智原 (3035)-凱基-市府券商分點個股進出

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
245.0
漲跌
▲12.0
漲幅
+5.15%
成交量
23,548張
產業
上市半導體類股
1491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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/12/17	4	247.25	5.1	247.41	245.00	-1.1	4,646	-0.02%
2024/12/16	1.1	232.97	8	234.31	233.00	-6.9	4,324	-0.16%
2024/12/13	0	0.00	2	231.02	230.00	-2	4,166	-0.05%
2024/12/12	1	235.00	2	234.50	230.50	-1	4,158	-0.02%
2024/12/11	1	231.00	5	234.20	231.00	-4	4,175	-0.10%
2024/12/10	10	233.45	5	234.90	231.50	5	4,180	0.12%
2024/12/09	4	231.13	1	235.00	235.00	3	4,145	0.07%
2024/12/06	3	231.83	8	231.38	229.50	-5	4,096	-0.12%
2024/12/05	1	227.50	1	229.50	227.00	0	4,060	0.00%
2024/12/04	1	225.50	2	226.50	224.50	-1	4,078	-0.02%
2024/12/03	0	0.00	0	221.59	220.50	0	4,195	0.00%
2024/12/02	1	220.50	0	0.00	220.50	1	4,209	0.02%
2024/11/29	7	216.15	1	216.50	222.00	6	4,220	0.14%
2024/11/27	0	0.00	1	218.00	217.00	-1	4,324	-0.02%
2024/11/26	6	227.50	6	227.00	227.00	0	4,360	0.00%
2024/11/25	3	228.50	5	229.30	229.50	-2	4,383	-0.05%
2024/11/22	0	0.00	1	229.00	224.00	-1	4,411	-0.02%
2024/11/21	3	227.50	3	226.00	226.00	0	4,423	0.00%
2024/11/20	2	228.00	2	229.00	226.00	0	4,452	0.00%
2024/11/19	2	223.50	3	224.00	223.50	-1	4,462	-0.02%
2024/11/18	1	219.50	0	0.00	219.50	1	4,449	0.02%
2024/11/15	3	223.50	4	225.38	226.00	-1	4,458	-0.02%
2024/11/14	2	222.75	0	0.00	220.00	2	4,481	0.04%
2024/11/13	6	223.25	6	225.25	222.00	0	4,483	0.00%
2024/11/12	0	225.50	0	0.00	225.00	0	4,604	0.00%
2024/11/11	1	234.50	0	0.00	234.00	1	4,637	0.02%
2024/11/08	11	236.95	6	232.50	232.50	5	4,712	0.11%
2024/11/07	3	241.00	5	238.30	238.50	-2	4,781	-0.04%
2024/11/06	0.1	239.50	0	0.00	240.00	0.1	4,915	0.00%
2024/11/05	4.1	230.90	1	227.50	231.00	3.1	4,971	0.06%
2024/11/04	7.1	229.27	3	231.00	230.00	4.1	5,196	0.08%
2024/11/01	1.1	225.44	1	229.50	229.50	0.1	5,181	0.00%
2024/10/30	20.1	236.22	20	235.58	234.50	0.1	5,127	0.00%
2024/10/29	0.2	241.33	0.2	236.91	242.00	0	4,972	0.00%
2024/10/28	0	254.50	0	0.00	253.50	0	4,992	0.00%
2024/10/25	4.1	253.77	3	256.50	254.50	1.1	5,161	0.02%
2024/10/24	6	261.00	3	265.50	258.00	3	5,375	0.06%
2024/10/23	1	269.00	0	0.00	268.00	1	5,428	0.02%
2024/10/22	3	269.50	5	272.10	270.50	-2	5,590	-0.04%
2024/10/21	3	270.67	10	269.40	271.50	-7	5,732	-0.12%
2024/10/18	3	264.50	3	260.01	260.00	0	5,841	0.00%
2024/10/17	3	269.00	0	269.50	267.50	3	6,022	0.05%
2024/10/16	0	0.00	0	270.75	268.50	0	6,168	0.00%
2024/10/15	6	276.25	10	278.45	274.50	-4	6,520	-0.06%
2024/10/14	9	268.84	10	271.75	274.00	-1	6,527	-0.02%
2024/10/11	0	267.50	1	267.49	267.50	-1	6,553	-0.02%
2024/10/09	10	264.80	7	263.43	259.00	3	6,577	0.05%
2024/10/08	9	255.00	9	257.00	261.00	0	6,681	0.00%
2024/10/07	0	0.00	1	262.50	264.00	-1	6,849	-0.01%
2024/10/04	6	260.00	8	260.00	260.00	-2	6,975	-0.03%
2024/10/01	9	263.33	3	269.00	262.00	6	7,153	0.08%
2024/09/30	8	267.31	6	268.75	266.00	2	7,206	0.03%
2024/09/27	0	0.00	8	271.75	268.00	-8	7,371	-0.11%
2024/09/26	1	266.50	1	270.00	264.50	0	7,551	0.00%
2024/09/25	10	266.45	13	269.15	266.00	-3	7,646	-0.04%
2024/09/24	1	256.50	0	0.00	258.00	1	7,794	0.01%
2024/09/23	1	265.00	0	0.00	262.50	1	7,969	0.01%
2024/09/20	1	264.98	0	0.00	261.00	1	8,208	0.01%
2024/09/19	1	256.21	1.4	260.97	264.50	-0.4	8,278	0.00%
2024/09/18	2	255.50	0	0.00	252.50	2	8,383	0.02%
2024/09/16	4	262.38	0	0.00	262.00	4	8,443	0.05%
2024/09/13	3.3	265.36	3	264.00	265.50	0.3	8,730	0.00%
2024/09/12	6.2	264.77	20	263.58	265.50	-13.8	8,906	-0.15%
2024/09/11	7	253.57	7	253.21	253.50	0	9,184	0.00%
2024/09/10	11	261.63	2	253.50	254.50	9	9,423	0.10%
2024/09/09	7.1	262.07	4	262.25	264.00	3.1	9,559	0.03%
2024/09/06	10	263.60	2	265.00	264.50	8	9,658	0.08%
2024/09/05	6	260.18	5	263.50	258.00	1	9,681	0.01%
2024/09/04	2.1	266.71	0	0.00	265.00	2.1	9,674	0.02%
2024/09/03	2	293.75	1	298.00	292.50	1	9,611	0.01%
2024/08/30	0.2	302.50	0	0.00	304.00	0.2	9,714	0.00%
2024/08/29	5	303.30	7	299.43	302.50	-2	9,892	-0.02%
2024/08/27	2	296.50	4	297.00	297.50	-2	9,873	-0.02%
2024/08/26	0.1	295.00	1	293.50	291.50	-0.9	10,115	-0.01%
2024/08/23	6	296.25	6	292.83	297.00	0	10,345	0.00%
2024/08/22	1	300.00	1	299.00	299.00	0	10,759	0.00%
2024/08/21	0	293.50	0	0.00	292.50	0	10,777	0.00%
2024/08/20	1	302.00	3	301.83	301.50	-2	10,799	-0.02%
2024/08/19	4.1	296.45	2	295.25	294.50	2.1	10,769	0.02%
2024/08/16	3	294.50	3	297.50	297.00	0	10,749	0.00%
2024/08/15	4	290.75	5	291.10	292.00	-1	10,713	-0.01%
2024/08/14	11	296.36	8.1	297.72	293.50	3	10,707	0.03%
2024/08/13	1	278.50	4	283.36	285.00	-3	10,571	-0.03%
2024/08/12	1	278.03	3	281.00	281.00	-2	10,553	-0.02%
2024/08/09	2	272.75	0	0.00	265.00	2	10,579	0.02%
2024/08/08	6	263.00	4	264.75	262.50	2	10,522	0.02%
2024/08/07	2	250.30	6	255.83	261.00	-4	10,371	-0.04%
2024/08/06	2	239.77	3	249.00	237.50	-1	10,326	-0.01%
2024/08/05	0	0.00	0	259.00	258.50	0	10,134	0.00%
2024/08/01	2	305.00	4	303.75	303.50	-2	10,108	-0.02%
2024/07/31	8	301.19	2	297.00	296.50	6	10,061	0.06%
2024/07/30	5	288.19	5	293.20	308.00	0	9,928	0.00%
2024/07/29	4	304.85	3	298.17	290.00	1	9,782	0.01%
2024/07/26	7.1	316.12	9	318.67	318.50	-1.9	9,569	-0.02%
2024/07/23	9.4	331.36	4.2	335.48	327.50	5.3	9,602	0.05%
2024/07/22	7.2	320.02	9.6	325.04	318.50	-2.4	9,751	-0.03%
2024/07/19	4	337.11	3	336.17	337.50	1	9,783	0.01%
2024/07/18	2	331.25	4.1	335.00	332.00	-2.1	9,801	-0.02%
2024/07/17	6	357.75	1.1	355.70	353.00	4.9	9,703	0.05%
2024/07/16	30	353.69	34.5	356.58	358.50	-4.5	9,690	-0.05%
2024/07/15	2	346.46	2	344.25	339.00	0	9,465	0.00%
2024/07/12	0	342.50	3	342.83	343.00	-3	9,472	-0.03%
2024/07/11	2	346.25	7	348.14	342.50	-5	9,454	-0.05%
2024/07/10	13	347.00	3	347.83	346.50	10	9,538	0.10%
2024/07/09	2	340.75	5	349.40	352.50	-3	9,454	-0.03%
2024/07/08	2	347.73	17	342.24	343.50	-15	9,353	-0.16%
2024/07/05	25	347.88	27	350.09	351.00	-2	9,314	-0.02%
2024/07/04	11.1	340.97	18	347.53	341.00	-6.9	9,178	-0.08%
2024/07/03	25	342.42	31.1	348.70	342.00	-6.1	9,189	-0.07%
2024/07/02	28	344.21	24.1	343.73	343.00	4	9,053	0.04%
2024/07/01	7	335.07	4	340.63	334.50	3	8,854	0.03%
2024/06/28	4	337.36	5.2	337.71	336.00	-1.2	8,773	-0.01%
2024/06/27	4	333.38	7	332.71	329.00	-3	8,601	-0.03%
2024/06/26	3.1	324.85	14	325.39	328.50	-10.9	8,461	-0.13%
2024/06/25	3	310.02	1	315.50	314.00	2	8,250	0.02%
2024/06/24	8	318.85	3	320.42	310.50	5	8,166	0.06%
2024/06/21	6.2	331.03	2	331.25	330.50	4.2	8,084	0.05%
2024/06/20	5.1	334.91	12.5	336.38	335.00	-7.4	8,080	-0.09%
2024/06/19	8.5	330.85	9	330.67	326.00	-0.5	7,855	-0.01%
2024/06/18	12	328.41	15.1	325.48	326.00	-3.1	7,723	-0.04%
2024/06/17	8	324.45	7.4	327.61	326.00	0.6	7,477	0.01%
2024/06/14	4.1	313.88	3.2	317.47	316.50	1	7,285	0.01%
2024/06/13	2.2	306.73	1	305.00	307.50	1.2	7,149	0.02%
2024/06/11	0	293.50	2	296.25	296.50	-2	7,256	-0.03%
2024/06/07	5	302.90	3	303.17	301.00	2	7,269	0.03%
2024/06/06	1.1	299.05	4	298.63	299.50	-3	7,227	-0.04%
2024/06/05	2	298.50	4	297.88	298.00	-2	7,250	-0.03%
2024/06/04	6	307.92	1	302.50	302.00	5	7,270	0.07%
2024/06/03	0	298.00	2	296.00	296.50	-2	7,214	-0.03%
2024/05/31	2.4	297.74	4.1	300.08	297.50	-1.7	7,363	-0.02%
2024/05/30	8.2	303.79	10	303.45	302.00	-1.8	7,407	-0.02%
2024/05/29	10	298.50	10	297.90	297.00	0	7,291	0.00%
2024/05/28	15.3	291.68	22	295.82	304.00	-6.7	7,264	-0.09%
2024/05/27	0.1	279.25	0	0.00	277.50	0.1	6,974	0.00%
2024/05/24	5	278.50	5	279.50	275.50	0	7,073	0.00%
2024/05/22	1	277.00	0	0.00	277.50	1	7,314	0.01%
2024/05/20	2	278.75	2	281.50	280.50	0	8,079	0.00%
2024/05/17	1	279.50	1	278.00	277.00	0	8,352	0.00%
2024/05/16	1	276.50	2	278.00	278.50	-1	8,603	-0.01%
2024/05/15	5.1	278.51	3	275.00	272.50	2.1	8,787	0.02%
2024/05/14	3	276.99	0	279.50	279.00	3	9,059	0.03%
2024/05/13	1.1	272.16	3	272.00	272.00	-1.9	9,141	-0.02%
2024/05/10	1	271.57	1	280.00	273.00	0	9,396	0.00%
2024/05/09	6	284.57	0	0.00	276.50	6	9,548	0.06%
2024/05/08	1.1	282.02	0	0.00	282.00	1.1	9,612	0.01%
2024/05/07	4	280.75	3	277.67	281.00	1	9,742	0.01%
2024/05/06	2.1	288.69	2	292.50	285.00	0.1	9,809	0.00%
2024/05/03	12.1	294.57	5	293.00	289.00	7.1	9,974	0.07%
2024/05/02	4	291.25	1.2	293.58	288.50	2.8	10,181	0.03%
2024/04/30	1	294.50	0	0.00	294.00	1	10,399	0.01%
2024/04/29	6.2	301.96	6	301.42	297.50	0.2	10,499	0.00%
2024/04/26	14.2	296.11	17.2	293.38	295.50	-3	10,648	-0.03%
2024/04/25	10.1	280.70	4	285.25	279.00	6.1	10,729	0.06%
2024/04/24	7.3	297.35	1	304.00	294.50	6.3	10,820	0.06%
