16	10,851	0.15%
2023/06/28	101	200.50	102	202.98	201.00	-1	10,717	-0.01%	大買/大賣/
2023/06/27	4	203.88	1	200.00	198.00	3	11,051	0.03%
2023/06/26	4	201.63	3	201.83	202.00	1	11,102	0.01%
2023/06/21	3	195.67	4	196.25	199.00	-1	11,496	-0.01%
2023/06/20	12	198.04	3	198.33	196.00	9	11,548	0.08%
2023/06/19	8	196.00	1.3	196.62	196.50	6.7	11,706	0.06%
2023/06/16	0	0.00	37	194.85	193.00	-37	11,603	-0.32%
2023/06/15	10	188.65	19	192.87	190.00	-9	11,553	-0.08%
2023/06/13	2	184.25	9	181.39	187.50	-7	11,641	-0.06%
2023/06/12	2	174.00	3	175.50	174.50	-1	11,506	-0.01%
2023/06/09	1	170.50	2	173.00	173.50	-1	11,537	-0.01%
2023/06/08	3	168.17	1	168.50	168.50	2	11,624	0.02%
2023/06/07	2	171.25	0	0.00	172.00	2	11,779	0.02%
2023/06/06	1	172.50	0	0.00	170.50	1	12,282	0.01%
2023/06/05	2	173.00	0	0.00	173.00	2	12,355	0.02%
2023/05/29	1	172.50	0	0.00	173.50	1	12,820	0.01%
2023/05/26	1	171.50	0	0.00	168.50	1	12,907	0.01%
2023/05/25	10	172.20	3	172.00	170.50	7	13,281	0.05%
2023/05/24	5	166.70	0	0.00	167.00	5	13,602	0.04%
2023/05/22	0	0.00	1	168.50	168.50	-1	13,833	-0.01%
2023/05/19	2	172.00	3	170.33	172.00	-1	13,863	-0.01%
2023/05/16	2	162.75	0	0.00	162.00	2	14,134	0.01%
2023/05/12	0	0.00	3	166.17	167.00	-3	14,331	-0.02%
2023/05/09	0	0.00	1	166.00	168.00	-1	15,223	-0.01%
2023/05/08	2	171.50	1	173.00	168.50	1	15,458	0.01%
2023/05/03	1	167.00	0	0.00	166.00	1	16,616	0.01%
2023/05/02	4	169.25	4	167.63	170.00	0	16,586	0.00%
2023/04/28	6	163.83	5	163.50	164.00	1	16,619	0.01%
2023/04/27	8	160.69	7	160.50	160.00	1	16,470	0.01%
2023/04/26	1	160.50	1	159.00	158.50	0	16,309	0.00%
2023/04/25	50	171.00	50	170.60	171.00	0	15,999	0.00%
2023/04/21	17	187.65	1	183.50	184.50	16	15,754	0.10%
2023/04/20	2	188.00	15	190.50	191.00	-13	15,770	-0.08%
2023/04/19	5	188.50	17	188.88	188.50	-12	15,884	-0.08%
2023/04/18	0	0.00	4	195.88	191.50	-4	15,912	-0.03%
2023/04/17	2.1	193.52	0	0.00	194.50	2.1	15,967	0.01%
2023/04/14	0	0.00	3	194.00	194.50	-3	16,057	-0.02%
2023/04/13	25.1	193.02	7	193.14	192.00	18.1	16,143	0.11%
2023/04/12	61	194.83	61	196.77	196.50	0	16,172	0.00%
2023/04/11	47	196.66	2	197.50	197.50	45	16,198	0.28%
2023/04/10	1	202.00	2	201.50	199.50	-1	16,385	-0.01%
2023/04/07	52	200.56	51	201.98	200.00	1	16,361	0.01%
2023/04/06	0	0.00	35	195.54	201.00	-35	16,255	-0.22%
2023/03/31	68	194.45	53	194.83	196.50	15	16,126	0.09%
2023/03/30	8	191.88	67	192.07	193.00	-59	16,015	-0.37%
2023/03/29	96	191.92	32	194.31	189.00	64	15,899	0.40%
2023/03/28	83.1	198.76	85	195.53	195.50	-1.9	15,737	-0.01%
2023/03/27	60	212.34	36	212.75	209.00	24	15,297	0.16%
2023/03/24	82	213.26	108	215.86	215.50	-26	15,057	-0.17%	大賣/
2023/03/23	0	0.00	57	200.04	198.50	-57	14,498	-0.39%
2023/03/22	1	201.00	33.1	197.60	200.50	-32.1	14,533	-0.22%
2023/03/21	35	194.71	0	0.00	192.00	35	14,315	0.24%
2023/03/20	21	194.43	2	194.50	191.00	19	14,384	0.13%
2023/03/17	14.1	193.17	21	193.10	194.50	-6.9	14,410	-0.05%
2023/03/16	33	187.21	37	186.01	188.00	-4	14,186	-0.03%
2023/03/15	5	191.40	16	193.66	190.50	-11	14,175	-0.08%
2023/03/14	0	0.00	1	187.50	187.50	-1	14,093	-0.01%
2023/03/13	2	183.50	1	186.50	186.50	1	14,174	0.01%
2023/03/10	20	188.63	10	190.35	187.00	10	14,176	0.07%
2023/03/09	30	196.33	51	199.29	194.00	-21	14,405	-0.15%
2023/03/08	2	185.50	2	188.00	191.00	0	13,983	0.00%
2023/03/07	2	191.00	0	0.00	187.50	2	13,967	0.01%
2023/03/06	2	189.50	4	192.00	189.50	-2	13,998	-0.01%
2023/03/03	51	191.20	58	192.44	188.50	-7	14,115	-0.05%
2023/03/02	22	186.27	22	187.27	186.00	0	14,220	0.00%
2023/03/01	182	185.16	171	185.77	186.00	11	14,266	0.08%	大買/大賣/
2023/02/24	2	188.25	5	187.40	185.50	-3	14,319	-0.02%
2023/02/23	10	187.90	6	187.25	188.50	4	14,153	0.03%
2023/02/22	25	184.56	9	184.22	181.00	16	14,009	0.11%
2023/02/21	2	200.50	0	0.00	200.50	2	13,748	0.01%
2023/02/20	5	195.40	0	0.00	195.00	5	13,831	0.04%
2023/02/17	4	196.75	0	0.00	196.50	4	14,067	0.03%
2023/02/16	12	199.08	22	199.14	200.50	-10	14,445	-0.07%
2023/02/14	4	194.13	0	0.00	192.00	4	14,749	0.03%
2023/02/13	2	193.50	0	0.00	193.50	2	15,074	0.01%
2023/02/10	18	193.69	2	193.00	193.50	16	15,370	0.10%
2023/02/09	17	200.26	4	201.38	198.50	13	15,653	0.08%
2023/02/08	103	198.76	89	199.83	199.00	14	15,573	0.09%	大買/
2023/02/07	52	189.08	522	188.46	191.50	-470	15,221	-3.09%	大賣/鉅額交易
2023/02/06	9	192.28	5	190.40	190.00	4	15,323	0.03%
2023/02/03	261	199.11	263	187.67	194.50	-2	15,369	-0.01%	大買/大賣/
2023/02/02	544	181.61	82	180.06	184.00	462	14,907	3.10%	大買/鉅額交易
2023/02/01	2	176.25	8	175.56	175.50	-6	15,396	-0.04%
2023/01/30	0	0.00	3	165.67	168.50	-3	16,331	-0.02%
2023/01/16	1	159.50	0	0.00	159.50	1	17,567	0.01%
2023/01/12	196	159.83	195	159.94	160.00	1	18,323	0.01%	大買/大賣/
2023/01/10	502	158.93	502	159.59	160.00	0	19,182	0.00%	大買/大賣/
2023/01/09	27	157.63	23	157.72	158.50	4	19,639	0.02%
2023/01/04	0	0.00	2	147.50	149.00	-2	20,876	-0.01%
2023/01/03	3	143.50	1	142.00	147.00	2	21,203	0.01%
2022/12/30	1	143.50	5	147.90	142.50	-4	21,448	-0.02%
2022/12/29	227	143.90	223	144.45	145.50	4	21,795	0.02%	大買/大賣/
2022/12/28	1	145.50	0	0.00	145.00	1	22,145	0.00%
2022/12/27	1	154.00	1	155.50	156.50	0	22,266	0.00%
2022/12/23	306	157.94	306	157.71	159.00	0	23,323	0.00%	大買/大賣/
2022/12/21	1	157.50	1	157.50	157.50	0	24,226	0.00%
2022/12/20	4	156.00	1.5	156.67	156.00	2.5	24,661	0.01%
2022/12/16	0	0.00	3	164.50	165.00	-3	25,528	-0.01%
2022/12/15	1	170.50	4	172.50	171.50	-3	25,759	-0.01%
2022/12/14	488	169.97	486	165.65	173.00	2	25,800	0.01%	大買/大賣/
2022/12/13	1	166.00	2	164.00	164.00	-1	25,794	0.00%
2022/12/09	1	169.00	2	172.00	168.50	-1	26,462	0.00%
2022/12/08	3	169.83	0	0.00	167.00	3	26,667	0.01%
2022/12/07	4	170.25	2	169.00	170.00	2	26,854	0.01%
2022/12/06	91	176.47	95	176.93	175.50	-4	26,928	-0.01%
2022/12/05	78	179.83	79	181.14	178.00	-1	27,113	0.00%
2022/12/02	53	177.52	50	178.50	176.50	3	27,347	0.01%
2022/12/01	112	178.32	108	179.60	175.50	4	27,536	0.01%	大買/大賣/
2022/11/30	1	168.50	1	168.50	168.50	0	27,497	0.00%
2022/11/29	20	166.50	20	167.50	165.50	0	27,732	0.00%
2022/11/25	3	170.50	0	0.00	167.50	3	28,344	0.01%
2022/11/23	0	164.50	0	0.00	163.50	0	28,343	0.00%
2022/11/22	6	160.00	8	163.44	166.50	-2	28,707	-0.01%
2022/11/18	685	170.03	682	170.11	166.00	3	29,702	0.01%	大買/大賣/
2022/11/17	665	166.76	667	167.00	170.50	-2	29,817	-0.01%	大買/大賣/
2022/11/16	485	166.75	519	165.55	167.00	-34	30,017	-0.11%	大買/大賣/
2022/11/15	4	165.25	3	165.83	167.00	1	30,214	0.00%
2022/11/14	110	162.09	8	163.56	163.50	102	30,634	0.33%	大買/鉅額交易
2022/11/11	8	160.38	8	160.13	156.50	0	31,097	0.00%
2022/11/10	4	149.50	4	152.00	150.50	0	30,971	0.00%
2022/11/09	11	150.68	12	152.25	150.50	-1	31,293	0.00%
2022/11/08	12	151.54	7	147.71	147.00	5	31,812	0.02%
2022/11/07	4	151.25	21	146.64	149.00	-17	32,171	-0.05%
2022/11/04	17	142.29	1	142.50	142.50	16	31,967	0.05%
2022/11/03	0	0.00	2	145.00	144.00	-2	31,985	-0.01%
2022/11/02	7	145.14	6	145.50	145.50	1	32,066	0.00%
2022/11/01	7	145.14	11	146.09	146.50	-4	32,164	-0.01%
2022/10/31	5	142.50	2	142.25	142.00	3	32,256	0.01%
2022/10/28	16	142.66	11	142.64	139.50	5	32,356	0.02%
2022/10/27	2	136.50	3	136.83	138.00	-1	31,865	0.00%
2022/10/26	312	135.04	313	136.02	133.50	-1	31,835	0.00%	大買/大賣/
2022/10/25	8	134.13	15.9	132.57	139.50	-7.9	31,506	-0.03%
2022/10/24	12.9	134.46	5	134.20	134.50	7.9	31,060	0.03%
2022/10/21	203	124.51	202	125.49	122.50	1	31,495	0.00%	大買/大賣/
2022/10/20	8	123.63	8	125.25	127.00	0	32,320	0.00%
2022/10/19	4	132.38	6	129.17	125.00	-2	32,200	-0.01%
2022/10/18	5	133.00	6	132.17	130.50	-1	32,249	0.00%
2022/10/17	13	128.27	16	128.22	131.50	-3	32,783	-0.01%
2022/10/14	14	126.39	10	125.45	130.00	4	33,031	0.01%
2022/10/13	4	124.63	5	120.30	118.50	-1	33,153	0.00%
2022/10/12	13	123.69	9	120.83	122.00	4	33,056	0.01%
2022/10/11	2	130.00	2	125.75	127.00	0	33,018	0.00%
2022/10/07	17	137.68	17	136.62	136.50	0	32,849	0.00%
2022/10/06	6	137.33	6	138.00	140.00	0	32,872	0.00%
2022/10/05	12	137.29	12	136.42	133.50	0	32,704	0.00%
2022/10/04	7	138.43	7	138.64	137.50	0	32,381	0.00%
2022/10/03	15	135.87	14	135.36	135.50	1	32,180	0.00%
2022/09/30	47	131.53	49	132.17	134.00	-2	32,572	-0.01%
2022/09/29	11	128.14	10	127.10	127.00	1	32,663	0.00%
2022/09/28	2	131.50	3	127.83	127.50	-1	32,739	0.00%
2022/09/27	15	133.33	15	135.07	134.50	0	32,704	0.00%
2022/09/26	3	141.83	3	136.00	136.00	0	32,637	0.00%
2022/09/23	5	151.10	6	146.92	145.50	-1	32,650	0.00%
2022/09/22	1	150.00	1	153.00	156.00	0	32,479	0.00%
2022/09/21	2	152.25	2	153.25	152.50	0	32,515	0.00%
2022/09/20	2	153.50	2	153.00	152.00	0	32,776	0.00%
2022/09/19	2	154.50	2	153.00	152.50	0	32,932	0.00%
2022/09/16	23	155.30	23	156.11	153.50	0	33,125	0.00%
2022/09/15	2	166.00	2	160.50	161.00	0	33,151	0.00%
2022/09/14	3	168.67	2	169.50	169.50	1	33,183	0.00%
2022/09/13	1	178.00	1	176.00	176.00	0	33,222	0.00%
2022/09/12	2	176.75	3	176.50	173.00	-1	33,278	0.00%
2022/09/08	15	174.63	15	175.37	175.50	0	33,482	0.00%
2022/09/06	1	173.00	0	0.00	175.50	1	33,699	0.00%
2022/09/05	6	182.33	3	183.00	179.50	3	33,603	0.01%
2022/09/02	15	186.20	15	186.97	188.00	0	33,488	0.00%
2022/09/01	2	184.50	0	0.00	181.00	2	33,293	0.01%
2022/08/31	1	187.50	0	0.00	187.00	1	33,223	0.00%
2022/08/30	2	189.50	2	190.00	188.50	0	33,343	0.00%
2022/08/29	3	184.00	7	186.79	190.00	-4	33,178	-0.01%
2022/08/26	5.5	201.64	4	194.50	191.00	1.5	33,079	0.00%
2022/08/25	15	195.53	13	195.08	195.00	2	32,887	0.01%
2022/08/24	4	190.38	2	187.00	186.00	2	32,679	0.01%
2022/08/23	3	187.83	7	185.07	190.50	-4	32,474	-0.01%
2022/08/22	4	191.50	5	189.60	186.00	-1	32,316	0.00%
2022/08/19	11	194.05	12	192.00	189.50	-1	32,358	0.00%
2022/08/18	88	186.13	96	189.48	189.00	-8	31,931	-0.03%
2022/08/17	4	177.63	3	175.67	175.50	1	31,262	0.00%
2022/08/16	7	176.93	3	178.17	175.50	4	31,269	0.01%
2022/08/15	20	176.73	14	176.71	178.00	6	31,286	0.02%
2022/08/12	15	165.80	19	166.82	170.50	-4	30,694	-0.01%
2022/08/11	2	155.75	3	154.83	155.00	-1	30,349	0.00%
2022/08/10	2	149.75	4	149.50	149.00	-2	30,681	-0.01%
2022/08/09	3	153.50	4	154.38	154.50	-1	30,843	0.00%
2022/08/08	5	156.30	2	155.25	154.50	3	31,057	0.01%
2022/08/05	7	156.71	12	156.63	159.50	-5	31,147	-0.02%
2022/08/04	5	146.50	4	147.63	149.00	1	31,240	0.00%
2022/08/03	2	150.25	3	149.83	148.50	-1	31,290	0.00%
2022/08/02	4	149.75	4	150.75	151.50	0	31,482	0.00%
2022/08/01	5	154.80	5	153.40	153.00	0	31,442	0.00%
2022/07/29	94	156.62	96	158.16	156.00	-2	31,376	-0.01%
2022/07/28	19	159.50	23	158.37	155.50	-4	31,475	-0.01%
2022/07/27	40	164.60	31	164.06	163.00	9	30,798	0.03%
2022/07/26	15	181.50	17	179.32	177.50	-2	29,889	-0.01%
2022/07/25	13	179.69	16	180.28	181.50	-3	29,826	-0.01%
2022/07/22	26	185.10	22	182.32	180.50	4	29,766	0.01%
2022/07/21	23	172.35	133	168.05	179.00	-110	29,265	-0.38%	大賣/鉅額交易
2022/07/20	109	162.53	11	162.09	163.00	98	28,744	0.34%	大買/
2022/07/19	10	154.50	9	157.33	154.00	1	28,522	0.00%
2022/07/18	8	159.13	9	159.28	158.00	-1	28,377	0.00%
2022/07/15	9	152.39	6	152.92	152.50	3	28,062	0.01%
2022/07/14	2	145.50	3	150.33	150.00	-1	28,107	0.00%
2022/07/13	12	154.50	1	159.00	146.50	11	27,985	0.04%
2022/07/12	5	159.00	5	152.40	150.00	0	28,075	0.00%
2022/07/11	8	166.81	13	164.92	162.00	-5	28,455	-0.02%
2022/07/08	30	171.07	24	170.54	165.00	6	28,630	0.02%
2022/07/07	8	163.44	5.1	166.86	174.00	3	28,007	0.01%
2022/07/06	33	170.59	37	164.65	160.50	-4	27,834	-0.01%
2022/07/05	20	174.65	22	176.25	174.00	-2	27,750	-0.01%
2022/07/04	13	169.23	13	171.85	172.50	0	27,851	0.00%
2022/07/01	9	183.50	3.3	187.68	172.00	5.7	27,944	0.02%
2022/06/30	11	187.86	7	188.93	191.00	4	27,826	0.01%
2022/06/29	16.1	191.93	24	190.88	194.50	-7.9	27,816	-0.03%
2022/06/28	31	188.53	25	188.68	190.00	6	27,790	0.02%
2022/06/27	14	197.07	23	198.74	198.00	-9	28,067	-0.03%
2022/06/24	13	189.23	12	190.33	187.50	1	28,540	0.00%
2022/06/23	19	189.00	17	189.85	190.00	2	28,676	0.01%
2022/06/22	5	199.90	5	187.50	186.50	0	28,328	0.00%
2022/06/21	6	201.83	7	207.21	207.00	-1	28,133	0.00%
2022/06/20	14	206.29	20	204.85	201.50	-6	28,206	-0.02%
2022/06/17	17	207.00	17	207.82	209.00	0	28,277	0.00%
2022/06/16	13	225.65	8	222.38	214.50	5	28,039	0.02%
2022/06/15	8.1	226.65	15	230.87	228.50	-6.9	28,074	-0.02%
2022/06/14	1	219.50	1	225.50	225.50	0	28,220	0.00%
2022/06/13	7	218.93	10	222.25	226.00	-3	28,523	-0.01%
2022/06/10	12	219.71	13	223.15	225.50	-1	29,039	0.00%
2022/06/09	6	223.75	8	223.38	224.00	-2	29,291	-0.01%
2022/06/08	16	228.56	9	227.78	222.50	7	29,488	0.02%
2022/06/07	1	228.50	2	228.00	228.50	-1	30,017	0.00%
2022/06/06	5	227.40	24	227.83	231.50	-19	30,785	-0.06%