2024/04/23	2	288.79	3	293.00	295.00	-1	11,021	-0.01%
2024/04/22	3	295.50	1	293.50	290.00	2	11,541	0.02%
2024/04/19	5.1	311.53	2	304.50	306.00	3.1	11,660	0.03%
2024/04/18	1	320.50	2	317.75	322.00	-1	12,058	-0.01%
2024/04/17	2	315.50	0	318.25	314.00	2	12,758	0.02%
2024/04/16	3	311.18	1	318.50	313.00	2	12,920	0.02%
2024/04/15	0	314.50	0	0.00	312.50	0	13,093	0.00%
2024/04/12	0	321.00	0	0.00	323.00	0	13,337	0.00%
2024/04/11	0	321.25	1	319.50	318.50	-1	13,637	-0.01%
2024/04/10	2	329.01	0	0.00	329.00	2	13,758	0.01%
2024/04/09	1	329.52	3	333.67	329.00	-2	14,098	-0.01%
2024/04/08	0	340.50	0	0.00	338.00	0	14,140	0.00%
2024/04/03	4	343.12	2	342.00	345.00	2	14,171	0.01%
2024/04/02	2	350.75	1.1	346.82	347.50	0.9	14,312	0.01%
2024/04/01	3	347.33	0	0.00	349.00	3	14,392	0.02%
2024/03/29	1	346.50	4	342.75	344.00	-3	14,472	-0.02%
2024/03/28	3	338.65	0	0.00	334.50	3	14,504	0.02%
2024/03/27	1	338.05	1	338.00	338.00	0	14,643	0.00%
2024/03/26	1.1	340.20	1	346.50	339.50	0.1	14,942	0.00%
2024/03/25	6	354.00	0	0.00	349.00	6	15,108	0.04%
2024/03/22	0	350.25	0	0.00	351.50	0	15,234	0.00%
2024/03/21	1	345.52	0	0.00	345.50	1	15,435	0.01%
2024/03/20	6.2	352.01	8	354.63	347.50	-1.8	15,647	-0.01%
2024/03/19	3	351.33	4	350.88	350.00	-1	15,930	-0.01%
2024/03/18	1	355.49	0	0.00	359.00	1	16,292	0.01%
2024/03/15	14	362.32	2	359.25	354.50	12	16,844	0.07%
2024/03/14	3	360.39	3	361.83	362.00	0	16,946	0.00%
2024/03/13	1	348.13	3	349.33	345.00	-2	17,056	-0.01%
2024/03/12	2	366.24	3	365.00	361.50	-1	17,194	-0.01%
2024/03/11	5	368.38	0	369.00	363.00	5	17,407	0.03%
2024/03/08	1	363.69	2	366.50	362.50	-1	17,626	-0.01%
2024/03/07	2.1	387.77	1	394.50	375.00	1.1	17,877	0.01%
2024/03/06	15	388.27	12.3	387.02	392.00	2.7	18,100	0.02%
2024/03/05	10	405.35	6	409.00	401.00	4	18,356	0.02%
2024/03/04	4	407.25	7	407.29	403.00	-3	18,934	-0.02%
2024/03/01	13	399.96	21	399.24	398.50	-8	19,232	-0.04%
2024/02/29	4	388.38	3	388.00	387.00	1	19,198	0.01%
2024/02/27	3	384.67	3	383.17	382.00	0	19,253	0.00%
2024/02/26	6	380.93	1	381.00	380.00	5	19,419	0.03%
2024/02/23	17	387.44	15	387.73	386.00	2	19,620	0.01%
2024/02/22	19	387.03	6	387.83	382.00	13	19,604	0.07%
2024/02/21	22.8	383.91	11	388.63	380.00	11.8	19,883	0.06%
2024/02/20	14	409.75	6.3	403.49	400.00	7.7	19,888	0.04%
2024/02/19	11.2	423.01	3	428.98	415.00	8.2	19,708	0.04%
2024/02/16	5	442.20	4	445.75	441.50	1	19,710	0.01%
2024/02/15	8.1	447.97	27.2	451.62	455.00	-19.1	19,626	-0.10%
2024/02/05	3	422.67	4	421.00	418.00	-1	19,452	-0.01%
2024/02/02	6	425.49	2	426.00	421.00	4	19,498	0.02%
2024/02/01	7.2	412.01	4	420.25	411.00	3.2	19,353	0.02%
2024/01/31	10	418.50	4	421.00	416.50	6	19,344	0.03%
2024/01/30	3	426.84	2.3	427.72	430.00	0.7	19,350	0.00%
2024/01/29	3	422.17	1	420.50	420.50	2	19,371	0.01%
2024/01/26	6	427.67	5	430.48	422.00	1	19,472	0.01%
2024/01/25	9	435.34	9.2	436.74	439.50	-0.2	19,553	0.00%
2024/01/24	9	427.72	7	428.29	429.00	2	19,605	0.01%
2024/01/23	6	442.58	6	441.31	437.00	0	19,739	0.00%
2024/01/22	4.4	444.39	11.4	444.76	448.00	-7	19,787	-0.04%
2024/01/19	6	434.16	8.1	434.69	430.00	-2.1	19,771	-0.01%
2024/01/18	9	423.06	8.3	423.43	423.50	0.7	19,624	0.00%
2024/01/17	19	432.11	15	430.83	428.00	4	19,804	0.02%
2024/01/16	19.3	426.70	26.2	429.65	429.50	-6.8	19,718	-0.03%
2024/01/15	12	415.54	6	417.58	411.50	6	19,409	0.03%
2024/01/12	10.1	422.48	8.1	421.89	421.50	2	19,403	0.01%
2024/01/11	20.2	401.06	29.3	402.15	422.50	-9.2	19,203	-0.05%
2024/01/10	7	378.43	10	381.35	387.00	-3	18,815	-0.02%
2024/01/09	9.1	377.44	9	378.55	375.50	0.1	19,198	0.00%
2024/01/08	5	381.20	3	382.02	377.00	2	19,208	0.01%
2024/01/05	18	380.28	24.1	381.25	384.00	-6.1	19,186	-0.03%
2024/01/04	12	370.54	10	369.05	372.00	2	19,117	0.01%
2024/01/03	1	368.56	15	369.60	373.00	-14	19,381	-0.07%
2024/01/02	3	357.50	10.2	357.25	360.00	-7.2	19,188	-0.04%
2023/12/29	0	0.00	2	353.50	357.00	-2	19,396	-0.01%
2023/12/28	5	359.60	3	353.67	354.50	2	19,425	0.01%
2023/12/27	4	361.13	6	361.42	362.50	-2	19,385	-0.01%
2023/12/26	4	363.50	2	361.75	361.00	2	19,483	0.01%
2023/12/22	7	355.00	1	357.50	358.00	6	19,741	0.03%
2023/12/21	5.1	353.11	4	354.61	350.50	1	19,791	0.01%
2023/12/20	2.1	366.45	1	365.50	365.50	1.1	19,736	0.01%
2023/12/19	3	369.00	3	370.01	373.50	0	19,880	0.00%
2023/12/18	2	372.00	4	372.00	367.00	-2	20,079	-0.01%
2023/12/15	3	364.50	2	368.75	361.00	1	20,106	0.00%
2023/12/14	10	371.90	18	374.06	369.00	-8	20,167	-0.04%
2023/12/13	54.2	372.61	33	372.32	368.00	21.2	20,049	0.11%
2023/12/12	8	378.18	10.1	377.17	382.50	-2.1	20,136	-0.01%
2023/12/11	3	364.36	3	361.67	361.50	0	19,961	0.00%
2023/12/08	5	365.60	5.3	365.64	370.00	-0.3	20,159	0.00%
2023/12/07	4	356.38	5.1	361.84	357.50	-1.1	20,283	-0.01%
2023/12/06	8	366.00	3.1	361.98	361.50	5	20,444	0.02%
2023/12/05	14	364.50	5.1	374.49	363.50	9	20,557	0.04%
2023/12/04	8	384.49	6	382.67	380.00	2	20,635	0.01%
2023/12/01	9	389.44	11.1	388.64	391.00	-2.1	20,733	-0.01%
2023/11/30	9.1	380.76	7.3	382.05	385.50	1.8	20,695	0.01%
2023/11/29	23.2	361.79	150.4	373.89	380.00	-127.2	20,458	-0.62%	大賣/鉅額交易
2023/11/28	47	341.68	15.2	356.86	361.00	31.8	20,092	0.16%
2023/11/27	13	336.23	55	331.54	331.00	-42	19,840	-0.21%
2023/11/24	2	340.50	2	342.50	344.00	0	20,119	0.00%
2023/11/23	12	335.50	10	333.87	336.00	2	20,142	0.01%
2023/11/22	22.2	348.87	7	350.71	346.00	15.2	20,082	0.08%
2023/11/21	3	345.33	203	342.81	342.50	-200	20,170	-0.99%	大賣/鉅額交易
2023/11/20	307	347.82	102	356.99	345.00	205	20,428	1.00%	大買/大賣/鉅額交易
2023/11/17	5	336.80	15.1	344.50	351.00	-10.1	20,281	-0.05%
2023/11/16	3	318.33	7	321.14	319.50	-4	20,030	-0.02%
2023/11/15	19	329.05	7	332.27	320.50	12	20,265	0.06%
2023/11/14	3	333.00	3.1	333.38	331.00	-0.1	20,648	0.00%
2023/11/13	17	332.71	7	333.64	334.00	10	21,080	0.05%
2023/11/10	3	324.50	2	328.25	323.50	1	21,400	0.00%
2023/11/09	5.5	331.63	4	329.88	333.50	1.5	21,561	0.01%
2023/11/08	5	332.91	7	331.93	335.50	-2	21,750	-0.01%
2023/11/07	4	328.62	3	326.34	328.50	1	21,883	0.00%
2023/11/06	22	330.80	22	329.91	332.00	0	21,808	0.00%
2023/11/03	8	322.94	3	323.17	322.00	5	21,652	0.02%
2023/11/02	16	316.34	13	318.38	324.00	3	21,438	0.01%
2023/11/01	27	305.96	10	303.95	302.50	17	21,213	0.08%
2023/10/31	48.1	323.24	10	315.05	302.00	38.1	21,011	0.18%
2023/10/30	14	313.96	15	318.50	326.00	-1	20,706	0.00%
2023/10/27	9.1	312.54	8	313.19	308.50	1.1	20,545	0.01%
2023/10/26	23	321.59	3	316.33	318.00	20	20,428	0.10%
2023/10/25	14	328.89	9	329.49	325.00	5	20,272	0.02%
2023/10/24	5.1	338.60	5	338.90	339.50	0.1	20,005	0.00%
2023/10/23	4	338.25	13.1	331.99	338.50	-9.1	19,784	-0.05%
2023/10/20	5	337.10	2	331.25	334.50	3	19,531	0.02%
2023/10/19	7.1	344.19	4	344.00	343.00	3.1	19,944	0.02%
2023/10/18	6	350.75	2.1	348.57	351.00	4	20,269	0.02%
2023/10/17	17.2	356.64	22.3	356.18	352.50	-5.1	20,249	-0.03%
2023/10/16	6	345.51	14	345.11	350.00	-8	20,262	-0.04%
2023/10/13	16	337.59	6	338.08	343.00	10	20,547	0.05%
2023/10/12	36	338.54	42.3	339.86	345.00	-6.3	20,918	-0.03%
2023/10/11	16	334.97	23	335.00	331.00	-7	21,100	-0.03%
2023/10/06	18	319.53	18	320.58	323.00	0	21,221	0.00%
2023/10/05	10	314.40	17	317.67	321.00	-7	21,269	-0.03%
2023/10/04	8	300.69	2	301.01	303.00	6	21,347	0.03%
2023/10/03	13	310.61	30	304.97	304.00	-17	21,588	-0.08%
2023/10/02	27	314.56	6	315.08	312.50	21	21,981	0.10%
2023/09/28	8.1	309.46	12	306.92	306.00	-3.9	22,153	-0.02%
2023/09/27	4	302.87	3	300.35	306.00	1	22,691	0.00%
2023/09/26	7	306.64	5	308.90	303.00	2	22,997	0.01%
2023/09/25	9	312.17	9	311.17	309.50	0	23,198	0.00%
2023/09/22	1	298.51	1	306.97	304.50	0	23,162	0.00%
2023/09/21	11.3	298.41	18	303.64	298.00	-6.7	23,315	-0.03%
2023/09/20	11.1	318.63	9.1	318.70	315.50	2	23,080	0.01%
2023/09/19	19.3	333.08	9	325.89	322.50	10.3	23,122	0.04%
2023/09/18	10.1	339.70	7	342.00	344.50	3.1	23,117	0.01%
2023/09/15	10.1	347.71	9	352.83	338.00	1.1	23,086	0.00%
2023/09/14	8.1	355.85	10	357.85	356.50	-1.9	22,723	-0.01%
2023/09/13	7	332.79	11	339.32	348.00	-4	22,482	-0.02%
2023/09/12	10	336.19	7.4	337.37	325.50	2.6	22,316	0.01%
2023/09/11	6.1	351.36	7	351.28	346.50	-0.9	22,193	0.00%
2023/09/08	17.1	359.62	12.1	360.26	360.00	5.1	21,987	0.02%
2023/09/07	24.3	364.40	12.5	366.42	369.50	11.9	21,976	0.05%
2023/09/06	7.5	363.35	11.3	364.07	367.00	-3.9	21,685	-0.02%
2023/09/05	8	352.38	8	354.25	357.00	0	21,301	0.00%
2023/09/04	4	341.63	6	342.67	345.00	-2	21,044	-0.01%
2023/09/01	13.1	344.43	13	342.53	335.00	0	20,849	0.00%
2023/08/31	2	344.00	10	344.05	345.00	-8	20,501	-0.04%
2023/08/30	15	347.26	10	348.65	342.00	5	20,321	0.02%
2023/08/29	3	331.67	4	334.13	335.50	-1	19,928	-0.01%
2023/08/28	10	328.95	10	333.00	335.00	0	19,742	0.00%
2023/08/25	17	336.85	16.1	337.80	334.00	0.9	19,539	0.00%
2023/08/24	31.2	341.37	26	343.11	333.00	5.2	19,248	0.03%
2023/08/23	20	335.85	15	336.60	340.50	5	19,019	0.03%
2023/08/22	6.4	344.15	4.5	343.70	341.00	2	18,776	0.01%
2023/08/21	14	339.11	13.3	338.09	335.50	0.7	18,741	0.00%
2023/08/18	21.1	349.61	19.5	348.91	328.00	1.5	18,462	0.01%
2023/08/17	28.5	356.83	148.2	351.33	357.00	-119.7	17,899	-0.67%	大賣/鉅額交易
2023/08/16	9.1	336.84	122	339.91	341.00	-112.9	17,419	-0.65%	大賣/鉅額交易
2023/08/15	63	322.36	20.5	326.98	334.00	42.5	17,012	0.25%
2023/08/14	12	301.17	81.2	301.36	304.00	-69.1	16,725	-0.41%
2023/08/11	29	298.64	21	293.81	293.50	8	16,465	0.05%
2023/08/10	10.2	281.65	60	280.88	280.00	-49.8	16,235	-0.31%
2023/08/09	10	303.00	2	301.51	301.00	8	16,253	0.05%
2023/08/08	17.2	292.93	42	289.49	295.50	-24.9	16,287	-0.15%
2023/08/07	3.3	306.62	3	302.65	307.50	0.2	16,315	0.00%
2023/08/04	5.1	278.74	0.2	282.98	281.50	4.9	16,299	0.03%
2023/08/02	3.4	301.56	0.1	312.00	281.00	3.3	16,296	0.02%
2023/08/01	1.1	312.07	3	314.51	312.00	-2	16,305	-0.01%
2023/07/31	5.1	318.21	3.1	326.64	326.00	2	16,364	0.01%
2023/07/28	4.2	316.76	4	314.38	319.50	0.2	16,321	0.00%
2023/07/27	6.1	314.59	5.1	318.78	331.00	1	16,358	0.01%
2023/07/26	3	340.01	3.1	340.00	340.00	-0.1	16,321	0.00%
2023/07/25	16	384.78	3.5	379.03	377.50	12.5	16,440	0.08%
2023/07/24	105.3	388.37	25.2	389.57	377.50	80.1	16,601	0.48%	大買/
2023/07/21	106.2	339.79	7.2	361.35	379.50	99	16,376	0.60%	大買/
2023/07/20	12.2	337.34	98.2	338.45	345.00	-86	15,962	-0.54%
2023/07/19	53	326.88	46.5	325.27	329.00	6.5	15,782	0.04%
2023/07/18	109	318.02	107	323.71	314.00	2	15,305	0.01%	大買/大賣/
2023/07/17	13.2	313.27	9.2	316.11	319.00	4	14,809	0.03%
2023/07/14	24	280.82	27	283.55	295.00	-3	14,264	-0.02%
2023/07/13	40.3	272.56	28.2	272.68	268.50	12.1	13,808	0.09%
2023/07/12	5	260.70	3	261.17	260.50	2	13,253	0.02%
2023/07/11	32.2	263.29	30.5	265.08	262.00	1.7	13,097	0.01%
2023/07/10	35	252.16	17	253.26	253.50	18	12,812	0.14%
2023/07/07	47	244.72	62.1	240.48	244.50	-15.1	12,591	-0.12%
2023/07/06	14	253.11	17	254.45	253.50	-3	12,163	-0.02%
2023/07/05	106.2	257.00	50.3	256.22	255.50	55.9	11,910	0.47%	大買/
2023/07/04	41.2	240.19	81.4	239.92	250.50	-40.2	11,417	-0.35%
2023/07/03	20.2	227.86	19.3	222.20	228.00	0.9	11,054	0.01%
2023/06/30	6	210.50	13.2	212.23	211.00	-7.1	10,835	-0.07%
2023/06/29	39	207.48	11.2	211.54	210.00	27.8	10,851	0.26%
2023/06/28	0.1	200.00	2	204.74	201.00	-1.9	10,717	-0.02%
2023/06/27	36.1	203.65	29.2	201.37	198.00	6.9	11,051	0.06%
2023/06/26	57.1	200.33	43.7	202.48	202.00	13.3	11,102	0.12%
2023/06/21	23	196.50	23.8	193.30	199.00	-0.7	11,496	-0.01%
2023/06/20	28.3	198.87	4	197.13	196.00	24.3	11,548	0.21%
2023/06/19	57	195.97	1	197.49	196.50	56	11,706	0.48%
2023/06/16	10.5	190.57	12.8	193.67	193.00	-2.3	11,603	-0.02%
2023/06/15	4.4	191.30	10.6	190.58	190.00	-6.3	11,553	-0.05%
2023/06/14	4	187.62	16.1	187.93	186.00	-12	11,600	-0.10%
2023/06/13	4.1	185.92	22.3	185.11	187.50	-18.2	11,641	-0.16%
2023/06/12	0	0.00	7	176.14	174.50	-7	11,506	-0.06%
2023/06/09	3.5	173.33	3	173.67	173.50	0.5	11,537	0.00%
2023/06/08	0.2	169.00	1	168.01	168.50	-0.9	11,624	-0.01%
2023/06/07	2.1	171.05	2	171.50	172.00	0.1	11,779	0.00%
2023/06/06	2.3	170.63	3	170.50	170.50	-0.7	12,282	-0.01%
2023/06/05	3	173.00	11	173.00	173.00	-8	12,355	-0.06%
2023/06/02	3.3	173.05	14	174.46	172.00	-10.7	12,416	-0.09%
2023/06/01	8	171.19	2	172.50	173.00	6	12,476	0.05%
2023/05/31	3	172.17	2.3	171.78	171.50	0.7	12,750	0.01%
2023/05/30	9.5	171.16	1	171.50	172.50	8.5	12,802	0.07%
2023/05/29	5	174.80	18	174.72	173.50	-13	12,820	-0.10%
2023/05/26	11.1	171.32	31	171.34	168.50	-19.9	12,907	-0.15%
2023/05/25	14.1	171.79	25	174.26	170.50	-11	13,281	-0.08%
2023/05/24	23.1	167.56	0	0.00	167.00	23.1	13,602	0.17%
2023/05/23	3	171.33	5	172.60	171.00	-2	13,714	-0.01%
2023/05/22	6	169.17	1	169.00	168.50	5	13,833	0.04%
2023/05/19	2.1	172.43	7	170.86	172.00	-4.9	13,863	-0.04%
2023/05/18	7	167.86	9	168.39	167.50	-2	13,979	-0.01%
2023/05/17	2.1	165.00	5	164.90	166.50	-3	14,073	-0.02%
2023/05/16	3	162.71	0	0.00	162.00	3	14,134	0.02%
2023/05/15	5	163.90	2	163.25	164.50	3	14,162	0.02%
2023/05/12	7	165.93	2	167.00	167.00	5	14,331	0.04%
2023/05/11	4	166.88	1	169.50	164.50	3	14,585	0.02%
2023/05/10	0.1	169.50	3.1	169.66	169.50	-3	15,086	-0.02%
2023/05/09	1	166.00	1	168.50	168.00	0	15,223	0.00%
2023/05/08	1.1	170.62	4	172.63	168.50	-3	15,458	-0.02%
2023/05/05	5.1	169.12	17	170.24	170.00	-11.9	16,178	-0.07%
2023/05/04	6	168.25	1	167.50	169.00	5	16,439	0.03%
2023/05/03	3	166.33	4	167.00	166.00	-1	16,616	-0.01%
2023/05/02	8.4	168.51	5	168.90	170.00	3.4	16,586	0.02%
2023/04/28	3	164.66	5.1	166.48	164.00	-2	16,619	-0.01%
2023/04/27	9.1	161.01	19	159.74	160.00	-9.9	16,470	-0.06%
2023/04/26	20	160.50	4	161.25	158.50	16	16,309	0.10%
2023/04/25	21	171.38	13	175.08	171.00	8	15,999	0.05%
2023/04/24	19.1	178.16	3	180.17	177.00	16.1	15,830	0.10%
2023/04/21	19.1	184.03	8.3	188.00	184.50	10.8	15,754	0.07%
2023/04/20	5	189.10	7	189.21	191.00	-2	15,770	-0.01%
2023/04/19	4	189.37	5	193.00	188.50	-1	15,884	-0.01%
2023/04/18	1.1	196.54	0	0.00	191.50	1.1	15,912	0.01%
2023/04/17	1	193.50	1	194.00	194.50	0	15,967	0.00%
2023/04/14	11	193.82	8	194.06	194.50	3	16,057	0.02%
2023/04/13	3.1	193.01	1	193.51	192.00	2	16,143	0.01%
2023/04/12	0	195.68	1	194.58	196.50	-1	16,172	-0.01%
2023/04/11	3	197.01	1	198.01	197.50	2	16,198	0.01%
2023/04/10	3	200.17	0	0.00	199.50	3	16,385	0.02%
2023/04/07	7	202.21	12	201.21	200.00	-5	16,361	-0.03%
2023/04/06	4.1	195.69	15.1	197.51	201.00	-11	16,255	-0.07%
2023/03/31	9	193.83	2	195.75	196.50	7	16,126	0.04%
2023/03/30	10.1	192.40	6	192.08	193.00	4.1	16,015	0.03%
2023/03/29	23.2	191.05	2.1	195.88	189.00	21.1	15,899	0.13%
2023/03/28	23.1	202.56	3.1	198.47	195.50	20	15,737	0.13%
2023/03/27	15.2	214.26	15	210.20	209.00	0.2	15,297	0.00%
2023/03/24	15.2	212.61	29.4	213.66	215.50	-14.2	15,057	-0.09%
2023/03/23	18.2	200.62	0.1	200.04	198.50	18.1	14,498	0.13%
2023/03/22	0.1	201.50	6	199.91	200.50	-5.9	14,533	-0.04%
2023/03/21	0	0.00	2	194.25	192.00	-2	14,315	-0.01%
2023/03/20	5	196.10	3	198.83	191.00	2	14,384	0.01%
2023/03/17	7	192.71	1	193.00	194.50	6	14,410	0.04%
2023/03/16	3	188.00	2	188.75	188.00	1	14,186	0.01%
2023/03/15	1	193.42	4.3	192.85	190.50	-3.3	14,175	-0.02%
2023/03/14	4	187.25	5	187.20	187.50	-1	14,093	-0.01%
2023/03/13	4	183.63	4.2	185.69	186.50	-0.2	14,174	0.00%
2023/03/10	3.3	186.98	0	187.50	187.00	3.3	14,176	0.02%
2023/03/09	12.1	198.32	13.1	197.42	194.00	-1.1	14,405	-0.01%
2023/03/08	0	188.50	3	190.67	191.00	-3	13,983	-0.02%
2023/03/07	2	188.25	4	187.50	187.50	-2	13,967	-0.01%
2023/03/06	1	193.00	1	189.50	189.50	0	13,998	0.00%
2023/03/03	9	190.56	4	191.87	188.50	5	14,115	0.04%
2023/03/02	2.1	186.52	3	186.19	186.00	-0.9	14,220	-0.01%
2023/03/01	2	186.98	2	185.50	186.00	0	14,266	0.00%
2023/02/24	5	189.20	5	189.70	185.50	0	14,319	0.00%
2023/02/23	6	188.50	5	188.50	188.50	1	14,153	0.01%
2023/02/22	6.1	187.07	1	184.50	181.00	5.1	14,009	0.04%
2023/02/21	3	196.67	1	200.00	200.50	2	13,748	0.01%
2023/02/20	0.1	197.00	1	200.50	195.00	-1	13,831	-0.01%
2023/02/17	6	197.42	5	196.80	196.50	1	14,067	0.01%
2023/02/16	6	195.43	7	197.07	200.50	-1	14,445	-0.01%
2023/02/15	9	192.78	10	192.55	193.00	-1	14,704	-0.01%
2023/02/14	1	196.94	1.3	192.73	192.00	-0.3	14,749	0.00%
2023/02/13	0	0.00	1	193.50	193.50	-1	15,074	-0.01%
2023/02/10	5	193.60	3	197.50	193.50	2	15,370	0.01%
2023/02/09	6	200.25	8	201.43	198.50	-2	15,653	-0.01%
2023/02/08	9.2	199.75	16.3	199.69	199.00	-7.2	15,573	-0.05%
2023/02/07	0	0.00	1	191.00	191.50	-1	15,221	-0.01%
2023/02/06	3.3	190.91	2.4	191.17	190.00	0.9	15,323	0.01%
2023/02/03	12.8	192.62	19.2	195.24	194.50	-6.4	15,369	-0.04%
2023/02/02	5.3	180.54	13.2	182.37	184.00	-7.9	14,907	-0.05%
2023/02/01	11.5	174.84	10.2	175.95	175.50	1.3	15,396	0.01%
2023/01/31	1.2	168.83	0.3	169.50	169.50	0.9	15,627	0.01%
2023/01/30	0	165.00	4	169.38	168.50	-4	16,331	-0.02%
2023/01/17	1	158.00	3	160.00	160.00	-2	17,101	-0.01%
2023/01/16	0	0.00	4	159.88	159.50	-4	17,567	-0.02%
2023/01/13	7	159.50	8	158.06	157.50	-1	17,880	-0.01%