2022/06/02	20	230.83	13	233.92	226.00	7	31,348	0.02%
2022/06/01	143	245.15	127	243.66	238.00	16	31,717	0.05%	大買/大賣/
2022/05/31	9	237.72	3	238.33	240.50	6	31,931	0.02%
2022/05/30	3	238.17	10	240.15	242.00	-7	32,963	-0.02%
2022/05/27	17	238.24	6	235.50	231.00	11	33,710	0.03%
2022/05/26	10	248.50	6	246.67	238.50	4	34,303	0.01%
2022/05/25	5	251.80	6	254.83	255.00	-1	34,805	0.00%
2022/05/24	7	252.14	6	252.17	250.00	1	35,532	0.00%
2022/05/23	8	269.25	12	271.13	257.50	-4	36,322	-0.01%
2022/05/20	21	269.45	21	269.07	269.50	0	36,532	0.00%
2022/05/19	27	268.48	20	262.63	269.50	7	36,484	0.02%
2022/05/18	110	261.65	111	265.53	268.00	-1	36,532	0.00%	大買/大賣/
2022/05/17	17	253.50	18	252.28	255.00	-1	36,520	0.00%
2022/05/16	11	265.77	9	266.89	252.50	2	37,163	0.01%
2022/05/13	11	260.00	11	260.41	257.00	0	37,394	0.00%
2022/05/12	4	256.00	3	257.00	254.50	1	37,471	0.00%
2022/05/11	2	247.50	4	253.00	257.50	-2	37,788	-0.01%
2022/05/10	6	245.58	9	243.44	255.00	-3	37,985	-0.01%
2022/05/09	0	0.00	3	260.00	246.50	-3	38,497	-0.01%
2022/05/06	5	273.70	17	274.00	272.00	-12	38,829	-0.03%
2022/05/05	24	281.27	6.2	279.69	286.00	17.8	38,763	0.05%
2022/05/04	1	262.50	1	264.50	262.50	0	38,558	0.00%
2022/05/03	5	263.30	9	264.83	264.50	-4	38,787	-0.01%
2022/04/29	12	266.04	9.1	262.21	260.50	2.9	38,955	0.01%
2022/04/28	5	257.60	5	257.50	260.00	0	38,880	0.00%
2022/04/27	8	244.63	11	243.91	252.50	-3	38,898	-0.01%
2022/04/26	0	0.00	94	245.17	242.50	-94	38,817	-0.24%
2022/04/25	18.1	252.57	18	253.67	248.50	0.1	39,070	0.00%
2022/04/22	4	265.75	16	263.94	267.50	-12	39,245	-0.03%
2022/04/21	10	275.10	24	276.35	275.00	-14	39,660	-0.04%
2022/04/20	5	269.90	4	272.13	276.50	1	39,824	0.00%
2022/04/19	6	273.58	5	272.30	268.50	1	39,943	0.00%
2022/04/18	7	267.00	4	266.13	272.50	3	40,018	0.01%
2022/04/15	2.7	268.52	4	262.50	265.50	-1.3	40,260	0.00%
2022/04/14	68	281.05	64	284.39	281.50	4	40,341	0.01%
2022/04/13	3	285.50	3	287.67	289.50	0	40,256	0.00%
2022/04/12	33	279.89	5	284.60	281.50	28	40,177	0.07%
2022/04/11	70	283.04	125	292.20	281.00	-55	39,911	-0.14%	大賣/
2022/04/08	342.1	299.90	313	299.62	301.50	29.1	39,727	0.07%	大買/大賣/
2022/04/07	3	301.00	3.1	300.05	296.00	-0.1	39,457	0.00%
2022/04/06	4	314.25	4	314.38	317.00	0	39,182	0.00%
2022/04/01	2.1	296.61	4.1	298.43	312.00	-2	39,128	-0.01%
2022/03/31	59	307.95	60	312.89	305.50	-1	39,374	0.00%
2022/03/30	7	323.79	10	324.85	312.50	-3	39,541	-0.01%
2022/03/29	9	315.94	721.1	314.54	322.50	-712.1	39,675	-1.79%	大賣/鉅額交易
2022/03/28	4	301.50	4.1	292.93	311.00	-0.1	40,065	0.00%
2022/03/25	1	291.50	4.1	296.07	296.00	-3.1	40,418	-0.01%
2022/03/24	25	285.60	2	287.50	287.50	23	40,965	0.06%
2022/03/23	695	293.04	5	294.50	284.00	690	42,365	1.63%	大買/鉅額交易
2022/03/22	6	284.33	2	286.00	282.00	4	42,972	0.01%
2022/03/21	2	281.50	19	277.18	274.50	-17	43,100	-0.04%
2022/03/18	23	271.54	5	274.00	273.00	18	43,130	0.04%
2022/03/17	23	274.24	17.1	269.99	275.00	5.9	42,942	0.01%
2022/03/16	16	260.72	17	261.29	255.00	-1	42,428	0.00%
2022/03/15	11.1	274.38	11	270.36	260.50	0.1	42,269	0.00%
2022/03/14	11	289.05	16	291.72	286.00	-5	42,126	-0.01%
2022/03/11	3	283.00	3	281.00	287.00	0	41,766	0.00%
2022/03/10	214	285.27	215.1	279.40	281.00	-1.1	41,630	0.00%	大買/大賣/
2022/03/09	6.1	283.96	4.1	290.44	275.00	2	41,146	0.00%
2022/03/08	67.1	281.59	62.1	275.67	273.50	5	40,380	0.01%
2022/03/07	5.1	282.65	31	284.95	287.50	-25.9	39,594	-0.07%
2022/03/04	31.3	291.10	93	300.62	288.00	-61.7	39,069	-0.16%
2022/03/03	315	319.96	258	317.13	312.00	57	38,732	0.15%	大買/大賣/
2022/03/02	189	304.03	162	303.31	307.00	27	37,914	0.07%	大買/大賣/
2022/03/01	17	285.94	20	284.50	299.50	-3	37,091	-0.01%
2022/02/25	7	267.57	10.2	267.05	272.50	-3.2	36,252	-0.01%
2022/02/24	2	246.25	2	249.75	248.00	0	35,583	0.00%
2022/02/23	12.4	246.82	12	245.54	245.00	0.4	34,753	0.00%
2022/02/22	4	238.63	6	238.17	233.50	-2	33,923	-0.01%
2022/02/21	4	235.13	4	234.88	239.00	0	33,503	0.00%
2022/02/18	2	235.75	5	236.60	238.50	-3	33,774	-0.01%
2022/02/17	3	238.00	9	243.33	233.00	-6	33,898	-0.02%
2022/02/16	16	244.16	7.3	243.76	243.00	8.7	33,682	0.03%
2022/02/15	14	237.64	977	234.03	232.00	-963	33,336	-2.89%	大賣/鉅額交易
2022/02/14	45.1	236.08	8	233.75	231.00	37.1	33,092	0.11%
2022/02/11	938	235.77	8	243.19	244.00	930	33,159	2.80%	大買/鉅額交易
2022/02/10	6	238.83	8	241.19	234.00	-2	32,875	-0.01%
2022/02/09	15	234.17	12	231.21	236.50	3	32,706	0.01%
2022/02/08	17	216.21	6	218.42	224.00	11	32,424	0.03%
2022/02/07	1	200.50	2	204.75	209.50	-1	32,386	0.00%
2022/01/26	3	200.33	2	207.50	199.50	1	32,810	0.00%
2022/01/25	3	211.83	10	213.10	205.50	-7	33,233	-0.02%
2022/01/24	2	210.50	9	212.33	213.50	-7	33,695	-0.02%
2022/01/21	0	0.00	2	216.00	216.00	-2	34,692	-0.01%
2022/01/20	32	216.31	2	216.75	219.00	30	35,430	0.08%
2022/01/18	4	218.88	6	217.08	209.00	-2	36,701	-0.01%
2022/01/17	9	211.11	3	210.17	214.50	6	37,392	0.02%
2022/01/14	60	204.39	4	206.88	213.00	56	37,851	0.15%
2022/01/13	1	200.00	1	199.00	200.50	0	38,128	0.00%
2022/01/12	3	203.33	2	201.00	200.50	1	38,678	0.00%
2022/01/11	4	202.00	14	200.96	199.00	-10	39,898	-0.03%
2022/01/10	17	209.68	8	211.44	207.00	9	40,656	0.02%
2022/01/07	17	208.24	18	206.78	199.00	-1	41,496	0.00%
2022/01/06	4	211.13	4	210.75	211.00	0	41,693	0.00%
2022/01/05	5	220.30	3	219.83	218.50	2	42,783	0.00%
2022/01/04	5	225.40	6	223.08	221.00	-1	44,346	0.00%
2022/01/03	4	228.38	0	0.00	226.00	4	44,732	0.01%
2021/12/30	2	232.75	25	238.66	239.00	-23	44,982	-0.05%
2021/12/29	7	238.64	12	237.79	238.00	-5	44,942	-0.01%
2021/12/28	33	242.33	23	240.78	245.50	10	45,334	0.02%
2021/12/27	43	240.31	35	252.11	238.50	8	45,452	0.02%
2021/12/24	33	247.45	38	248.21	249.00	-5	45,182	-0.01%
2021/12/23	4	246.63	7	246.86	243.00	-3	45,107	-0.01%
2021/12/22	16	242.41	25	241.92	243.00	-9	44,945	-0.02%
2021/12/21	13	232.11	11	230.32	238.50	2	44,416	0.00%
2021/12/20	7	226.64	3	225.00	217.00	4	43,896	0.01%
2021/12/17	9	223.17	9	220.67	225.50	0	43,928	0.00%
2021/12/16	12.1	209.36	24	207.50	217.50	-11.9	42,868	-0.03%
2021/12/15	15	196.50	2	198.00	198.00	13	42,239	0.03%
2021/12/14	1	186.00	1	181.00	180.00	0	42,330	0.00%
2021/12/13	1	194.00	76	191.68	194.00	-75	43,128	-0.17%
2021/12/10	6	190.58	2	189.75	187.50	4	43,465	0.01%
2021/12/09	87	195.18	90	196.43	188.50	-3	44,281	-0.01%
2021/12/08	9	189.94	5	189.40	194.50	4	44,790	0.01%
2021/12/07	6	177.58	0	0.00	177.00	6	44,992	0.01%
2021/12/06	5	180.00	5	178.50	178.50	0	45,320	0.00%
2021/12/03	8	188.50	61	191.15	190.00	-53	45,555	-0.12%
2021/12/02	3	185.33	3	187.33	184.50	0	45,714	0.00%
2021/12/01	5	183.00	6	184.75	187.00	-1	45,984	0.00%
2021/11/30	6	186.75	35	187.04	186.00	-29	46,512	-0.06%
2021/11/29	7	176.57	8	182.44	183.00	-1	47,677	0.00%
2021/11/26	24	178.63	9	179.17	182.00	15	48,042	0.03%
2021/11/25	37	181.12	21	180.14	176.50	16	47,917	0.03%
2021/11/24	3	178.67	0	0.00	179.00	3	47,883	0.01%
2021/11/23	0	0.00	4	186.50	184.50	-4	48,613	-0.01%
2021/11/22	1	188.00	1	188.00	190.00	0	48,686	0.00%
2021/11/19	1	199.00	1	194.50	190.50	0	48,565	0.00%
2021/11/17	2	202.75	10	201.30	206.00	-8	48,307	-0.02%
2021/11/16	2	202.25	113	204.54	193.50	-111	47,897	-0.23%	大賣/鉅額交易
2021/11/15	113	197.76	13	195.19	198.50	100	47,378	0.21%	大買/
2021/11/12	16	192.16	6	197.42	189.00	10	47,110	0.02%
2021/11/11	4	189.88	1	194.50	191.00	3	46,520	0.01%
2021/11/10	1	186.00	1	191.50	194.00	0	46,153	0.00%
2021/11/09	3	186.83	12	185.50	181.00	-9	45,662	-0.02%
2021/11/08	1	181.00	12	179.08	181.00	-11	45,141	-0.02%
2021/11/05	5	194.30	21.1	194.43	197.00	-16.1	44,724	-0.04%
2021/11/04	5	195.10	78.2	197.73	190.50	-73.2	44,059	-0.17%
2021/11/03	11.2	193.57	50	193.48	193.50	-38.8	43,471	-0.09%
2021/11/02	130	214.92	250.3	207.07	205.50	-120.3	43,072	-0.28%	大買/大賣/鉅額交易
2021/11/01	18	211.31	35	209.89	210.00	-17	42,405	-0.04%
2021/10/29	63	205.37	33	204.76	201.00	30	41,622	0.07%
2021/10/28	6	192.25	56.2	192.14	196.50	-50.2	40,311	-0.12%
2021/10/27	112	169.33	85.5	165.77	179.00	26.5	39,421	0.07%	大買/
2021/10/26	18	176.39	146.2	171.21	163.00	-128.2	38,611	-0.33%	大賣/鉅額交易
2021/10/25	113	170.51	122.3	172.75	176.00	-9.3	37,727	-0.02%	大買/大賣/
2021/10/22	103.6	156.72	7.3	161.00	166.50	96.4	36,525	0.26%	大買/
2021/10/21	7	152.71	8	154.00	151.50	-1	35,522	0.00%
2021/10/20	29.1	149.09	24.5	149.47	153.50	4.6	34,614	0.01%
2021/10/19	48	147.94	69	152.34	147.50	-21	33,683	-0.06%
2021/10/18	13	142.54	16	138.94	141.00	-3	32,110	-0.01%
2021/10/15	82	133.68	30	138.00	143.00	52	31,001	0.17%
2021/10/14	139	130.09	9	133.33	130.00	130	29,551	0.44%	大買/鉅額交易
2021/10/13	72	134.19	3	135.17	131.50	69	28,779	0.24%
2021/10/12	95.5	131.06	24	131.54	133.00	71.5	27,418	0.26%
2021/10/08	14.5	129.10	10	122.50	130.00	4.5	25,623	0.02%
2021/10/07	10	116.00	3	116.00	118.50	7	25,160	0.03%
2021/10/06	0	0.00	65	108.85	108.00	-65	25,003	-0.26%
2021/10/05	35	106.27	34	106.96	112.00	1	25,354	0.00%
2021/10/04	0	0.00	35	110.60	109.00	-35	25,273	-0.14%
2021/10/01	2	107.75	123	109.04	107.50	-121	25,585	-0.47%	大賣/鉅額交易
2021/09/30	2	114.25	37	114.85	115.00	-35	25,583	-0.14%
2021/09/29	11	114.73	17	113.76	115.00	-6	25,693	-0.02%
2021/09/28	7	118.43	42	117.79	120.50	-35	25,254	-0.14%
2021/09/27	21	118.40	0	0.00	114.50	21	24,602	0.09%
2021/09/24	6	118.17	31	119.66	118.00	-25	24,250	-0.10%
2021/09/23	30	115.40	13	115.50	115.50	17	23,388	0.07%
2021/09/22	10	109.50	7	110.07	106.00	3	23,034	0.01%
2021/09/17	16	113.38	1	113.50	114.00	15	22,693	0.07%
2021/09/16	110	114.70	28	116.50	112.50	82	22,132	0.37%	大買/
2021/09/15	105	111.16	3	112.17	111.50	102	21,085	0.48%	大買/鉅額交易
2021/09/14	81	108.83	71	112.85	115.00	10	20,608	0.05%
2021/09/13	60	109.90	34	110.56	109.00	26	19,661	0.13%
2021/09/10	27	103.09	45.3	107.87	110.50	-18.3	18,802	-0.10%
2021/09/09	7	99.13	5	100.54	100.50	2	18,216	0.01%
2021/09/08	2	95.95	8	99.54	93.40	-6	17,894	-0.03%
2021/09/07	38	99.61	28	99.91	98.30	10	17,543	0.06%
2021/09/06	41	112.59	3.1	111.86	109.00	37.9	17,535	0.22%
2021/09/03	19	110.21	129	111.73	110.00	-110	17,809	-0.62%	大賣/鉅額交易
2021/09/02	148	109.91	11	111.64	109.00	137	17,265	0.79%	大買/鉅額交易
2021/09/01	3	107.00	10	105.85	109.00	-7	15,914	-0.04%
2021/08/31	8	99.65	20	100.03	99.20	-12	15,298	-0.08%
2021/08/27	24	105.60	26	106.17	103.50	-2	15,000	-0.01%
2021/08/26	34	102.63	12	102.87	104.00	22	14,197	0.15%
2021/08/25	1	95.70	0	0.00	94.80	1	14,015	0.01%
2021/08/23	6	95.02	8	94.24	94.40	-2	14,264	-0.01%
2021/08/20	27	90.29	25	90.78	90.90	2	14,185	0.01%
2021/08/19	0	0.00	13	89.78	86.20	-13	14,118	-0.09%
2021/08/18	3	86.50	4	89.05	89.80	-1	14,353	-0.01%
2021/08/17	14	89.96	0	0.00	86.70	14	14,560	0.10%
2021/08/16	0	0.00	1	93.00	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	61	92.95	92.10	-61	14,543	-0.42%
2021/08/12	1	95.50	200	95.58	95.40	-199	14,571	-1.37%	大賣/鉅額交易
2021/08/11	1	97.60	0	0.00	97.10	1	14,663	0.01%
2021/08/05	0	0.00	38	105.58	106.00	-38	14,479	-0.26%
2021/08/04	3	110.83	11	108.50	108.50	-8	14,651	-0.05%
2021/07/30	0	0.00	7	113.00	112.50	-7	14,891	-0.05%
2021/07/29	1	107.50	30	104.72	108.00	-29	14,903	-0.19%
2021/07/28	31	105.47	9	105.00	105.00	22	15,093	0.15%
2021/07/27	1	118.00	29	118.60	116.50	-28	15,783	-0.18%
2021/07/26	3	119.00	7	118.21	121.50	-4	16,255	-0.02%
2021/07/23	13	112.62	4	112.13	112.50	9	17,371	0.05%
2021/07/22	39	112.64	37	114.51	118.50	2	18,178	0.01%
2021/07/21	19	109.29	2	110.00	110.00	17	18,336	0.09%
2021/07/20	6	113.00	11	110.23	111.50	-5	18,661	-0.03%
2021/07/19	34	112.53	3	111.83	118.00	31	18,678	0.17%
2021/07/16	35	109.74	6	109.00	109.00	29	18,767	0.15%
2021/07/15	17	107.26	28	107.82	109.00	-11	18,898	-0.06%
2021/07/14	23	113.91	13	109.46	114.00	10	18,999	0.05%
2021/07/13	15	110.70	58	113.16	111.00	-43	18,915	-0.23%
2021/07/12	36	111.22	14.3	109.53	110.50	21.7	18,689	0.12%
2021/07/09	13.3	105.21	23	104.74	106.50	-9.7	18,206	-0.05%
2021/07/08	63	95.09	37	94.28	97.10	26	18,020	0.14%
2021/07/07	12	91.80	2	91.50	91.80	10	17,495	0.06%
2021/07/06	9.5	84.16	25	85.92	83.50	-15.6	17,327	-0.09%
2021/07/05	23.6	85.31	5	85.40	85.40	18.6	17,067	0.11%
2021/06/30	0	0.00	36	76.13	76.10	-36	17,153	-0.21%
2021/06/29	86	77.73	52	78.35	75.50	34	17,130	0.20%
2021/06/25	1	76.90	0	0.00	75.60	1	16,899	0.01%
2021/06/23	1	77.50	4	76.75	76.70	-3	16,816	-0.02%
2021/06/22	0	0.00	1	75.40	74.80	-1	16,677	-0.01%
2021/06/21	2	75.20	0	0.00	75.20	2	16,606	0.01%
2021/06/17	0	0.00	2	75.80	77.60	-2	16,286	-0.01%
2021/06/15	18	76.73	21	78.82	78.10	-3	15,932	-0.02%
2021/06/11	16	78.04	32.9	77.72	78.10	-16.9	15,368	-0.11%
2021/06/10	0	0.00	2	70.70	71.00	-2	14,589	-0.01%
2021/06/08	2	70.50	3	71.37	71.40	-1	14,302	-0.01%