2023/01/11	1	160.00	0	0.00	161.00	1	18,752	0.01%
2023/01/10	2	159.00	2	159.25	160.00	0	19,182	0.00%
2023/01/09	4	159.12	8	157.00	158.50	-4	19,639	-0.02%
2023/01/06	0	0.00	7	150.29	151.00	-7	19,950	-0.04%
2023/01/05	3	148.50	1	147.00	147.00	2	20,375	0.01%
2023/01/04	1	147.50	3	148.17	149.00	-2	20,876	-0.01%
2023/01/03	2	145.48	3	144.33	147.00	-1	21,203	0.00%
2022/12/30	11	148.55	10	142.50	142.50	1	21,448	0.00%
2022/12/29	5	144.91	5	145.10	145.50	0	21,795	0.00%
2022/12/28	3.1	148.34	0	0.00	145.00	3.1	22,145	0.01%
2022/12/27	2	154.00	2	155.25	156.50	0	22,266	0.00%
2022/12/26	4	153.75	0	0.00	152.00	4	22,770	0.02%
2022/12/23	4	158.50	4	157.38	159.00	0	23,323	0.00%
2022/12/22	7	159.21	6	158.33	158.00	1	23,747	0.00%
2022/12/21	2	158.50	2	159.00	157.50	0	24,226	0.00%
2022/12/20	4	164.00	21.3	161.65	156.00	-17.3	24,661	-0.07%
2022/12/19	6	163.67	2	164.00	165.00	4	25,021	0.02%
2022/12/16	6	165.08	0	0.00	165.00	6	25,528	0.02%
2022/12/15	2	171.75	6	171.42	171.50	-4	25,759	-0.02%
2022/12/14	12	172.50	13	169.35	173.00	-1	25,800	0.00%
2022/12/13	6	166.83	0	0.00	164.00	6	25,794	0.02%
2022/12/12	11	164.18	9	164.44	164.00	2	25,943	0.01%
2022/12/09	5	169.00	8	171.44	168.50	-3	26,462	-0.01%
2022/12/08	9	168.78	3	168.83	167.00	6	26,667	0.02%
2022/12/07	16	172.78	9	171.11	170.00	7	26,854	0.03%
2022/12/06	8	176.00	9	176.39	175.50	-1	26,928	0.00%
2022/12/05	8	180.06	2	179.25	178.00	6	27,113	0.02%
2022/12/02	9	177.94	6	177.00	176.50	3	27,347	0.01%
2022/12/01	10.5	176.32	12.3	177.80	175.50	-1.8	27,536	-0.01%
2022/11/30	2	168.75	4	169.13	168.50	-2	27,497	-0.01%
2022/11/29	5	166.30	1	165.50	165.50	4	27,732	0.01%
2022/11/28	2	164.75	8	167.63	168.50	-6	28,144	-0.02%
2022/11/25	9	170.83	6	167.92	167.50	3	28,344	0.01%
2022/11/24	3	172.00	5	172.60	172.00	-2	28,350	-0.01%
2022/11/22	7	163.00	3	163.50	166.50	4	28,707	0.01%
2022/11/21	4	166.50	5	166.00	164.00	-1	29,182	0.00%
2022/11/18	8	171.56	8	170.69	166.00	0	29,702	0.00%
2022/11/17	3	168.67	2	170.00	170.50	1	29,817	0.00%
2022/11/16	3	165.50	6	165.58	167.00	-3	30,017	-0.01%
2022/11/15	8	164.94	11	166.36	167.00	-3	30,214	-0.01%
2022/11/14	9.6	161.72	21	162.21	163.50	-11.4	30,634	-0.04%
2022/11/11	18	158.92	16.4	160.01	156.50	1.6	31,097	0.01%
2022/11/10	10	150.15	13	149.96	150.50	-3	30,971	-0.01%
2022/11/09	12.1	151.71	24	151.44	150.50	-12	31,293	-0.04%
2022/11/08	17	150.29	6.1	149.66	147.00	10.9	31,812	0.03%
2022/11/07	19	149.79	25.1	149.05	149.00	-6.1	32,171	-0.02%
2022/11/04	8	142.88	3	142.67	142.50	5	31,967	0.02%
2022/11/03	5	144.60	2.1	145.00	144.00	2.9	31,985	0.01%
2022/11/02	4	145.63	3	146.50	145.50	1	32,066	0.00%
2022/11/01	9.1	144.35	17	145.26	146.50	-7.9	32,164	-0.02%
2022/10/31	9	143.44	9.1	143.11	142.00	-0.1	32,256	0.00%
2022/10/28	39.1	143.32	32	141.17	139.50	7.1	32,356	0.02%
2022/10/27	13	136.58	20	137.18	138.00	-7	31,865	-0.02%
2022/10/26	15.2	135.49	6	135.50	133.50	9.2	31,835	0.03%
2022/10/25	32	133.81	34	134.29	139.50	-2	31,506	-0.01%
2022/10/24	7	133.43	16	133.50	134.50	-9	31,060	-0.03%
2022/10/21	4	124.63	1	125.00	122.50	3	31,495	0.01%
2022/10/20	15	123.67	16	125.03	127.00	-1	32,320	0.00%
2022/10/19	15	129.50	11	131.73	125.00	4	32,200	0.01%
2022/10/18	6.1	131.33	1	132.00	130.50	5.1	32,249	0.02%
2022/10/17	8	128.31	10	129.55	131.50	-2	32,783	-0.01%
2022/10/14	9	125.50	13	128.54	130.00	-4	33,031	-0.01%
2022/10/13	5	123.70	8	119.81	118.50	-3	33,153	-0.01%
2022/10/12	11	122.86	13	123.19	122.00	-2	33,056	-0.01%
2022/10/11	12	129.33	9	128.61	127.00	3	33,018	0.01%
2022/10/07	6	136.67	3.5	138.00	136.50	2.5	32,849	0.01%
2022/10/06	8	138.50	13	138.92	140.00	-5	32,872	-0.02%
2022/10/05	15	138.30	12	137.17	133.50	3	32,704	0.01%
2022/10/04	5	138.30	3	140.67	137.50	2	32,381	0.01%
2022/10/03	16	135.47	17	136.74	135.50	-1	32,180	0.00%
2022/09/30	14	130.89	23	131.00	134.00	-9	32,572	-0.03%
2022/09/29	15	130.10	10	130.45	127.00	5	32,663	0.02%
2022/09/28	16	131.06	21	132.33	127.50	-5	32,739	-0.02%
2022/09/27	19	135.18	17	136.29	134.50	2	32,704	0.01%
2022/09/26	9	137.94	7	138.57	136.00	2	32,637	0.01%
2022/09/23	8	151.00	3.2	149.19	145.50	4.8	32,650	0.01%
2022/09/22	3	147.83	5.3	152.03	156.00	-2.3	32,479	-0.01%
2022/09/21	2	152.00	5	152.40	152.50	-3	32,515	-0.01%
2022/09/20	1	152.50	1	151.00	152.00	0	32,776	0.00%
2022/09/16	14.4	156.78	8	156.25	153.50	6.4	33,125	0.02%
2022/09/15	6.1	163.00	17	164.74	161.00	-10.9	33,151	-0.03%
2022/09/14	7.7	169.40	5	169.50	169.50	2.7	33,183	0.01%
2022/09/13	2	175.50	6.5	176.62	176.00	-4.5	33,222	-0.01%
2022/09/12	5	176.60	2	175.75	173.00	3	33,278	0.01%
2022/09/08	5.1	174.43	1.5	174.67	175.50	3.6	33,482	0.01%
2022/09/07	4	175.63	6	175.25	176.00	-2	33,488	-0.01%
2022/09/06	11.1	176.22	9	174.50	175.50	2.1	33,699	0.01%
2022/09/05	7	186.21	4	183.00	179.50	3	33,603	0.01%
2022/09/02	8	188.25	7	188.07	188.00	1	33,488	0.00%
2022/09/01	5	183.40	9	181.94	181.00	-4	33,293	-0.01%
2022/08/31	4	188.50	4	188.63	187.00	0	33,223	0.00%
2022/08/30	12.1	190.16	10	189.95	188.50	2.1	33,343	0.01%
2022/08/29	15	185.93	12	186.46	190.00	3	33,178	0.01%
2022/08/26	18	197.89	8.1	195.28	191.00	9.9	33,079	0.03%
2022/08/25	17.1	195.38	21	193.74	195.00	-3.9	32,887	-0.01%
2022/08/24	21	189.86	7.1	189.26	186.00	13.9	32,679	0.04%
2022/08/23	19.1	184.48	19	186.82	190.50	0.1	32,474	0.00%
2022/08/22	7.1	190.56	11	190.64	186.00	-3.9	32,316	-0.01%
2022/08/19	18.1	195.15	7	193.07	189.50	11.1	32,358	0.03%
2022/08/18	40	179.11	52	179.70	189.00	-12	31,931	-0.04%
2022/08/17	12	176.92	10	178.10	175.50	2	31,262	0.01%
2022/08/16	16	179.03	17	178.18	175.50	-1	31,269	0.00%
2022/08/15	19	176.26	22	176.82	178.00	-3	31,286	-0.01%
2022/08/12	41	160.06	56	160.71	170.50	-15	30,694	-0.05%
2022/08/11	6	155.00	22	155.39	155.00	-16	30,349	-0.05%
2022/08/10	16	149.53	12	150.46	149.00	4	30,681	0.01%
2022/08/09	16	153.31	14	154.46	154.50	2	30,843	0.01%
2022/08/08	31	155.92	18	157.42	154.50	13	31,057	0.04%
2022/08/05	9	155.56	15	156.63	159.50	-6	31,147	-0.02%
2022/08/04	35	147.10	40	148.55	149.00	-5	31,240	-0.02%
2022/08/03	22	150.20	21	151.57	148.50	1	31,290	0.00%
2022/08/02	26	148.88	26	149.92	151.50	0	31,482	0.00%
2022/08/01	33	154.27	29	155.12	153.00	4	31,442	0.01%
2022/07/29	31	157.95	26	159.10	156.00	5	31,376	0.02%
2022/07/28	24	159.63	23	161.13	155.50	1	31,475	0.00%
2022/07/27	46	166.79	40	166.24	163.00	6	30,798	0.02%
2022/07/26	13	180.62	15	178.03	177.50	-2	29,889	-0.01%
2022/07/25	27	177.06	28	179.96	181.50	-1	29,826	0.00%
2022/07/22	46	184.87	37	184.58	180.50	9	29,766	0.03%
2022/07/21	26	169.56	25	169.72	179.00	1	29,265	0.00%
2022/07/20	9	162.06	13	162.77	163.00	-4	28,744	-0.01%
2022/07/19	18.1	158.15	25	160.28	154.00	-6.9	28,522	-0.02%
2022/07/18	30	159.08	16	160.00	158.00	14	28,377	0.05%
2022/07/15	8	153.19	6	154.58	152.50	2	28,062	0.01%
2022/07/14	15	148.63	17	148.88	150.00	-2	28,107	-0.01%
2022/07/13	5	152.50	4	157.38	146.50	1	27,985	0.00%
2022/07/12	2	158.00	19	155.16	150.00	-17	28,075	-0.06%
2022/07/11	5	168.00	5	165.50	162.00	0	28,455	0.00%
2022/07/08	11	172.41	10.1	173.01	165.00	0.9	28,630	0.00%
2022/07/07	7	167.07	8	169.88	174.00	-1	28,007	0.00%
2022/07/06	9	171.61	3	165.00	160.50	6	27,834	0.02%
2022/07/05	15	173.47	2	171.50	174.00	13	27,750	0.05%
2022/07/04	3	172.67	4	172.00	172.50	-1	27,851	0.00%
2022/07/01	8.3	189.15	3	187.67	172.00	5.3	27,944	0.02%
2022/06/30	4	185.63	5	187.90	191.00	-1	27,826	0.00%
2022/06/29	5	193.10	5	190.20	194.50	0	27,816	0.00%
2022/06/28	1	189.50	0	0.00	190.00	1	27,790	0.00%
2022/06/27	6	198.58	6.1	198.67	198.00	-0.1	28,067	0.00%
2022/06/24	3	189.83	7	189.14	187.50	-4	28,540	-0.01%
2022/06/23	5	190.90	16	187.66	190.00	-11	28,676	-0.04%
2022/06/22	10.1	197.54	9	192.00	186.50	1.1	28,328	0.00%
2022/06/21	3	206.50	9	205.44	207.00	-6	28,133	-0.02%
2022/06/20	19	208.29	3.1	206.61	201.50	15.9	28,206	0.06%
2022/06/17	5	212.70	6	211.25	209.00	-1	28,277	0.00%
2022/06/16	9	232.22	9	224.22	214.50	0	28,039	0.00%
2022/06/15	7	231.79	22	230.82	228.50	-15	28,074	-0.05%
2022/06/14	24	225.38	6	224.75	225.50	18	28,220	0.06%
2022/06/13	0	0.00	1	226.50	226.00	-1	28,523	0.00%
2022/06/09	0.5	223.50	2	222.75	224.00	-1.5	29,291	-0.01%
2022/06/08	5.1	228.33	1	228.50	222.50	4.1	29,488	0.01%
2022/06/07	1	227.50	2	228.00	228.50	-1	30,017	0.00%
2022/06/06	2	229.50	4	227.38	231.50	-2	30,785	-0.01%
2022/06/02	4.1	231.71	2	231.25	226.00	2.1	31,348	0.01%
2022/06/01	12	244.58	7	242.64	238.00	5	31,717	0.02%
2022/05/31	1	238.00	1	236.00	240.50	0	31,931	0.00%