2021/06/02	1	70.10	1	69.00	69.00	0	13,719	0.00%
2021/06/01	21	70.81	2	69.40	69.40	19	13,598	0.14%
2021/05/31	1	68.80	0	0.00	68.40	1	13,283	0.01%
2021/05/28	0	0.00	1	66.80	67.50	-1	13,129	-0.01%
2021/05/27	1	66.30	2	65.90	65.60	-1	13,009	-0.01%
2021/05/26	2	67.50	17	68.11	66.30	-15	12,918	-0.12%
2021/05/25	18	67.49	1	67.50	67.50	17	12,631	0.13%
2021/05/21	3	61.30	6	60.13	59.80	-3	12,295	-0.02%
2021/05/20	4	60.43	1	59.70	58.80	3	12,298	0.02%
2021/05/12	1	61.00	3	61.00	59.40	-2	11,728	-0.02%
2021/05/11	0	0.00	0.1	64.60	63.30	-0.1	11,444	0.00%
2021/05/07	10	68.70	20	69.16	68.00	-10	11,214	-0.09%
2021/05/06	5	67.30	7	68.43	67.00	-2	11,047	-0.02%
2021/05/05	12	68.29	0	0.00	66.50	12	10,896	0.11%
2021/05/04	5	69.64	5	68.04	73.80	0	10,606	0.00%
2021/05/03	2	74.00	25	74.60	69.80	-23	10,416	-0.22%
2021/04/29	145	72.07	132.1	74.01	74.50	12.9	10,415	0.12%	大買/大賣/
2021/04/28	79	65.93	77	66.06	67.80	2	9,319	0.02%
2021/04/27	19	61.05	21	61.38	61.70	-2	8,510	-0.02%
2021/04/26	3	60.17	4	62.68	62.60	-1	8,303	-0.01%
2021/04/23	2	58.80	1	57.80	58.80	1	7,967	0.01%
2021/04/22	0	0.00	2	59.40	56.50	-2	8,021	-0.02%
2021/04/21	3	59.50	0	0.00	58.70	3	7,949	0.04%
2021/04/20	10	60.40	2	60.80	61.00	8	7,961	0.10%
2021/04/19	5	59.52	8	60.08	59.00	-3	7,977	-0.04%
2021/04/16	17	59.00	20	58.40	59.50	-3	7,882	-0.04%
2021/04/15	2	57.90	0	0.00	59.30	2	7,719	0.03%
2021/04/14	2	59.10	1	59.20	56.40	1	7,561	0.01%
2021/04/13	7	56.66	6	56.40	57.90	1	7,244	0.01%
2021/04/12	1	57.00	2	57.00	56.90	-1	6,962	-0.01%
2021/04/09	5	58.04	0	0.00	57.50	5	6,837	0.07%
2021/04/08	0	0.00	3	56.60	57.20	-3	6,536	-0.05%
2021/04/06	3	53.37	0	0.00	53.40	3	6,225	0.05%
2021/04/01	0	0.00	1	52.40	53.00	-1	6,271	-0.02%
2021/03/31	0	0.00	1	52.70	52.10	-1	6,248	-0.02%
2021/03/29	1	52.00	0	0.00	51.90	1	6,285	0.02%
2021/03/26	1	51.90	9	52.10	52.10	-8	6,383	-0.13%
2021/03/23	0	51.60	0	0.00	51.10	0	6,429	0.00%
2021/03/15	0	51.60	0	0.00	51.60	0	6,891	0.00%
2021/03/12	0.1	51.00	0	0.00	51.00	0.1	7,027	0.00%
2021/03/10	0.3	50.30	5	50.00	50.10	-4.7	8,052	-0.06%
2021/03/09	0	0.00	4	49.18	49.50	-4	8,093	-0.05%
2021/03/05	1	50.00	0	0.00	49.95	1	8,098	0.01%
2021/03/02	2	52.50	5	53.40	52.10	-3	8,061	-0.04%
2021/02/26	1	53.00	5	53.40	53.00	-4	8,057	-0.05%
2021/02/25	10	54.84	0	0.00	53.40	10	8,060	0.12%
2021/02/24	1	54.00	0	0.00	53.90	1	8,146	0.01%
2021/02/23	2	55.10	0	0.00	55.40	2	8,135	0.02%
2021/02/19	0	0.00	1	55.30	55.90	-1	8,006	-0.01%
2021/02/17	3	53.20	3	52.80	53.20	0	7,932	0.00%
2021/02/04	3	53.70	3	53.17	52.20	0	7,859	0.00%
2021/02/03	0	0.00	5	53.60	53.30	-5	7,823	-0.06%
2021/02/02	0	0.00	4	52.15	52.90	-4	7,771	-0.05%
2021/01/29	5	54.80	1	54.90	52.20	4	7,685	0.05%
2021/01/26	4	52.50	31	53.07	51.10	-27	7,215	-0.37%
2021/01/25	35	59.07	8	59.70	54.10	27	7,011	0.39%
2021/01/22	8	57.90	7	56.96	57.90	1	6,417	0.02%
2021/01/21	2	53.00	1.1	53.38	52.70	0.9	5,889	0.02%
2021/01/19	0	0.00	2	53.40	53.00	-2	5,727	-0.03%
2021/01/18	10	52.40	0	0.00	52.40	10	5,755	0.17%
2021/01/15	0	0.00	12	53.73	53.40	-12	5,758	-0.21%
2021/01/14	3	53.63	12	53.26	54.00	-9	5,626	-0.16%
2021/01/13	25	52.92	32	53.86	54.00	-7	5,539	-0.13%
2021/01/12	12	52.77	0	0.00	52.00	12	5,405	0.22%
2021/01/11	2	51.30	1	51.40	51.60	1	5,245	0.02%
2021/01/04	1	50.30	6	50.80	52.20	-5	4,891	-0.10%
2020/12/31	1	50.90	0	0.00	50.90	1	4,803	0.02%
2020/12/29	0	0.00	1	51.80	51.90	-1	4,740	-0.02%
2020/12/25	1	50.90	0	0.00	50.70	1	4,467	0.02%
2020/12/24	10	51.12	0	0.00	51.00	10	4,432	0.23%
2020/12/16	0	50.90	0	0.00	50.50	0	4,107	0.00%
2020/12/11	1	50.80	0	0.00	49.50	1	3,852	0.03%
2020/12/10	7	52.00	1	50.60	50.70	6	3,835	0.16%
2020/12/09	5	51.50	1	51.40	51.70	4	3,743	0.11%
2020/12/08	3.1	53.16	1	52.80	52.70	2.1	3,599	0.06%
2020/12/07	11	55.35	11	54.92	55.40	0	3,438	0.00%
2020/12/04	6	52.03	16	52.44	53.40	-10	2,870	-0.35%
2020/12/03	1	48.40	0	0.00	48.55	1	2,374	0.04%
2020/12/02	1	48.85	1	49.10	48.50	0	2,332	0.00%
2020/12/01	8	48.03	0	0.00	48.00	8	2,300	0.35%
2020/11/30	0	0.00	1	48.30	47.95	-1	2,292	-0.04%
2020/11/27	1	47.10	4	47.13	47.05	-3	2,241	-0.13%
2020/11/26	0	0.00	3	46.55	46.60	-3	2,249	-0.13%
2020/11/23	1	47.40	2	47.83	47.65	-1	2,171	-0.05%
2020/11/18	0	0.00	2	45.90	45.50	-2	1,872	-0.11%
2020/11/17	1	45.40	5	45.55	45.35	-4	1,872	-0.21%
2020/11/16	1	45.10	21	45.48	45.15	-20	1,890	-1.06%
2020/11/10	0	0.00	4	44.00	43.85	-4	1,890	-0.21%
2020/10/30	4	41.60	0	0.00	41.65	4	2,050	0.20%
2020/10/26	2	43.80	0	0.00	43.35	2	2,166	0.09%
2020/10/20	20	44.15	0	0.00	43.05	20	2,688	0.74%
2020/10/15	2	43.00	0	0.00	43.10	2	2,879	0.07%
2020/10/13	1	43.25	0	0.00	43.25	1	2,988	0.03%
2020/10/07	1	45.00	0	0.00	44.95	1	3,109	0.03%
2020/09/17	1	45.35	0	0.00	45.40	1	6,221	0.02%
2020/09/07	1	44.70	0	0.00	43.55	1	6,638	0.02%
2020/09/02	1	44.85	0	0.00	45.10	1	6,696	0.01%
2020/09/01	0	0.00	1	45.00	44.95	-1	6,706	-0.01%
2020/08/31	3	43.57	0	0.00	43.40	3	6,698	0.04%
2020/08/28	0	0.00	3	43.85	43.95	-3	6,715	-0.04%
2020/08/24	1	43.60	0	0.00	43.40	1	6,875	0.01%
2020/08/20	2	41.90	0	0.00	42.40	2	6,915	0.03%
2020/08/19	1	45.20	0	0.00	45.20	1	6,871	0.01%
2020/08/17	1	47.15	0	0.00	47.00	1	6,914	0.01%
2020/08/13	0	0.00	2	46.70	46.25	-2	6,979	-0.03%
2020/08/06	3	48.37	1	47.65	47.70	2	6,923	0.03%
2020/08/05	1	48.60	1	48.50	48.60	0	6,887	0.00%
2020/08/04	1	47.45	0	0.00	47.80	1	6,835	0.01%
2020/08/03	1	47.00	0	0.00	47.10	1	6,806	0.01%
2020/07/31	1	46.85	0	0.00	47.05	1	6,820	0.01%
2020/07/29	1	46.95	0	0.00	46.95	1	6,725	0.01%
2020/07/28	1	46.05	4	48.33	46.20	-3	6,658	-0.05%
2020/07/27	3	49.90	0	0.00	49.15	3	6,524	0.05%
2020/07/24	1	54.60	0	0.00	52.10	1	6,354	0.02%
2020/07/21	0	0.00	2	52.00	53.00	-2	6,100	-0.03%
2020/07/17	0	0.00	8	49.49	48.95	-8	6,066	-0.13%
2020/07/15	3	50.57	1	51.10	50.10	2	6,025	0.03%
2020/07/14	1	51.80	1	51.10	51.00	0	6,004	0.00%
2020/07/10	1	51.30	2	51.55	50.80	-1	5,933	-0.02%
2020/07/09	1	54.20	6	53.83	52.60	-5	5,837	-0.09%
2020/07/08	7	54.46	1	54.70	54.00	6	5,663	0.11%
2020/07/07	2	52.00	1	51.50	51.50	1	5,429	0.02%
2020/07/06	1	54.90	6	54.18	54.00	-5	5,261	-0.10%
2020/07/03	10	52.68	20	53.06	52.80	-10	5,033	-0.20%
2020/07/02	15	50.64	2	50.90	51.30	13	4,544	0.29%
2020/06/30	4	47.91	2	48.48	46.40	2	4,065	0.05%
2020/06/29	0	0.00	13	45.96	46.50	-13	3,795	-0.34%
2020/06/24	79	45.22	72	45.19	44.80	7	3,484	0.20%
2020/06/18	2	41.50	0	0.00	41.80	2	2,809	0.07%
2020/06/17	3	41.50	0	0.00	41.70	3	2,797	0.11%
2020/06/12	3	41.27	0	0.00	41.65	3	2,889	0.10%
2020/06/09	0	0.00	22	44.33	44.35	-22	2,993	-0.73%
2020/06/08	5	44.70	0	0.00	44.90	5	3,017	0.17%
2020/06/04	15	44.80	1	45.10	45.00	14	3,007	0.47%
2020/06/02	2	44.48	0	0.00	44.40	2	2,974	0.07%
2020/05/29	2	43.75	0	0.00	43.60	2	2,905	0.07%
2020/05/25	2	43.10	0	0.00	43.70	2	2,915	0.07%
2020/05/22	3	44.45	1	43.60	43.60	2	2,934	0.07%
2020/05/21	1	44.20	0	0.00	43.95	1	2,875	0.03%
2020/05/13	2	43.80	0	0.00	43.70	2	2,869	0.07%
2020/05/07	0	0.00	2	43.45	43.55	-2	2,940	-0.07%
2020/04/29	0	0.00	2	43.30	43.20	-2	3,039	-0.07%
2020/04/28	0	0.00	3	43.10	42.95	-3	3,127	-0.10%
2020/04/27	3	42.80	0	0.00	42.80	3	3,171	0.09%
2020/04/24	14	42.48	10	42.35	42.55	4	3,160	0.13%
2020/04/23	32	45.15	32	45.47	45.30	0	3,036	0.00%
2020/04/14	1	40.75	1	41.00	41.00	0	3,368	0.00%
2020/04/13	2	39.93	2	40.15	39.80	0	3,432	0.00%
2020/04/07	2	38.73	2	39.00	38.80	0	3,875	0.00%
2020/03/30	2	35.23	2	35.48	36.70	0	3,875	0.00%
2020/03/23	6	31.17	8	31.45	32.15	-2	3,791	-0.05%
2020/03/19	2	30.15	0	0.00	29.15	2	3,801	0.05%
2020/03/18	0	0.00	5	33.30	32.35	-5	3,768	-0.13%
2020/03/17	0	0.00	3	32.35	32.95	-3	3,806	-0.08%
2020/03/16	10	34.43	11	34.44	32.70	-1	3,763	-0.03%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/11	2	42.60	0	0.00	42.35	2	3,576	0.06%
2020/03/10	5	42.40	5	43.00	43.80	0	3,586	0.00%
2020/03/09	0	0.00	2	43.70	42.80	-2	3,570	-0.06%
2020/03/02	0	0.00	2	44.15	45.00	-2	3,613	-0.06%
2020/02/21	5	48.05	0	0.00	47.65	5	3,525	0.14%
2020/02/17	0	0.00	1	48.60	48.45	-1	3,503	-0.03%
2020/02/13	3	50.23	3	50.00	50.00	0	3,453	0.00%
2020/02/12	1	49.15	1	49.15	49.25	0	3,412	0.00%
2020/02/10	1	46.10	0	0.00	46.65	1	3,439	0.03%
2020/02/04	1	47.70	0	0.00	48.00	1	3,428	0.03%
2020/01/31	5	50.50	3	49.45	49.45	2	3,488	0.06%
2020/01/30	1	53.10	10	54.40	52.10	-9	3,523	-0.26%
2020/01/14	15	60.33	0	0.00	59.40	15	3,670	0.41%
2020/01/10	0	0.00	5	58.40	58.60	-5	3,536	-0.14%
2020/01/09	0	0.00	5	57.70	58.30	-5	3,463	-0.14%
2020/01/08	5	56.00	0	0.00	55.70	5	3,326	0.15%
2020/01/07	0	0.00	5	56.30	56.10	-5	3,239	-0.15%
2020/01/06	7	58.07	1	57.30	56.60	6	3,189	0.19%
2020/01/03	7	59.77	5	60.90	59.00	2	3,236	0.06%
2020/01/02	135	59.66	138	59.41	59.20	-3	3,036	-0.10%	大買/大賣/
2019/12/31	5	56.00	0	0.00	56.30	5	2,891	0.17%
2019/12/26	2	57.05	6	56.88	56.70	-4	3,070	-0.13%
2019/12/23	5	55.80	0	0.00	55.40	5	3,116	0.16%
2019/12/20	0	0.00	5	56.70	56.50	-5	3,169	-0.16%
2019/12/19	0	0.00	13	56.80	56.70	-13	3,245	-0.40%
2019/12/16	0	0.00	7	56.44	56.20	-7	4,080	-0.17%
2019/12/13	1	55.10	0	0.00	55.10	1	4,112	0.02%
2019/12/12	6	55.93	8	56.24	55.80	-2	4,110	-0.05%
2019/12/11	8	54.80	2	54.90	55.00	6	4,047	0.15%
2019/12/09	5	54.40	0	0.00	54.30	5	4,101	0.12%
2019/12/05	0	0.00	2	54.35	54.20	-2	4,223	-0.05%
2019/12/03	3	52.80	0	0.00	53.20	3	4,334	0.07%
2019/12/02	3	54.00	2	53.70	53.60	1	4,322	0.02%
2019/11/26	0	0.00	3	56.50	56.50	-3	4,448	-0.07%
2019/11/25	0	0.00	3	55.83	55.70	-3	4,482	-0.07%
2019/11/22	3	55.20	0	0.00	55.00	3	4,476	0.07%
2019/11/21	1	55.00	0	0.00	55.10	1	4,518	0.02%
2019/11/18	0	0.00	5	55.10	55.20	-5	4,737	-0.11%
2019/11/15	18	55.27	0	0.00	55.10	18	4,998	0.36%
2019/11/14	2	54.40	0	0.00	54.20	2	5,063	0.04%
2019/11/13	2	55.00	1	55.50	55.40	1	5,266	0.02%
2019/11/11	1	54.90	0	0.00	54.10	1	5,362	0.02%
2019/11/05	0	0.00	5	58.96	58.70	-5	5,471	-0.09%
2019/11/04	4	57.83	2	58.30	58.00	2	5,545	0.04%
2019/11/01	1	57.20	2	57.30	57.40	-1	5,587	-0.02%
2019/10/31	6	58.87	6	59.33	58.00	0	5,631	0.00%
2019/10/30	4	59.73	10	59.40	59.50	-6	5,631	-0.11%
2019/10/29	16	61.69	6	60.90	60.00	10	5,586	0.18%
2019/10/28	7	60.17	6	60.77	60.60	1	5,596	0.02%
2019/10/25	10	58.40	10	58.70	58.50	0	5,523	0.00%
2019/10/18	0	0.00	2	56.70	55.60	-2	6,120	-0.03%
2019/10/17	2	55.75	3	56.00	56.20	-1	6,114	-0.02%
2019/10/16	3	55.40	0	0.00	55.20	3	6,171	0.05%
2019/10/14	5	56.50	7	55.91	55.80	-2	6,180	-0.03%
2019/10/09	9	55.23	7	55.03	55.20	2	6,182	0.03%
2019/10/07	0	0.00	41	59.00	58.70	-41	6,174	-0.66%
2019/10/04	13	58.53	21	58.93	58.20	-8	6,210	-0.13%
2019/10/03	5	57.44	1	57.40	57.50	4	6,118	0.07%
2019/10/02	1	57.70	2	58.50	58.50	-1	6,113	-0.02%
2019/10/01	10	58.80	10	58.46	58.30	0	6,158	0.00%
2019/09/27	2	58.00	0	0.00	57.80	2	6,240	0.03%
2019/09/26	3	58.97	1	59.50	59.40	2	6,322	0.03%
2019/09/25	0	0.00	2	60.00	59.60	-2	6,379	-0.03%
2019/09/24	2	59.40	15	59.20	59.20	-13	6,395	-0.20%
2019/09/23	3	61.20	5	61.14	61.30	-2	6,301	-0.03%
2019/09/20	79	63.09	22	62.86	60.80	57	6,224	0.92%
2019/09/19	7	61.10	4	60.80	61.60	3	5,795	0.05%
2019/09/11	0	0.00	43	58.04	58.70	-43	5,630	-0.76%
2019/09/09	32	60.03	0	0.00	58.00	32	5,544	0.58%
2019/09/06	19	58.63	6	58.60	59.00	13	5,454	0.24%
2019/09/05	4	58.10	5	57.90	58.00	-1	5,382	-0.02%
2019/09/04	0	0.00	2	57.20	57.10	-2	5,354	-0.04%
2019/09/03	1	56.80	11	56.93	56.50	-10	5,439	-0.18%
2019/09/02	10	57.40	0	0.00	57.40	10	5,441	0.18%
2019/08/30	1	56.50	0	0.00	56.80	1	5,419	0.02%
2019/08/29	30	56.60	33	57.36	57.00	-3	5,340	-0.06%
2019/08/28	0	0.00	1	56.00	55.50	-1	5,235	-0.02%
2019/08/26	1	54.40	0	0.00	53.90	1	5,174	0.02%
2019/08/23	2	57.10	0	0.00	56.90	2	5,128	0.04%
2019/08/22	1	56.80	0	0.00	56.40	1	5,109	0.02%
2019/08/21	7	57.67	5	57.90	57.20	2	5,041	0.04%
2019/08/20	46	59.25	47	59.02	58.10	-1	4,947	-0.02%
2019/08/19	5	55.30	11	55.87	56.10	-6	4,697	-0.13%
2019/08/16	60	55.11	55	54.66	54.10	5	4,616	0.11%
2019/08/15	0	0.00	9	53.26	52.80	-9	4,413	-0.20%
2019/08/14	9	52.73	11	54.30	52.40	-2	4,405	-0.05%
2019/08/13	1	54.70	0	0.00	53.50	1	4,355	0.02%
2019/08/12	0	0.00	10	55.46	55.30	-10	4,337	-0.23%
2019/08/06	8	54.61	0	0.00	55.00	8	4,193	0.19%
2019/08/02	1	60.40	0	0.00	59.00	1	4,055	0.02%
2019/07/30	1	61.70	17	60.42	60.40	-16	3,974	-0.40%
2019/07/29	1	62.40	0	0.00	63.40	1	3,861	0.03%
2019/07/26	1	62.00	0	0.00	63.50	1	3,813	0.03%
2019/07/25	1	63.60	5	61.80	61.50	-4	3,734	-0.11%
2019/07/24	63	58.89	61	59.32	60.70	2	3,387	0.06%
2019/07/23	1	55.00	0	0.00	55.20	1	3,258	0.03%
2019/07/22	0	0.00	1	55.20	56.10	-1	3,287	-0.03%
2019/07/19	1	54.20	2	54.70	54.00	-1	3,404	-0.03%
2019/07/18	2	54.30	3	56.77	53.20	-1	3,432	-0.03%
2019/07/15	3	56.23	0	0.00	55.90	3	3,586	0.08%
2019/07/11	2	57.70	0	0.00	56.80	2	3,642	0.05%