2022/05/30	25.1	238.31	25	239.86	242.00	0.1	32,963	0.00%
2022/05/27	23	240.70	22	238.00	231.00	1	33,710	0.00%
2022/05/26	6.2	244.77	1	240.00	238.50	5.2	34,303	0.02%
2022/05/25	4	254.13	4	254.38	255.00	0	34,805	0.00%
2022/05/24	3	255.67	5	252.30	250.00	-2	35,532	-0.01%
2022/05/23	7	271.57	2	263.01	257.50	5	36,322	0.01%
2022/05/20	2	268.75	2.1	269.74	269.50	-0.1	36,532	0.00%
2022/05/19	8	259.94	8	261.69	269.50	0	36,484	0.00%
2022/05/18	9	265.83	18	263.64	268.00	-9	36,532	-0.02%
2022/05/17	13	253.38	11	253.95	255.00	2	36,520	0.01%
2022/05/16	17	261.50	9	264.50	252.50	8	37,163	0.02%
2022/05/13	12	260.92	15	261.87	257.00	-3	37,394	-0.01%
2022/05/12	13	257.76	13	257.58	254.50	0	37,471	0.00%
2022/05/11	11	251.91	10	252.10	257.50	1	37,788	0.00%
2022/05/10	25	244.40	30	245.15	255.00	-5	37,985	-0.01%
2022/05/09	24	262.06	16	252.44	246.50	8	38,497	0.02%
2022/05/06	11	275.41	8	273.38	272.00	3	38,829	0.01%
2022/05/05	22	282.73	27	281.46	286.00	-5	38,763	-0.01%
2022/05/04	3	265.50	0	0.00	262.50	3	38,558	0.01%
2022/05/03	5	263.20	7	264.86	264.50	-2	38,787	-0.01%
2022/04/29	12	263.79	12	262.67	260.50	0	38,955	0.00%
2022/04/28	3	257.83	6	258.33	260.00	-3	38,880	-0.01%
2022/04/27	25	247.24	27	248.00	252.50	-2	38,898	-0.01%
2022/04/26	28	251.46	26	244.12	242.50	2	38,817	0.01%
2022/04/25	18	251.86	16.1	253.22	248.50	1.9	39,070	0.00%
2022/04/22	34.1	264.65	33	265.85	267.50	1.1	39,245	0.00%
2022/04/21	13	277.46	19	276.63	275.00	-6	39,660	-0.02%
2022/04/20	14.1	271.35	11	272.77	276.50	3.1	39,824	0.01%
2022/04/19	17	274.59	14	271.11	268.50	3	39,943	0.01%
2022/04/18	25	264.84	25	266.46	272.50	0	40,018	0.00%
2022/04/15	3	261.17	2.1	264.05	265.50	1	40,260	0.00%
2022/04/14	5	285.10	5	283.90	281.50	0	40,341	0.00%
2022/04/13	2	287.25	3	285.83	289.50	-1	40,256	0.00%
2022/04/12	12	282.75	10	281.70	281.50	2	40,177	0.00%
2022/04/11	3	292.33	7	291.43	281.00	-4	39,911	-0.01%
2022/04/08	47	300.34	42	300.30	301.50	5	39,727	0.01%
2022/04/07	15.1	307.57	12.1	306.57	296.00	3	39,457	0.01%
2022/04/06	20.2	309.70	20.2	312.86	317.00	0	39,182	0.00%
2022/04/01	22	303.70	26	304.42	312.00	-4	39,128	-0.01%
2022/03/31	19	308.71	12.1	310.27	305.50	6.9	39,374	0.02%
2022/03/30	19	319.63	17	318.18	312.50	2	39,541	0.01%
2022/03/29	18.1	317.68	19.1	317.60	322.50	-1	39,675	0.00%
2022/03/28	4.1	302.37	11	300.23	311.00	-6.9	40,065	-0.02%
2022/03/25	13	293.19	13	296.19	296.00	0	40,418	0.00%
2022/03/24	11.1	286.10	10	287.00	287.50	1.1	40,965	0.00%
2022/03/23	20	291.23	17	293.62	284.00	3	42,365	0.01%
2022/03/22	11	285.05	16	285.63	282.00	-5	42,972	-0.01%
2022/03/21	15	279.17	15	280.37	274.50	0	43,100	0.00%
2022/03/18	14	273.57	13	269.58	273.00	1	43,130	0.00%
2022/03/17	20	271.38	20	273.45	275.00	0	42,942	0.00%
2022/03/16	38	260.74	37	257.80	255.00	1	42,428	0.00%
2022/03/15	24	274.35	20	273.25	260.50	4	42,269	0.01%
2022/03/14	11	291.59	17	290.62	286.00	-6	42,126	-0.01%
2022/03/11	10	280.60	9	282.44	287.00	1	41,766	0.00%
2022/03/10	16	282.47	13	285.96	281.00	3	41,630	0.01%
2022/03/09	21	282.52	17	284.50	275.00	4	41,146	0.01%
2022/03/08	47	281.19	41.3	281.12	273.50	5.7	40,380	0.01%
2022/03/07	16.1	284.57	17	286.56	287.50	-1	39,594	0.00%
2022/03/04	20.2	295.20	20	297.78	288.00	0.2	39,069	0.00%
2022/03/03	34	319.66	32	318.94	312.00	2	38,732	0.01%
2022/03/02	28	309.11	30	305.22	307.00	-2	37,914	-0.01%
2022/03/01	18.1	284.03	22	288.70	299.50	-3.9	37,091	-0.01%
2022/02/25	19	263.18	46.2	267.27	272.50	-27.2	36,252	-0.08%
2022/02/24	35	247.44	29	246.33	248.00	6	35,583	0.02%
2022/02/23	41	245.46	48	246.71	245.00	-7	34,753	-0.02%
2022/02/22	87	236.51	91	237.39	233.50	-4	33,923	-0.01%
2022/02/21	1	235.50	3	233.50	239.00	-2	33,503	-0.01%
2022/02/18	11	233.50	10	233.05	238.50	1	33,774	0.00%
2022/02/17	12.2	237.42	8	234.06	233.00	4.2	33,898	0.01%
2022/02/16	79	244.18	82.1	244.04	243.00	-3.1	33,682	-0.01%
2022/02/15	73.1	237.27	71	236.64	232.00	2.1	33,336	0.01%
2022/02/14	19	235.65	12	230.75	231.00	7	33,092	0.02%
2022/02/11	37	244.16	30	243.73	244.00	7	33,159	0.02%
2022/02/10	13	237.81	21.1	238.82	234.00	-8.1	32,875	-0.02%
2022/02/09	34.1	235.44	39.1	234.41	236.50	-5	32,706	-0.02%
2022/02/08	24	218.42	26.4	223.07	224.00	-2.4	32,424	-0.01%
2022/02/07	13	204.92	31	198.06	209.50	-18	32,386	-0.06%
2022/01/26	6	205.67	9	201.00	199.50	-3	32,810	-0.01%
2022/01/25	18	209.36	15	210.57	205.50	3	33,233	0.01%
2022/01/24	5	211.10	4	214.25	213.50	1	33,695	0.00%
2022/01/21	7	215.86	6	215.33	216.00	1	34,692	0.00%
2022/01/20	2	216.50	1	219.00	219.00	1	35,430	0.00%
2022/01/19	4	210.25	8	213.63	215.00	-4	36,018	-0.01%
2022/01/18	47	217.09	47	216.94	209.00	0	36,701	0.00%
2022/01/17	70.4	211.98	68	212.64	214.50	2.4	37,392	0.01%
2022/01/14	34	204.69	13.3	205.53	213.00	20.8	37,851	0.05%
2022/01/13	39.1	197.85	39	198.78	200.50	0.1	38,128	0.00%
2022/01/12	10	197.95	10	201.45	200.50	0	38,678	0.00%
2022/01/11	19	202.42	17	202.41	199.00	2	39,898	0.01%
2022/01/10	20	207.15	17	205.38	207.00	3	40,656	0.01%
2022/01/07	27.3	210.83	22	207.84	199.00	5.3	41,496	0.01%
2022/01/06	11	209.41	11.1	209.69	211.00	-0.1	41,693	0.00%
2022/01/05	15	218.90	17	220.21	218.50	-2	42,783	0.00%
2022/01/04	22.1	223.48	19	223.18	221.00	3.1	44,346	0.01%
2022/01/03	6	232.17	2.1	236.62	226.00	3.9	44,732	0.01%
2021/12/30	5	233.00	5	237.30	239.00	0	44,982	0.00%
2021/12/29	6	238.25	3	239.17	238.00	3	44,942	0.01%
2021/12/28	15	239.63	18	239.33	245.50	-3	45,334	-0.01%
2021/12/27	38.1	243.93	42	246.24	238.50	-3.9	45,452	-0.01%
2021/12/24	41	246.55	42	247.36	249.00	-1	45,182	0.00%
2021/12/23	54	246.19	61	247.36	243.00	-7	45,107	-0.02%
2021/12/22	53.3	241.93	49.2	240.38	243.00	4.1	44,945	0.01%
2021/12/21	41.2	223.78	54	225.80	238.50	-12.8	44,416	-0.03%
2021/12/20	51	225.19	42.2	224.15	217.00	8.8	43,896	0.02%
2021/12/17	75.2	222.58	77	223.86	225.50	-1.8	43,928	0.00%
2021/12/16	17	207.32	22	213.32	217.50	-5	42,868	-0.01%
2021/12/15	3	183.50	13	196.04	198.00	-10	42,239	-0.02%
2021/12/14	4	181.75	0	0.00	180.00	4	42,330	0.01%
2021/12/13	0	0.00	1.3	193.93	194.00	-1.3	43,128	0.00%
2021/12/10	1	186.50	0	187.00	187.50	1	43,465	0.00%
2021/12/09	13	194.69	13	191.08	188.50	0	44,281	0.00%
2021/12/08	4.2	187.40	16	189.88	194.50	-11.8	44,790	-0.03%
2021/12/07	3	178.00	3	178.83	177.00	0	44,992	0.00%
2021/12/06	12	180.71	5	180.10	178.50	7	45,320	0.02%
2021/12/03	13	188.88	11	190.23	190.00	2	45,555	0.00%
2021/12/02	9	186.89	5.3	185.62	184.50	3.7	45,714	0.01%
2021/12/01	3	184.17	4	185.11	187.00	-1	45,984	0.00%
2021/11/30	8	187.13	7	187.29	186.00	1	46,512	0.00%
2021/11/29	24	180.31	32	179.61	183.00	-8	47,677	-0.02%
2021/11/26	31	177.89	24	178.17	182.00	7	48,042	0.01%
2021/11/25	7	180.36	6	180.75	176.50	1	47,917	0.00%
2021/11/24	9	180.94	7	181.71	179.00	2	47,883	0.00%
2021/11/23	23.2	184.33	15	186.03	184.50	8.2	48,613	0.02%
2021/11/22	3	188.00	5	188.50	190.00	-2	48,686	0.00%
2021/11/19	11	192.77	1,170	192.46	190.50	-1,159	48,565	-2.39%	大賣/鉅額交易
2021/11/18	19	197.63	16.1	197.01	196.00	2.9	48,409	0.01%
2021/11/17	180	200.46	28	202.20	206.00	152	48,307	0.31%	大買/鉅額交易
2021/11/16	187	200.79	75	199.82	193.50	112	47,897	0.23%	大買/鉅額交易
2021/11/15	511.1	196.98	9	196.61	198.50	502.1	47,378	1.06%	大買/鉅額交易
2021/11/12	35	197.56	27	197.09	189.00	8	47,110	0.02%
2021/11/11	8	190.81	4	193.38	191.00	4	46,520	0.01%
2021/11/10	205	187.01	6	189.67	194.00	199	46,153	0.43%	大買/鉅額交易
2021/11/09	207	182.62	6	186.58	181.00	201	45,662	0.44%	大買/鉅額交易
2021/11/08	11	186.86	4	181.00	181.00	7	45,141	0.02%
2021/11/05	11	186.86	11	186.14	197.00	0	44,724	0.00%
2021/11/04	39	192.26	40	193.26	190.50	-1	44,059	0.00%
2021/11/03	31	200.19	34	197.79	193.50	-3	43,471	-0.01%
2021/11/02	72	205.94	72.5	204.31	205.50	-0.5	43,072	0.00%
2021/11/01	37	209.70	38.1	210.12	210.00	-1.1	42,405	0.00%
2021/10/29	55.1	204.73	51	204.80	201.00	4.1	41,622	0.01%
2021/10/28	24	187.06	28	193.05	196.50	-4	40,311	-0.01%
2021/10/27	52	174.59	64.2	174.28	179.00	-12.2	39,421	-0.03%
2021/10/26	25	173.56	16.8	169.03	163.00	8.2	38,611	0.02%
2021/10/25	96.3	172.38	86	172.92	176.00	10.3	37,727	0.03%
2021/10/22	31.1	159.82	37.2	161.43	166.50	-6.1	36,525	-0.02%
2021/10/21	249	156.10	247	154.91	151.50	2	35,522	0.01%	大買/大賣/
2021/10/20	29.3	150.90	26	150.38	153.50	3.3	34,614	0.01%
2021/10/19	20	151.45	43	151.16	147.50	-23	33,683	-0.07%
2021/10/18	82.1	141.69	54	140.98	141.00	28.1	32,110	0.09%
2021/10/15	176	135.24	187	135.48	143.00	-11	31,001	-0.04%	大買/大賣/
2021/10/14	36	133.22	33	133.77	130.00	3	29,551	0.01%
2021/10/13	49	134.48	68	133.99	131.50	-19	28,779	-0.07%
2021/10/12	71.2	130.27	65	130.02	133.00	6.2	27,418	0.02%
2021/10/08	18	122.14	35	126.16	130.00	-17	25,623	-0.07%
2021/10/07	15	115.30	36	115.93	118.50	-21	25,160	-0.08%
2021/10/06	10	109.80	9	109.72	108.00	1	25,003	0.00%
2021/10/05	100	107.42	98	107.81	112.00	2	25,354	0.01%
2021/10/04	80	110.33	80	110.60	109.00	0	25,273	0.00%
2021/10/01	11	110.14	20.3	111.29	107.50	-9.3	25,585	-0.04%
2021/09/30	24	114.96	5.1	115.49	115.00	18.9	25,583	0.07%
2021/09/29	30.1	115.40	22	114.80	115.00	8.1	25,693	0.03%
2021/09/28	8	116.81	23	119.13	120.50	-15	25,254	-0.06%
2021/09/27	10	117.65	15	117.00	114.50	-5	24,602	-0.02%
2021/09/24	46.2	118.89	79	118.42	118.00	-32.8	24,250	-0.14%
2021/09/23	11	113.32	32	114.38	115.50	-21	23,388	-0.09%
2021/09/22	16	108.56	5	108.80	106.00	11	23,034	0.05%
2021/09/17	9	111.61	43	112.65	114.00	-34	22,693	-0.15%
2021/09/16	71	116.18	34	115.09	112.50	37	22,132	0.17%
2021/09/15	44.2	112.08	4.2	111.79	111.50	40	21,085	0.19%
2021/09/14	20	111.83	67	109.74	115.00	-47	20,608	-0.23%
2021/09/13	48.4	111.14	37	109.50	109.00	11.4	19,661	0.06%
2021/09/10	69	106.80	105	105.45	110.50	-36	18,802	-0.19%	大賣/
2021/09/09	22	99.09	38	100.26	100.50	-16	18,216	-0.09%
2021/09/08	24	95.83	13.1	97.44	93.40	11	17,894	0.06%
2021/09/07	63.1	99.97	30.2	100.98	98.30	32.9	17,543	0.19%
2021/09/06	16	110.91	20	112.53	109.00	-4	17,535	-0.02%
2021/09/03	77	111.70	68	111.04	110.00	9	17,809	0.05%
2021/09/02	96.2	112.69	66.1	110.32	109.00	30.1	17,265	0.17%
2021/09/01	17	104.42	39	107.67	109.00	-22	15,914	-0.14%
2021/08/31	16.1	99.69	4.2	98.85	99.20	11.9	15,298	0.08%
2021/08/30	26	102.96	2	102.50	103.00	24	15,046	0.16%
2021/08/27	34.2	107.00	27.2	105.60	103.50	7	15,000	0.05%
2021/08/26	203	99.16	207.9	103.93	104.00	-4.9	14,197	-0.03%	大買/大賣/
2021/08/25	1	94.80	1.1	95.37	94.80	-0.1	14,015	0.00%
2021/08/24	9.3	95.53	3	97.27	94.30	6.3	14,283	0.04%
2021/08/23	11	94.75	2	95.00	94.40	9	14,264	0.06%
2021/08/20	1	91.50	0	0.00	90.90	1	14,185	0.01%
2021/08/18	1	85.45	0	0.00	89.80	1	14,353	0.01%
2021/08/17	2	91.10	0	0.00	86.70	2	14,560	0.01%
2021/08/16	1	92.00	1	89.90	92.40	0	14,540	0.00%
2021/08/13	2	92.90	1.1	94.56	92.10	0.9	14,543	0.01%
2021/08/12	0	0.00	0	96.60	95.40	0	14,571	0.00%
2021/08/11	2	96.95	5.1	97.30	97.10	-3.1	14,663	-0.02%
2021/08/10	1.2	98.42	3	99.80	97.30	-1.8	14,664	-0.01%
2021/08/09	4.3	99.07	1	100.00	98.80	3.3	14,657	0.02%
2021/08/06	12	99.65	12	100.10	99.30	0	14,668	0.00%
2021/08/05	9	107.44	2	106.00	106.00	7	14,479	0.05%
2021/08/04	4	111.50	3	108.67	108.50	1	14,651	0.01%
2021/08/03	2	111.25	5	112.40	114.50	-3	14,710	-0.02%
2021/08/02	3.5	112.57	5	111.20	112.00	-1.5	14,752	-0.01%
2021/07/30	8	112.06	27.3	111.24	112.50	-19.3	14,891	-0.13%
2021/07/29	106	108.46	131	108.48	108.00	-25	14,903	-0.17%	大買/大賣/
2021/07/28	17.8	106.11	1.3	110.57	105.00	16.5	15,093	0.11%
2021/07/27	18	118.33	8.5	119.56	116.50	9.5	15,783	0.06%
2021/07/26	12.5	120.40	6	119.58	121.50	6.5	16,255	0.04%
2021/07/23	11	112.75	1.2	112.93	112.50	9.8	17,371	0.06%
2021/07/22	14.7	116.73	5	119.00	118.50	9.7	18,178	0.05%
2021/07/21	8	110.13	3	110.17	110.00	5	18,336	0.03%
2021/07/20	1	115.50	1	115.00	111.50	0	18,661	0.00%
2021/07/19	1	118.00	1	112.00	118.00	0	18,678	0.00%
2021/07/16	0	0.00	3	109.67	109.00	-3	18,767	-0.02%
2021/07/15	3	106.00	0.7	108.00	109.00	2.3	18,898	0.01%
2021/07/14	0.2	113.00	3.1	112.25	114.00	-2.9	18,999	-0.02%
2021/07/13	8.5	112.65	9	113.00	111.00	-0.5	18,915	0.00%
2021/07/12	29.2	111.73	43	110.43	110.50	-13.8	18,689	-0.07%
2021/07/09	460	100.90	866	101.99	106.50	-406	18,206	-2.23%	大買/大賣/鉅額交易
2021/07/08	415	96.94	13.2	95.66	97.10	401.8	18,020	2.23%	大買/鉅額交易
2021/07/07	4.1	90.76	13	89.87	91.80	-8.9	17,495	-0.05%
2021/07/06	12.2	82.60	96	84.98	83.50	-83.8	17,327	-0.48%
2021/07/05	300	81.77	313	85.29	85.40	-13	17,067	-0.08%	大買/大賣/
2021/07/02	90	76.90	9	76.76	77.70	81	16,992	0.48%
2021/07/01	8	74.68	0	0.00	74.00	8	17,167	0.05%
2021/06/30	2.4	76.38	1	75.40	76.10	1.4	17,153	0.01%
2021/06/29	7	76.17	18	77.74	75.50	-11	17,130	-0.06%
2021/06/28	1	76.30	0	0.00	76.30	1	16,934	0.01%
2021/06/25	1	75.60	0	0.00	75.60	1	16,899	0.01%
2021/06/24	1	76.70	1	77.70	76.70	0	16,852	0.00%
2021/06/23	2	77.45	2	77.55	76.70	0	16,816	0.00%
2021/06/22	1	74.80	1	76.10	74.80	0	16,677	0.00%
2021/06/21	1	74.80	0	0.00	75.20	1	16,606	0.01%
2021/06/18	7	77.14	6	77.38	76.30	1	16,489	0.01%
2021/06/17	4	75.90	8	76.53	77.60	-4	16,286	-0.02%
2021/06/16	7	75.60	12.6	76.42	75.10	-5.6	16,105	-0.03%
2021/06/15	30.3	76.81	14	77.15	78.10	16.3	15,932	0.10%
2021/06/11	15	77.49	26.3	77.41	78.10	-11.3	15,368	-0.07%
2021/06/10	1	71.00	1	72.60	71.00	0	14,589	0.00%
2021/06/09	3	69.70	4	71.77	69.80	-1	14,417	-0.01%
2021/06/08	0	0.00	1	71.30	71.40	-1	14,302	-0.01%
2021/06/07	11	70.02	18	70.68	71.10	-7	14,221	-0.05%
2021/06/04	38	70.44	22	70.32	69.10	16	14,091	0.11%
2021/06/03	3.3	70.90	15	70.77	70.80	-11.7	13,914	-0.08%
2021/06/02	16	69.34	2	68.40	69.00	14	13,719	0.10%
2021/06/01	12	70.01	51	69.42	69.40	-39	13,598	-0.29%
2021/05/31	13	68.18	17.1	68.39	68.40	-4.1	13,283	-0.03%
2021/05/28	23	67.30	13	67.32	67.50	10	13,129	0.08%
2021/05/27	3	66.27	1	65.80	65.60	2	13,009	0.02%
2021/05/26	31.3	66.78	14	66.61	66.30	17.3	12,918	0.13%
2021/05/25	7	67.01	4	65.60	67.50	3	12,631	0.02%
2021/05/24	6	59.40	15	60.36	61.40	-9	12,312	-0.07%
2021/05/21	2	60.10	2	61.30	59.80	0	12,295	0.00%
2021/05/20	6	58.70	12	59.36	58.80	-6	12,298	-0.05%
2021/05/19	230	59.82	232	59.41	58.20	-2	12,244	-0.02%	大買/大賣/
2021/05/18	5	57.70	9	56.37	58.50	-4	12,109	-0.03%
2021/05/17	12	53.95	9	54.87	53.20	3	12,039	0.02%
2021/05/14	8	59.58	4	61.75	57.60	4	11,963	0.03%
2021/05/13	6	60.40	2	60.30	59.50	4	11,838	0.03%
2021/05/12	11	62.89	3	59.83	59.40	8	11,728	0.07%
2021/05/11	8	63.61	10	62.74	63.30	-2	11,444	-0.02%
2021/05/10	4	67.30	9	67.63	66.90	-5	11,262	-0.04%
2021/05/07	12	68.61	16	69.44	68.00	-4	11,214	-0.04%
2021/05/06	15	67.44	20	67.20	67.00	-5	11,047	-0.05%
2021/05/05	29.3	69.63	5	68.52	66.50	24.3	10,896	0.22%
2021/05/04	27	68.88	25	69.70	73.80	2	10,606	0.02%
2021/05/03	22	70.46	310	74.48	69.80	-288	10,416	-2.76%	大賣/鉅額交易
2021/04/29	320	73.90	23.3	72.96	74.50	296.7	10,415	2.85%	大買/鉅額交易
2021/04/28	24.3	66.83	225	65.64	67.80	-200.7	9,319	-2.15%	大賣/鉅額交易
2021/04/27	185	61.40	1	60.50	61.70	184	8,510	2.16%	大買/鉅額交易
2021/04/26	5	62.02	9	62.32	62.60	-4	8,303	-0.05%
2021/04/23	11	57.45	11	57.20	58.80	0	7,967	0.00%
2021/04/22	201	59.57	201	57.31	56.50	0	8,021	0.00%	大買/大賣/
2021/04/21	26	59.00	202	59.65	58.70	-176	7,949	-2.21%	大賣/鉅額交易
2021/04/20	203	60.22	4	60.28	61.00	199	7,961	2.50%	大買/鉅額交易
2021/04/19	3	59.80	1	59.40	59.00	2	7,977	0.03%
2021/04/16	2	58.85	3	58.87	59.50	-1	7,882	-0.01%
2021/04/15	5	58.30	4	57.93	59.30	1	7,719	0.01%
2021/04/14	5	58.02	0	0.00	56.40	5	7,561	0.07%
2021/04/13	203	58.46	209	57.69	57.90	-6	7,244	-0.08%	大買/大賣/
2021/04/12	7	57.66	4	59.48	56.90	3	6,962	0.04%
2021/04/09	1	59.10	1	58.80	57.50	0	6,837	0.00%
2021/04/08	15	56.62	0	0.00	57.20	15	6,536	0.23%
2021/04/07	16	56.96	8	55.56	57.40	8	6,373	0.13%
2021/04/06	1	53.60	0	0.00	53.40	1	6,225	0.02%
2021/04/01	1	51.80	2	52.35	53.00	-1	6,271	-0.02%
2021/03/30	1	51.90	0	0.00	52.40	1	6,224	0.02%
2021/03/26	0	0.00	2	51.95	52.10	-2	6,383	-0.03%
2021/03/25	0	0.00	1	50.60	50.40	-1	6,379	-0.02%
2021/03/24	0	0.00	1	50.90	50.70	-1	6,395	-0.02%
2021/03/23	1	51.40	2	51.55	51.10	-1	6,429	-0.02%
2021/03/22	1	51.80	2	51.15	51.40	-1	6,455	-0.02%
2021/03/19	2	51.30	0	0.00	51.00	2	6,639	0.03%
2021/03/18	1	51.60	0	0.00	51.90	1	6,650	0.02%
2021/03/17	1	52.00	1	52.70	51.90	0	6,711	0.00%
2021/03/16	1	52.00	0	0.00	51.90	1	6,770	0.01%
2021/03/11	2	50.65	2	50.90	51.00	0	7,576	0.00%
2021/03/09	2	49.25	0	0.00	49.50	2	8,093	0.02%
2021/03/05	3	49.75	1	50.50	49.95	2	8,098	0.02%
2021/03/04	1	51.20	0	0.00	50.90	1	8,126	0.01%
2021/03/03	1	51.20	0	0.00	51.90	1	8,098	0.01%
2021/02/26	1	53.60	1	53.50	53.00	0	8,057	0.00%
2021/02/23	2	56.05	0	0.00	55.40	2	8,135	0.02%
2021/02/22	1	55.50	5.3	56.66	57.30	-4.3	8,151	-0.05%
2021/02/19	0	0.00	2	55.65	55.90	-2	8,006	-0.02%
2021/02/18	0	0.00	17	53.85	54.00	-17	7,934	-0.21%
2021/02/17	5	53.54	7	52.91	53.20	-2	7,932	-0.03%
2021/02/05	2	51.80	0	0.00	51.80	2	7,883	0.03%
2021/02/04	2	52.70	1	52.80	52.20	1	7,859	0.01%
2021/02/03	291	53.58	286	54.01	53.30	5	7,823	0.06%	大買/大賣/