2019/07/10	1	54.80	2	55.00	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	1	54.10	54.00	-1	3,451	-0.03%
2019/07/08	19	52.95	0	0.00	52.20	19	3,411	0.56%
2019/07/05	10	53.78	10	53.90	54.50	0	3,418	0.00%
2019/07/04	6	52.12	1	54.10	53.70	5	3,400	0.15%
2019/07/03	4	53.10	12	52.96	51.10	-8	3,368	-0.24%
2019/07/02	3	51.60	1	52.00	52.00	2	3,268	0.06%
2019/06/26	2	48.10	0	0.00	48.45	2	3,205	0.06%
2019/06/25	1	51.50	3	49.28	48.35	-2	3,182	-0.06%
2019/06/19	0	0.00	8	47.16	47.75	-8	2,928	-0.27%
2019/06/18	2	46.55	0	0.00	46.50	2	2,944	0.07%
2019/06/13	1	47.30	0	0.00	47.05	1	3,039	0.03%
2019/06/12	0	0.00	4	47.90	48.00	-4	3,022	-0.13%
2019/06/11	4	46.73	3	48.08	48.55	1	3,006	0.03%
2019/06/10	0	0.00	4	45.20	44.70	-4	2,927	-0.14%
2019/06/06	1	43.90	0	0.00	43.90	1	2,902	0.03%
2019/06/05	0	0.00	1	44.35	44.00	-1	2,917	-0.03%
2019/06/04	3	43.90	1	44.50	43.70	2	2,933	0.07%
2019/06/03	1	44.25	3	44.57	44.45	-2	2,948	-0.07%
2019/05/31	0	0.00	15	44.30	43.90	-15	2,969	-0.51%
2019/05/30	0	0.00	43	43.55	44.20	-43	2,979	-1.44%
2019/05/29	12	43.31	0	0.00	43.50	12	3,005	0.40%
2019/05/28	45	42.48	1	42.60	42.80	44	3,041	1.45%
2019/05/27	2	41.00	0	0.00	41.25	2	3,089	0.06%
2019/05/24	2	41.90	0	0.00	41.75	2	3,106	0.06%
2019/05/23	1	43.10	0	0.00	42.35	1	3,106	0.03%
2019/05/22	0	0.00	1	44.00	44.15	-1	3,132	-0.03%
2019/05/17	1	44.00	0	0.00	44.35	1	3,633	0.03%
2019/05/16	2	45.85	2	46.65	45.45	0	3,627	0.00%
2019/05/13	2	45.80	0	0.00	45.85	2	3,687	0.05%
2019/05/08	3	48.97	0	0.00	48.60	3	3,657	0.08%
2019/05/07	0	0.00	1	49.85	49.60	-1	3,653	-0.03%
2019/05/06	3	49.80	0	0.00	49.95	3	3,669	0.08%
2019/05/03	4	50.20	7	50.83	51.40	-3	3,649	-0.08%
2019/05/02	6	50.92	2	51.25	50.70	4	3,654	0.11%
2019/04/30	2	49.43	2	50.25	50.90	0	3,629	0.00%
2019/04/29	1	50.00	4	49.90	49.55	-3	3,696	-0.08%
2019/04/26	1	49.70	0	0.00	50.50	1	3,621	0.03%
2019/04/25	0	0.00	8	49.98	50.60	-8	3,583	-0.22%
2019/04/24	2	48.75	5	48.85	48.60	-3	3,463	-0.09%
2019/04/23	4	48.05	4	48.05	47.85	0	3,476	0.00%
2019/04/22	3	49.10	10	50.60	49.05	-7	3,485	-0.20%
2019/04/19	8	49.71	6	49.18	49.80	2	3,458	0.06%
2019/04/18	4	48.35	0	0.00	47.75	4	3,312	0.12%
2019/04/12	1	45.95	0	0.00	45.80	1	3,260	0.03%
2019/04/11	0	0.00	1	47.05	46.65	-1	3,285	-0.03%
2019/04/10	2	47.70	0	0.00	47.40	2	3,284	0.06%
2019/04/09	1	46.50	2	47.80	46.70	-1	3,271	-0.03%
2019/04/02	0	0.00	9	45.89	45.80	-9	3,448	-0.26%
2019/04/01	0	0.00	1	45.00	44.45	-1	3,397	-0.03%
2019/03/29	0	0.00	3	44.55	44.55	-3	3,373	-0.09%
2019/03/28	2	44.30	0	0.00	44.20	2	3,423	0.06%
2019/03/27	0	0.00	1	43.90	44.00	-1	3,437	-0.03%
2019/03/26	2	44.38	0	0.00	44.10	2	3,439	0.06%
2019/03/25	4	44.31	0	0.00	44.10	4	3,434	0.12%
2019/03/22	0	0.00	2	46.10	45.80	-2	3,436	-0.06%
2019/03/21	2	45.55	0	0.00	45.80	2	3,419	0.06%
2019/03/19	1	46.35	19	46.40	46.40	-18	3,401	-0.53%
2019/03/18	0	0.00	1	45.00	44.85	-1	3,357	-0.03%
2019/03/14	1	44.45	0	0.00	44.00	1	3,365	0.03%
2019/03/05	1	45.30	14	45.42	44.85	-13	3,708	-0.35%
2019/03/04	15	45.03	0	0.00	44.90	15	3,854	0.39%
2019/02/27	18	45.97	0	0.00	45.95	18	3,874	0.46%
2019/02/20	18	49.83	6	49.87	48.30	12	4,041	0.30%
2019/02/19	1	48.85	7	47.32	48.85	-6	3,713	-0.16%
2019/02/18	1	43.50	5	44.14	44.45	-4	3,564	-0.11%
2019/02/15	4	43.10	2	44.00	43.30	2	3,522	0.06%
2019/02/14	0	0.00	5	43.96	43.70	-5	3,512	-0.14%
2019/02/13	2	43.30	0	0.00	43.00	2	3,482	0.06%
2019/02/12	3	43.23	2	44.00	43.35	1	3,456	0.03%
2019/02/11	0	0.00	1	43.50	43.70	-1	3,445	-0.03%
2019/01/30	1	43.00	0	0.00	43.00	1	3,451	0.03%
2019/01/29	4	43.40	0	0.00	43.35	4	3,481	0.11%
2019/01/24	0	0.00	3	43.87	43.65	-3	3,590	-0.08%
2019/01/23	1	43.25	0	0.00	43.15	1	3,634	0.03%
2019/01/22	1	43.50	0	0.00	43.35	1	3,669	0.03%
2019/01/21	20	44.34	28	44.16	44.50	-8	3,757	-0.21%
2019/01/18	5	42.45	1	42.95	42.20	4	3,761	0.11%
2019/01/17	1	42.65	0	0.00	42.25	1	3,816	0.03%
2019/01/16	1	43.30	0	0.00	43.00	1	3,925	0.03%
2019/01/14	0	0.00	5	42.60	43.30	-5	3,847	-0.13%
2019/01/11	1	42.20	1	43.00	41.75	0	3,839	0.00%
2019/01/10	1	41.60	0	0.00	41.60	1	3,810	0.03%
2019/01/09	0	0.00	2.2	42.00	42.00	-2.2	3,830	-0.06%
2019/01/08	0	0.00	1	41.20	41.10	-1	3,839	-0.03%
2019/01/04	1	39.40	1	39.30	39.10	0	3,894	0.00%
2019/01/03	4	40.91	1	41.00	40.65	3	3,914	0.08%
2019/01/02	3	43.15	0	0.00	42.60	3	3,940	0.08%
2018/12/28	0	0.00	1	42.20	42.30	-1	3,955	-0.03%
2018/12/27	4	42.18	0	0.00	41.40	4	4,015	0.10%
2018/12/26	1	44.00	4	44.00	41.00	-3	4,045	-0.07%
2018/12/25	2	42.15	2	42.03	42.25	0	3,913	0.00%
2018/12/24	0	0.00	3	40.48	41.20	-3	3,875	-0.08%
2018/12/21	1	39.50	18	40.17	39.10	-17	3,897	-0.44%
2018/12/20	18	39.51	1	39.60	40.30	17	3,893	0.44%
2018/12/19	1	39.50	1	39.60	40.15	0	3,897	0.00%
2018/12/18	2	40.45	0	0.00	40.30	2	3,914	0.05%
2018/12/17	2	41.00	1	41.20	41.45	1	4,058	0.02%
2018/12/14	1	40.00	0	0.00	40.45	1	4,155	0.02%
2018/12/13	1	40.80	0	0.00	40.60	1	4,160	0.02%
2018/12/12	0	0.00	1	41.00	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	1	40.00	40.65	-1	4,169	-0.02%
2018/12/07	0	0.00	2	40.50	39.90	-2	4,211	-0.05%
2018/12/06	2	39.40	1	41.05	39.50	1	4,326	0.02%
2018/12/05	2	41.00	4	40.86	40.85	-2	4,361	-0.05%
2018/12/04	4	42.00	4	42.05	41.80	0	4,542	0.00%
2018/12/03	0	0.00	5	41.72	42.00	-5	4,711	-0.11%
2018/11/30	4	40.98	2	41.35	40.90	2	4,696	0.04%
2018/11/29	1	41.30	1	41.20	41.00	0	4,804	0.00%
2018/11/28	8	39.94	3	39.60	40.15	5	5,009	0.10%
2018/11/27	15	38.33	2	39.10	39.10	13	5,358	0.24%
2018/11/26	0	0.00	1	37.50	37.00	-1	5,392	-0.02%
2018/11/22	1	36.50	1	37.50	36.10	0	5,414	0.00%
2018/11/20	1	36.95	2	36.70	36.25	-1	5,245	-0.02%
2018/11/19	2	37.25	1	35.80	37.25	1	5,169	0.02%
2018/11/08	1	34.00	0	0.00	33.20	1	5,324	0.02%
2018/11/05	6	33.70	6	33.06	33.70	0	5,394	0.00%
2018/11/02	3	33.40	0	0.00	33.75	3	5,406	0.06%
2018/11/01	1	31.90	1	33.10	32.80	0	5,375	0.00%
2018/10/26	0	0.00	2	30.25	29.80	-2	5,098	-0.04%
2018/10/24	5	37.38	0	0.00	36.00	5	5,014	0.10%
2018/10/18	1	41.50	1	42.05	42.30	0	4,942	0.00%
2018/10/09	3	43.90	0	0.00	43.00	3	4,970	0.06%
2018/10/05	3	49.07	9	45.50	45.00	-6	5,005	-0.12%
2018/10/04	2	48.78	0	0.00	48.65	2	4,925	0.04%
2018/10/03	6	52.73	7	53.00	50.50	-1	4,879	-0.02%
2018/10/02	3	53.83	0	0.00	53.20	3	4,850	0.06%
2018/10/01	1	55.00	0	0.00	55.00	1	4,825	0.02%
2018/09/28	2	55.25	1	54.20	54.50	1	4,841	0.02%