2021/02/01	1	51.10	0	0.00	51.40	1	7,737	0.01%
2021/01/29	325	54.38	322	54.79	52.20	3	7,685	0.04%	大買/大賣/
2021/01/28	2	52.90	5	53.40	53.40	-3	7,537	-0.04%
2021/01/27	6	52.15	10	52.76	52.50	-4	7,391	-0.05%
2021/01/26	18	52.19	0	0.00	51.10	18	7,215	0.25%
2021/01/25	12	57.13	4	54.08	54.10	8	7,011	0.11%
2021/01/22	4	54.40	34	56.73	57.90	-30	6,417	-0.47%
2021/01/21	3	52.67	3	53.23	52.70	0	5,889	0.00%
2021/01/19	1	52.60	1	53.50	53.00	0	5,727	0.00%
2021/01/18	2	51.95	0	0.00	52.40	2	5,755	0.03%
2021/01/15	2	53.30	1	53.20	53.40	1	5,758	0.02%
2021/01/14	1	53.20	1	53.30	54.00	0	5,626	0.00%
2021/01/13	4	53.18	7	53.49	54.00	-3	5,539	-0.05%
2021/01/12	5	51.66	4	52.75	52.00	1	5,405	0.02%
2021/01/11	2	50.48	6	51.45	51.60	-4	5,245	-0.08%
2021/01/08	4	49.18	0	0.00	48.75	4	5,169	0.08%
2021/01/07	1	49.80	1	50.00	49.75	0	5,113	0.00%
2021/01/06	16	49.36	1	52.10	49.30	15	5,073	0.30%
2021/01/04	3	49.93	2	51.70	52.20	1	4,891	0.02%
2020/12/31	0	0.00	0.7	50.90	50.90	-0.7	4,803	-0.01%
2020/12/30	1	51.90	0	0.00	51.50	1	4,777	0.02%
2020/12/29	1	51.90	0	0.00	51.90	1	4,740	0.02%
2020/12/28	3	50.27	9	50.36	51.80	-6	4,581	-0.13%
2020/12/25	1	50.80	0	0.00	50.70	1	4,467	0.02%
2020/12/24	0	0.00	2	51.70	51.00	-2	4,432	-0.05%
2020/12/23	2	50.85	2	51.10	51.20	0	4,403	0.00%
2020/12/22	2	51.30	4	50.70	49.65	-2	4,331	-0.05%
2020/12/21	3	48.73	0	0.00	49.20	3	4,222	0.07%
2020/12/18	0	0.00	4	50.23	49.95	-4	4,176	-0.10%
2020/12/17	3	49.77	2	49.70	49.80	1	4,147	0.02%
2020/12/15	1	50.80	10	50.30	50.40	-9	4,083	-0.22%
2020/12/14	2	49.50	9	50.40	50.50	-7	3,880	-0.18%
2020/12/11	0	0.00	10	49.90	49.50	-10	3,852	-0.26%
2020/12/10	5	50.62	0	0.00	50.70	5	3,835	0.13%
2020/12/09	0	0.00	2	51.30	51.70	-2	3,743	-0.05%
2020/12/08	10	53.02	1	52.90	52.70	9	3,599	0.25%
2020/12/07	26	55.01	18	54.36	55.40	8	3,438	0.23%
2020/12/04	12	51.75	26	53.03	53.40	-14	2,870	-0.49%
2020/12/03	13	49.09	17	49.03	48.55	-4	2,374	-0.17%
2020/12/02	2	48.10	5	48.89	48.50	-3	2,332	-0.13%
2020/12/01	8	47.98	8	47.85	48.00	0	2,300	0.00%
2020/11/30	1	47.90	5	48.47	47.95	-4	2,292	-0.17%
2020/11/27	9	47.15	1	47.30	47.05	8	2,241	0.36%
2020/11/26	2	46.50	0	0.00	46.60	2	2,249	0.09%
2020/11/25	2	47.40	11	46.70	46.05	-9	2,250	-0.40%
2020/11/24	1	46.95	1	47.40	47.00	0	2,210	0.00%
2020/11/23	10	46.73	4.4	47.71	47.65	5.6	2,171	0.26%
2020/11/19	7	45.96	2	45.80	45.35	5	1,985	0.25%
2020/11/12	0	0.00	1	43.85	43.80	-1	1,883	-0.05%
2020/11/09	1	43.60	1	43.30	43.60	0	1,877	0.00%
2020/11/06	1	42.40	0	0.00	42.50	1	1,872	0.05%
2020/10/30	2	41.75	0	0.00	41.65	2	2,050	0.10%
2020/10/28	1	42.80	0	0.00	42.80	1	2,080	0.05%
2020/10/22	1	43.00	0	0.00	43.00	1	2,260	0.04%
2020/09/25	2	41.75	0	0.00	42.00	2	4,182	0.05%
2020/09/24	0	0.00	2	44.00	43.00	-2	4,699	-0.04%
2020/09/21	0	0.00	1	44.95	44.90	-1	5,464	-0.02%
2020/09/15	364	45.03	364	45.67	45.40	0	6,368	0.00%	大買/大賣/
2020/09/11	2	42.90	0	0.00	42.90	2	6,519	0.03%
2020/09/03	1	44.80	0	0.00	44.40	1	6,680	0.01%
2020/09/02	2	45.13	2	45.10	45.10	0	6,696	0.00%
2020/09/01	0	0.00	1	45.00	44.95	-1	6,706	-0.01%
2020/08/31	1	43.40	0	0.00	43.40	1	6,698	0.01%
2020/08/27	1	44.30	0	0.00	44.20	1	6,759	0.01%
2020/08/26	5	44.55	5	44.35	44.50	0	6,789	0.00%
2020/08/25	1	44.80	0	0.00	44.40	1	6,849	0.01%
2020/08/21	2	43.48	2	43.40	43.50	0	6,903	0.00%
2020/08/20	3	43.40	0	0.00	42.40	3	6,915	0.04%
2020/08/19	3	45.23	4	45.56	45.20	-1	6,871	-0.01%
2020/08/18	2	46.25	0	0.00	46.30	2	6,847	0.03%
2020/08/13	0	0.00	1	46.75	46.25	-1	6,979	-0.01%
2020/08/12	2	46.93	5.3	46.71	46.60	-3.3	6,993	-0.05%
2020/08/11	0	0.00	1	47.80	47.30	-1	6,969	-0.01%
2020/08/10	3	47.40	0	0.00	47.25	3	6,966	0.04%
2020/08/07	1	48.10	2	48.40	48.45	-1	6,937	-0.01%
2020/08/06	6	48.18	1	48.30	47.70	5	6,923	0.07%
2020/08/05	2	48.73	1	48.65	48.60	1	6,887	0.01%
2020/08/03	0	0.00	1	47.50	47.10	-1	6,806	-0.01%
2020/07/31	3	46.88	0	0.00	47.05	3	6,820	0.04%
2020/07/30	0	0.00	1	47.80	47.80	-1	6,752	-0.01%
2020/07/28	6	47.72	8	47.69	46.20	-2	6,658	-0.03%
2020/07/27	7	50.42	4	50.38	49.15	3	6,524	0.05%
2020/07/24	6	53.13	209	53.74	52.10	-203	6,354	-3.19%	大賣/鉅額交易
2020/07/23	203	52.88	3	53.23	52.90	200	6,085	3.29%	大買/鉅額交易
2020/07/21	7	51.36	20	51.95	53.00	-13	6,100	-0.21%
2020/07/20	1	50.40	4	50.65	50.80	-3	6,105	-0.05%
2020/07/17	3	49.18	0	0.00	48.95	3	6,066	0.05%
2020/07/16	3	50.37	6	50.70	50.10	-3	6,051	-0.05%
2020/07/15	2	50.20	0	0.00	50.10	2	6,025	0.03%
2020/07/14	1	51.00	16	51.36	51.00	-15	6,004	-0.25%
2020/07/13	15	51.33	0	0.00	51.60	15	5,971	0.25%
2020/07/10	6	50.75	1	50.90	50.80	5	5,933	0.08%
2020/07/09	9	53.73	4	53.65	52.60	5	5,837	0.09%
2020/07/08	41	53.79	44	53.88	54.00	-3	5,663	-0.05%
2020/07/07	5	52.14	1.1	54.72	51.50	3.9	5,429	0.07%
2020/07/06	17	54.19	10	54.61	54.00	7	5,261	0.13%
2020/07/03	105	53.35	94	53.23	52.80	11	5,033	0.22%	大買/
2020/07/02	7	49.46	8	49.23	51.30	-1	4,544	-0.02%
2020/06/30	1	47.40	18	46.58	46.40	-17	4,065	-0.42%
2020/06/29	0	0.00	8	46.54	46.50	-8	3,795	-0.21%
2020/06/24	21	45.12	4	45.55	44.80	17	3,484	0.49%
2020/06/23	0	0.00	6	43.61	43.35	-6	3,083	-0.19%
2020/06/22	5	42.75	1	42.80	42.70	4	2,987	0.13%
2020/06/19	3	42.23	11	42.29	41.00	-8	2,984	-0.27%
2020/06/17	4	41.90	0	0.00	41.70	4	2,797	0.14%
2020/06/16	2	41.73	0	0.00	41.90	2	2,819	0.07%
2020/06/15	1	41.45	10	41.90	41.45	-9	2,862	-0.31%
2020/06/10	11	44.43	0	0.00	44.20	11	2,951	0.37%
2020/06/09	4	44.28	0	0.00	44.35	4	2,993	0.13%
2020/06/08	1	44.80	0	0.00	44.90	1	3,017	0.03%
2020/06/04	1	44.85	1	45.15	45.00	0	3,007	0.00%
2020/06/03	0	0.00	2	44.78	45.05	-2	3,010	-0.07%
2020/06/02	4	44.70	11	45.25	44.40	-7	2,974	-0.24%
2020/06/01	8	44.84	2	44.90	45.10	6	2,948	0.20%
2020/05/28	0	0.00	1	44.00	43.35	-1	2,887	-0.03%
2020/05/26	1	43.70	0	0.00	43.20	1	2,910	0.03%
2020/05/22	2	43.63	1	43.95	43.60	1	2,934	0.03%
2020/05/21	1	43.50	3	44.05	43.95	-2	2,875	-0.07%
2020/05/19	2	41.98	0	0.00	41.95	2	2,832	0.07%
2020/05/15	0	0.00	1	41.50	41.35	-1	2,838	-0.04%
2020/05/13	1	42.30	0	0.00	43.70	1	2,869	0.03%
2020/05/06	0	0.00	1	42.65	42.60	-1	2,932	-0.03%
2020/05/04	0	0.00	2	42.70	42.60	-2	2,988	-0.07%
2020/04/30	1	43.35	1	43.55	43.35	0	3,014	0.00%
2020/04/28	0	0.00	1	42.95	42.95	-1	3,127	-0.03%
2020/04/27	0	0.00	1	42.90	42.80	-1	3,171	-0.03%
2020/04/24	6	42.88	1	42.55	42.55	5	3,160	0.16%
2020/04/23	1	43.50	10	43.75	45.30	-9	3,036	-0.30%
2020/04/21	5	42.52	4	43.10	41.80	1	2,950	0.03%
2020/04/20	0	0.00	5	42.52	43.00	-5	3,053	-0.16%
2020/04/17	7	41.76	5	42.53	42.05	2	3,103	0.06%
2020/04/16	8	41.87	6	41.99	41.60	2	3,147	0.06%
2020/04/15	0	0.00	3	41.55	41.80	-3	3,291	-0.09%
2020/04/14	2	41.00	1	40.90	41.00	1	3,368	0.03%
2020/04/13	2	40.25	0	0.00	39.80	2	3,432	0.06%
2020/04/09	4	41.25	0	0.00	40.35	4	3,753	0.11%
2020/04/08	1	40.95	5	39.55	41.20	-4	3,905	-0.10%
2020/04/01	5	36.55	0	0.00	36.65	5	3,824	0.13%
2020/03/30	0	0.00	4	34.65	36.70	-4	3,875	-0.10%
2020/03/27	18	37.09	14	36.33	36.20	4	3,858	0.10%
2020/03/25	0	0.00	5	35.75	36.40	-5	3,837	-0.13%
2020/03/20	1	32.05	1	32.05	32.05	0	3,796	0.00%
2020/03/19	2	29.93	0	0.00	29.15	2	3,801	0.05%
2020/03/18	5	33.55	0	0.00	32.35	5	3,768	0.13%
2020/03/16	1	33.50	0	0.00	32.70	1	3,763	0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	3	39.12	0	0.00	38.35	3	3,623	0.08%
2020/03/11	1	42.30	0	0.00	42.35	1	3,576	0.03%
2020/03/10	1	43.60	0	0.00	43.80	1	3,586	0.03%
2020/03/09	4	43.20	0	0.00	42.80	4	3,570	0.11%
2020/03/03	0	0.00	4	46.20	45.55	-4	3,623	-0.11%
2020/03/02	3	43.52	0	0.00	45.00	3	3,613	0.08%
2020/02/27	1	44.65	0	0.00	44.05	1	3,588	0.03%
2020/02/26	3	45.65	0	0.00	45.60	3	3,576	0.08%
2020/02/25	2	45.80	5	45.55	46.10	-3	3,569	-0.08%
2020/02/21	1	47.50	0	0.00	47.65	1	3,525	0.03%
2020/02/20	0	0.00	1	48.10	48.15	-1	3,499	-0.03%
2020/02/18	1	48.95	0	0.00	48.90	1	3,514	0.03%
2020/02/17	1	48.50	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.40	3	49.57	49.50	-2	3,488	-0.06%
2020/02/13	4	50.06	0	0.00	50.00	4	3,453	0.12%
2020/02/12	1	48.70	1	49.15	49.25	0	3,412	0.00%
2020/02/11	2	47.70	2	47.90	48.05	0	3,445	0.00%
2020/01/31	1	49.45	0	0.00	49.45	1	3,488	0.03%
2020/01/20	5	58.60	0	0.00	57.80	5	3,613	0.14%
2020/01/14	1	60.00	2	60.65	59.40	-1	3,670	-0.03%
2020/01/13	0	0.00	6	58.85	59.50	-6	3,550	-0.17%
2020/01/10	0	0.00	1	59.00	58.60	-1	3,536	-0.03%
2020/01/09	0	0.00	2	57.95	58.30	-2	3,463	-0.06%
2020/01/07	6	57.12	0	0.00	56.10	6	3,239	0.19%
2020/01/03	0	0.00	7	60.74	59.00	-7	3,236	-0.22%
2020/01/02	0	0.00	2	59.10	59.20	-2	3,036	-0.07%