2018/09/27	2	55.25	1	55.90	55.20	1	4,844	0.02%
2018/09/26	3	57.47	0	0.00	56.90	3	4,878	0.06%
2018/09/25	0	0.00	1	57.90	57.90	-1	4,866	-0.02%
2018/09/21	2	58.85	1	58.40	58.50	1	4,855	0.02%
2018/09/17	0	0.00	6	67.12	67.90	-6	4,587	-0.13%
2018/09/14	25	65.01	0	0.00	65.60	25	4,546	0.55%
2018/09/13	0	0.00	34	65.10	64.30	-34	4,525	-0.75%
2018/09/12	10	66.20	12	67.26	64.70	-2	4,494	-0.04%
2018/09/10	2	67.30	2	67.35	70.50	0	4,312	0.00%
2018/09/07	3	68.47	11	68.85	69.90	-8	4,199	-0.19%
2018/09/06	0	0.00	4	67.80	67.80	-4	3,989	-0.10%
2018/09/05	2	68.80	22	68.87	68.50	-20	3,943	-0.51%
2018/09/04	37	68.60	30	70.82	67.50	7	3,797	0.18%
2018/09/03	52	71.30	20	72.88	69.50	32	3,528	0.91%
2018/08/31	12	71.50	4	71.45	71.60	8	3,104	0.26%
2018/08/30	7	63.60	0	0.00	65.10	7	2,952	0.24%
2018/08/29	0	0.00	7	63.90	64.40	-7	2,955	-0.24%
2018/08/28	2	63.70	24	62.92	62.00	-22	2,993	-0.73%
2018/08/27	1	63.70	0	0.00	63.80	1	2,992	0.03%
2018/08/24	23	64.17	0	0.00	64.00	23	3,033	0.76%
2018/08/23	0	0.00	1	64.10	64.20	-1	3,006	-0.03%
2018/08/22	2	63.50	3	64.10	63.00	-1	2,979	-0.03%
2018/08/15	5	59.70	5	59.30	61.00	0	2,975	0.00%
2018/08/14	1	58.60	1	60.20	61.00	0	2,934	0.00%
2018/08/13	1	58.70	1	60.00	60.10	0	2,889	0.00%
2018/08/10	1	58.90	1	60.10	60.10	0	2,842	0.00%
2018/08/08	0	0.00	2	60.75	61.50	-2	2,780	-0.07%
2018/08/07	1	59.80	0	0.00	58.90	1	2,726	0.04%
2018/08/03	1	60.20	0	0.00	58.90	1	2,777	0.04%
2018/08/01	0	0.00	1	61.00	60.70	-1	2,802	-0.04%
2018/07/31	3	60.47	0	0.00	60.00	3	2,849	0.11%
2018/07/25	0	0.00	1	65.00	65.00	-1	3,045	-0.03%
2018/07/23	1	66.60	0	0.00	66.70	1	3,327	0.03%
2018/07/20	5	66.40	5	66.80	67.30	0	3,361	0.00%
2018/07/17	0	0.00	9	68.00	66.50	-9	3,454	-0.26%
2018/07/16	9	67.31	0	0.00	66.90	9	3,442	0.26%
2018/07/13	3	66.50	1	65.90	67.10	2	3,460	0.06%
2018/07/12	1	64.00	1	63.70	64.10	0	3,410	0.00%
2018/07/10	1	62.20	1	62.00	63.40	0	3,429	0.00%
2018/07/04	4	62.95	4	62.93	62.90	0	3,656	0.00%
2018/07/03	1	61.10	1	60.20	60.10	0	3,597	0.00%
2018/07/02	1	60.60	2	61.25	61.10	-1	3,618	-0.03%
2018/06/29	1	60.30	0	0.00	59.80	1	3,624	0.03%
2018/06/22	0	0.00	2	61.15	61.10	-2	3,733	-0.05%
2018/06/19	0	0.00	3	62.10	61.10	-3	3,938	-0.08%
2018/06/15	1	62.00	1	62.10	62.70	0	4,054	0.00%
2018/06/13	8	63.03	8	62.86	62.00	0	4,232	0.00%
2018/06/12	3	61.77	0	0.00	61.60	3	4,273	0.07%
2018/06/11	3	62.73	1	62.70	62.50	2	4,307	0.05%
2018/06/08	1	64.20	1	64.50	63.50	0	4,410	0.00%
2018/06/01	1	65.00	4	62.95	64.30	-3	5,148	-0.06%
2018/05/30	1	63.20	5	62.48	62.30	-4	6,196	-0.06%
2018/05/29	3	65.20	0	0.00	63.80	3	6,348	0.05%
2018/05/28	0	0.00	1	64.30	64.00	-1	6,402	-0.02%
2018/05/25	4	66.13	5	65.46	66.10	-1	6,506	-0.02%
2018/05/24	2	62.35	1	62.40	63.00	1	6,547	0.02%
2018/05/23	1	62.10	1	61.60	61.20	0	6,644	0.00%
2018/05/18	1	63.50	0	0.00	62.50	1	7,111	0.01%
2018/05/17	1	65.80	1	65.30	64.50	0	7,297	0.00%
2018/05/14	0	0.00	1	67.00	66.50	-1	7,920	-0.01%
2018/05/11	2	67.40	1	68.10	65.50	1	8,085	0.01%
2018/05/10	2	67.00	1	67.00	67.50	1	8,198	0.01%
2018/05/07	7	68.21	12	68.63	68.10	-5	8,877	-0.06%
2018/04/30	2	67.50	0	0.00	67.00	2	11,082	0.02%
2018/04/27	9	57.81	5	58.64	62.00	4	10,952	0.04%
2018/04/26	2	60.85	6	59.63	59.70	-4	10,891	-0.04%
2018/04/25	1	61.40	7	59.90	60.00	-6	10,922	-0.05%
2018/04/20	0	0.00	10	68.00	67.10	-10	11,109	-0.09%
2018/04/16	12	66.36	3	66.83	66.80	9	11,251	0.08%
2018/04/13	1	66.30	0	0.00	65.00	1	11,315	0.01%
2018/04/11	4	67.00	170	66.40	65.70	-166	11,398	-1.46%	大賣/鉅額交易
2018/04/10	2	70.30	0	0.00	70.00	2	11,276	0.02%
2018/04/09	20	70.25	20	69.85	70.20	0	11,241	0.00%
2018/04/03	36	69.56	16	69.96	70.10	20	11,266	0.18%
2018/03/26	6	70.75	1	70.90	69.50	5	11,401	0.04%
2018/03/23	1	69.90	51	68.64	71.00	-50	11,432	-0.44%
2018/03/22	0	0.00	30	72.80	72.00	-30	11,569	-0.26%
2018/03/21	0	0.00	11	75.17	73.50	-11	11,517	-0.10%
2018/03/20	5	74.30	3	74.20	74.00	2	11,444	0.02%
2018/03/19	4	74.40	1	74.20	73.80	3	11,444	0.03%
2018/03/14	0	0.00	3	72.70	72.60	-3	11,486	-0.03%
2018/03/13	55	71.77	29	71.06	73.20	26	11,526	0.23%
2018/03/12	2	69.20	4	69.68	69.10	-2	11,502	-0.02%
2018/03/09	3	72.37	6	73.18	71.00	-3	11,640	-0.03%
2018/03/08	78	75.69	8	75.33	74.60	70	11,780	0.59%
2018/03/07	93	76.60	17	76.05	73.80	76	11,676	0.65%
2018/03/06	157	78.57	353	78.97	77.50	-196	11,716	-1.67%	大買/大賣/鉅額交易
2018/03/05	210	74.79	194	73.50	75.40	16	11,460	0.14%	大買/大賣/
2018/03/02	25	68.28	17	67.89	68.60	8	11,349	0.07%
2018/03/01	60	66.87	3	66.73	66.70	57	11,392	0.50%
2018/02/27	4	68.03	14	68.24	67.90	-10	11,572	-0.09%
2018/02/26	23	67.09	6	66.28	66.20	17	11,445	0.15%
2018/02/23	34	71.50	17	70.02	68.60	17	11,346	0.15%
2018/02/22	45	69.94	1	70.00	68.80	44	11,322	0.39%
2018/02/21	46	70.89	2	70.40	71.10	44	11,333	0.39%
2018/02/12	25	69.43	3	66.43	66.20	22	11,211	0.20%
2018/02/09	45	69.85	16	67.78	68.20	29	11,239	0.26%
2018/02/08	9	69.77	4	68.83	69.10	5	11,150	0.04%
2018/02/07	5	72.30	13	74.09	74.90	-8	10,986	-0.07%
2018/02/06	13	67.77	19	68.15	68.10	-6	10,953	-0.05%
2018/02/05	29	73.48	20	73.13	74.00	9	10,852	0.08%
2018/02/02	19	78.89	17	78.90	78.10	2	10,763	0.02%
2018/02/01	26	79.30	10	81.00	77.90	16	10,709	0.15%
2018/01/31	38.7	79.05	53	79.13	81.80	-14.3	10,660	-0.13%
2018/01/30	50.3	80.10	47	80.83	79.80	3.3	10,623	0.03%
2018/01/29	48	80.82	80.9	78.77	82.80	-32.9	10,536	-0.31%
2018/01/26	62.9	75.61	16.6	73.16	75.90	46.3	9,824	0.47%
2018/01/25	85.3	69.82	112	69.61	69.00	-26.8	9,269	-0.29%	大賣/
2018/01/24	98	66.43	97	66.16	68.30	1	8,504	0.01%
2018/01/23	11	62.45	1	64.00	62.10	10	8,168	0.12%
2018/01/22	10	63.02	2	62.60	63.50	8	8,143	0.10%
2018/01/19	3	62.20	35.2	63.49	61.70	-32.2	8,102	-0.40%
2018/01/18	11	63.88	6	64.27	63.50	5	8,028	0.06%
2018/01/17	3	62.97	5	62.70	62.70	-2	7,988	-0.03%
2018/01/16	7	62.70	15	62.00	63.50	-8	7,915	-0.10%
2018/01/15	1	58.80	12	60.88	60.80	-11	7,863	-0.14%
2018/01/12	10	56.90	1	56.30	57.20	9	7,865	0.11%
2018/01/11	0	0.00	22.5	55.55	54.70	-22.5	7,853	-0.29%
2018/01/10	2	56.20	10	57.00	56.00	-8	7,798	-0.10%
2018/01/09	30	58.23	0	0.00	58.30	30	7,737	0.39%
2018/01/08	9	59.84	4	59.88	60.00	5	7,653	0.07%
2018/01/05	1	58.50	0	0.00	58.50	1	7,547	0.01%
2018/01/04	1	60.00	1	60.40	59.70	0	7,531	0.00%
2018/01/03	4	60.13	4	60.18	60.30	0	7,503	0.00%
2018/01/02	2	56.00	1	56.60	57.30	1	7,443	0.01%