2019/12/26	2	57.25	0	0.00	56.70	2	3,070	0.07%
2019/12/19	0	0.00	8	56.80	56.70	-8	3,245	-0.25%
2019/12/18	2	56.50	0	0.00	56.20	2	3,316	0.06%
2019/12/16	6	56.40	50	56.04	56.20	-44	4,080	-1.08%
2019/12/13	50	55.05	0	0.00	55.10	50	4,112	1.22%
2019/12/11	0	0.00	0.6	54.90	55.00	-0.6	4,047	-0.02%
2019/12/09	0	0.00	1	54.50	54.30	-1	4,101	-0.02%
2019/12/06	0	0.00	1	53.80	53.90	-1	4,137	-0.02%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/12/02	0	0.00	3	53.80	53.60	-3	4,322	-0.07%
2019/11/29	1	56.50	0	0.00	55.50	1	4,310	0.02%
2019/11/25	0	0.00	1	55.80	55.70	-1	4,482	-0.02%
2019/11/14	1	54.20	0	0.00	54.20	1	5,063	0.02%
2019/11/08	0	0.00	1.3	55.87	55.90	-1.3	5,378	-0.02%
2019/11/06	0	0.00	1	58.60	58.20	-1	5,429	-0.02%
2019/11/05	3	58.87	4	58.83	58.70	-1	5,471	-0.02%
2019/11/04	3	58.20	0	0.00	58.00	3	5,545	0.05%
2019/11/01	0	0.00	1	57.40	57.40	-1	5,587	-0.02%
2019/10/31	5	59.20	1	58.00	58.00	4	5,631	0.07%
2019/10/30	8	60.41	7	60.10	59.50	1	5,631	0.02%
2019/10/29	0	0.00	8.3	59.26	60.00	-8.3	5,586	-0.15%
2019/10/28	9.3	59.84	7	60.09	60.60	2.3	5,596	0.04%
2019/10/25	3	58.50	2	58.85	58.50	1	5,523	0.02%
2019/10/24	101.3	57.90	102	59.00	59.00	-0.7	5,619	-0.01%	大買/大賣/
2019/10/16	1	55.80	8	55.30	55.20	-7	6,171	-0.11%
2019/10/14	8	56.15	0	0.00	55.80	8	6,180	0.13%
2019/10/09	1	54.20	0.4	55.60	55.20	0.7	6,182	0.01%
2019/10/08	0	0.00	1	59.50	58.10	-1	6,080	-0.02%
2019/10/04	20	59.15	20	59.28	58.20	0	6,210	0.00%
2019/10/03	5	58.00	0	0.00	57.50	5	6,118	0.08%
2019/10/01	0	0.00	0.3	57.90	58.30	-0.3	6,158	-0.01%
2019/09/27	1	57.50	2	58.40	57.80	-1	6,240	-0.02%
2019/09/26	0	0.00	9	59.60	59.40	-9	6,322	-0.14%
2019/09/25	0	0.00	1	59.70	59.60	-1	6,379	-0.02%
2019/09/24	2	60.30	1	59.80	59.20	1	6,395	0.02%
2019/09/23	4	59.95	7	61.36	61.30	-3	6,301	-0.05%
2019/09/20	30	63.29	35	63.22	60.80	-5	6,224	-0.08%
2019/09/19	16	60.98	33	61.53	61.60	-17	5,795	-0.29%
2019/09/18	1	57.60	0	0.00	57.50	1	5,619	0.02%
2019/09/17	6.3	57.88	9	57.53	58.20	-2.7	5,619	-0.05%
2019/09/16	4	57.35	5	57.24	57.60	-1	5,640	-0.02%
2019/09/12	0	0.00	2	58.55	58.20	-2	5,644	-0.04%
2019/09/10	38	58.38	0	0.00	58.00	38	5,584	0.68%
2019/09/09	4	58.25	4	58.75	58.00	0	5,544	0.00%
2019/09/06	7	58.80	5	58.64	59.00	2	5,454	0.04%
2019/09/05	5	57.64	5	57.88	58.00	0	5,382	0.00%
2019/09/03	0	0.00	1	56.90	56.50	-1	5,439	-0.02%
2019/09/02	1	57.40	0	57.40	57.40	1	5,441	0.02%
2019/08/29	0.4	57.00	2	56.65	57.00	-1.7	5,340	-0.03%
2019/08/28	1	56.20	4	55.50	55.50	-3	5,235	-0.06%
2019/08/26	1	54.70	2.7	55.12	53.90	-1.7	5,174	-0.03%
2019/08/23	5	56.44	4	56.45	56.90	1	5,128	0.02%
2019/08/21	4	57.88	1.4	57.20	57.20	2.6	5,041	0.05%
2019/08/20	81.3	58.67	85	59.01	58.10	-3.7	4,947	-0.07%
2019/08/19	0.4	55.80	2	55.80	56.10	-1.7	4,697	-0.04%
2019/08/16	100	54.88	103	55.68	54.10	-3	4,616	-0.06%	大賣/
2019/08/15	1.4	52.96	1	53.20	52.80	0.4	4,413	0.01%
2019/08/14	1	53.50	0	0.00	52.40	1	4,405	0.02%
2019/08/13	2	54.05	0	0.00	53.50	2	4,355	0.05%
2019/08/12	1	56.10	0	0.00	55.30	1	4,337	0.02%
2019/08/08	0	0.00	1	55.70	55.70	-1	4,286	-0.02%
2019/08/07	1	54.00	0	0.00	54.00	1	4,232	0.02%
2019/08/06	5	55.16	1	54.90	55.00	4	4,193	0.10%
2019/08/05	3	57.30	1	56.60	56.60	2	4,101	0.05%
2019/08/02	3	59.30	0	0.00	59.00	3	4,055	0.07%
2019/08/01	14	61.91	12	61.88	61.30	2	4,025	0.05%
2019/07/31	0	0.00	3	62.03	62.90	-3	3,997	-0.08%
2019/07/30	15	63.60	21	60.38	60.40	-6	3,974	-0.15%
2019/07/29	10	62.30	6	62.78	63.40	4	3,861	0.10%
2019/07/26	31	62.38	23	62.83	63.50	8	3,813	0.21%
2019/07/25	14	62.14	12	62.30	61.50	2	3,734	0.05%
2019/07/24	8	57.86	9	59.64	60.70	-1	3,387	-0.03%
2019/07/22	2	55.60	2	55.75	56.10	0	3,287	0.00%
2019/07/19	0	0.00	3	54.17	54.00	-3	3,404	-0.09%
2019/07/18	3	55.00	2	53.20	53.20	1	3,432	0.03%
2019/07/17	2	55.55	2	55.35	56.00	0	3,407	0.00%
2019/07/12	2	56.50	13	56.00	56.40	-11	3,660	-0.30%
2019/07/11	13	56.48	13	56.82	56.80	0	3,642	0.00%
2019/07/10	5	53.70	5	54.10	55.30	0	3,519	0.00%
2019/07/09	10	53.15	1	53.50	54.00	9	3,451	0.26%
2019/07/08	4	52.80	0	0.00	52.20	4	3,411	0.12%
2019/07/04	0	0.00	1	53.70	53.70	-1	3,400	-0.03%
2019/07/03	3	52.83	12	52.03	51.10	-9	3,368	-0.27%
2019/07/02	0	0.00	6	51.80	52.00	-6	3,268	-0.18%
2019/07/01	1	50.50	1	50.80	50.70	0	3,203	0.00%
2019/06/28	5	48.72	5	48.20	48.30	0	3,202	0.00%
2019/06/27	0	0.00	4	48.48	48.60	-4	3,217	-0.12%
2019/06/25	15	50.66	10	49.64	48.35	5	3,182	0.16%
2019/06/24	0	0.00	1	49.80	49.75	-1	3,017	-0.03%
2019/06/21	15	49.31	0	0.00	47.35	15	2,962	0.51%
2019/06/19	0	0.00	1	47.20	47.75	-1	2,928	-0.03%
2019/06/17	0	0.00	4	46.69	46.80	-4	2,986	-0.13%
2019/06/14	4	47.30	0	0.00	46.85	4	3,038	0.13%
2019/06/13	1	47.50	0	0.00	47.05	1	3,039	0.03%
2019/06/12	0	0.00	2	47.90	48.00	-2	3,022	-0.07%
2019/06/03	0	0.00	1	44.50	44.45	-1	2,948	-0.03%
2019/05/30	2	44.05	2	44.25	44.20	0	2,979	0.00%
2019/05/27	0	0.00	15	41.80	41.25	-15	3,089	-0.49%
2019/05/24	1	41.70	0	0.00	41.75	1	3,106	0.03%
2019/05/23	5	43.31	0	0.00	42.35	5	3,106	0.16%
2019/05/22	10	43.95	0	0.00	44.15	10	3,132	0.32%
2019/05/20	2	45.10	0	0.00	43.90	2	3,605	0.06%
2019/05/17	1	44.20	0	0.00	44.35	1	3,633	0.03%
2019/05/07	0	0.00	3	50.17	49.60	-3	3,653	-0.08%
2019/05/06	0	0.00	3	49.92	49.95	-3	3,669	-0.08%
2019/05/03	0	0.00	1	50.30	51.40	-1	3,649	-0.03%
2019/05/02	6	51.38	1	52.00	50.70	5	3,654	0.14%
2019/04/30	0	0.00	1	49.50	50.90	-1	3,629	-0.03%
2019/04/29	1	50.00	1	51.40	49.55	0	3,696	0.00%
2019/04/26	1	49.90	15.1	50.10	50.50	-14.1	3,621	-0.39%
2019/04/25	0	0.00	3	50.57	50.60	-3	3,583	-0.08%
2019/04/24	0	0.00	1	49.05	48.60	-1	3,463	-0.03%
2019/04/23	0	0.00	2	48.13	47.85	-2	3,476	-0.06%
2019/04/22	14	50.35	18	49.47	49.05	-4	3,485	-0.11%
2019/04/19	25	49.06	9	49.45	49.80	16	3,458	0.46%
2019/04/18	1	48.30	2	47.20	47.75	-1	3,312	-0.03%
2019/04/17	0	0.00	2	47.10	47.15	-2	3,229	-0.06%
2019/04/16	1	47.30	1	47.30	47.05	0	3,235	0.00%
2019/04/15	0	0.00	1	47.10	47.15	-1	3,240	-0.03%
2019/04/12	0	0.00	6	46.38	45.80	-6	3,260	-0.18%
2019/04/11	62	48.04	102	47.79	46.65	-40	3,285	-1.22%	大賣/
2019/04/10	53	47.01	7	47.08	47.40	46	3,284	1.40%
2019/04/09	8	47.08	0	0.00	46.70	8	3,271	0.24%
2019/04/08	0	0.00	1	46.30	45.85	-1	3,231	-0.03%
2019/04/03	1	45.60	0	0.00	45.60	1	3,397	0.03%
2019/04/02	1	46.10	3	45.65	45.80	-2	3,448	-0.06%
2019/03/27	1	44.20	2	43.95	44.00	-1	3,437	-0.03%
2019/03/22	1	46.40	0	0.00	45.80	1	3,436	0.03%
2019/03/21	4	45.61	0	0.00	45.80	4	3,419	0.12%
2019/03/20	2	46.28	0	0.00	46.25	2	3,405	0.06%
2019/03/19	0	0.00	2	46.40	46.40	-2	3,401	-0.06%
2019/03/18	0	0.00	2	45.00	44.85	-2	3,357	-0.06%
2019/03/13	0	0.00	1	44.50	44.65	-1	3,399	-0.03%
2019/03/11	1	44.35	1	44.65	43.75	0	3,458	0.00%
2019/03/08	0	0.00	1	43.35	43.80	-1	3,525	-0.03%
2019/03/04	0	0.00	11	45.17	44.90	-11	3,854	-0.29%
2019/02/27	0	0.00	12	46.08	45.95	-12	3,874	-0.31%
2019/02/26	9	49.36	5	49.55	48.00	4	3,834	0.10%
2019/02/25	3	47.45	0	0.00	47.85	3	3,907	0.08%
2019/02/21	5	48.19	5	48.37	48.65	0	4,044	0.00%
2019/02/20	17	50.50	6	50.21	48.30	11	4,041	0.27%
2019/02/18	0	0.00	1	43.75	44.45	-1	3,564	-0.03%
2019/02/14	0	0.00	1	43.35	43.70	-1	3,512	-0.03%
2019/02/13	1.5	42.90	0	0.00	43.00	1.5	3,482	0.04%
2019/01/30	0	0.00	5	43.00	43.00	-5	3,451	-0.14%
2019/01/29	0	0.00	1	43.85	43.35	-1	3,481	-0.03%
2019/01/28	1	44.80	0	0.00	44.40	1	3,505	0.03%
2019/01/25	0	0.00	1	44.10	44.10	-1	3,574	-0.03%
2019/01/23	0	0.00	1	43.45	43.15	-1	3,634	-0.03%
2019/01/22	5	44.10	25	43.28	43.35	-20	3,669	-0.55%
2019/01/21	22	44.51	1	44.50	44.50	21	3,757	0.56%
2019/01/18	0	0.00	16	42.27	42.20	-16	3,761	-0.43%
2019/01/16	15	43.33	0	0.00	43.00	15	3,925	0.38%
2019/01/15	0	0.00	142	43.61	43.20	-142	3,927	-3.62%	大賣/鉅額交易
2019/01/14	145	42.42	2	42.65	43.30	143	3,847	3.72%	大買/鉅額交易
2019/01/11	0	0.00	2	42.50	41.75	-2	3,839	-0.05%
2019/01/08	1	41.15	1	41.15	41.10	0	3,839	0.00%
2019/01/07	0	0.00	1	40.15	40.10	-1	3,844	-0.03%
2019/01/04	1	39.45	1	39.30	39.10	0	3,894	0.00%
2019/01/03	0	0.00	2	40.85	40.65	-2	3,914	-0.05%
2019/01/02	3	43.18	0	0.00	42.60	3	3,940	0.08%
2018/12/28	1	42.55	2	42.35	42.30	-1	3,955	-0.03%
2018/12/27	1	41.90	6	42.05	41.40	-5	4,015	-0.12%
2018/12/26	6	44.68	1	45.30	41.00	5	4,045	0.12%
2018/12/25	1	40.75	0	0.00	42.25	1	3,913	0.03%
2018/12/24	1	40.30	1	40.60	41.20	0	3,875	0.00%
2018/12/21	19	39.99	139	40.21	39.10	-120	3,897	-3.08%	大賣/鉅額交易
2018/12/20	123	39.57	0	0.00	40.30	123	3,893	3.16%	大買/鉅額交易
2018/12/18	3	41.03	3	40.50	40.30	0	3,914	0.00%
2018/12/13	0	0.00	5	41.15	40.60	-5	4,160	-0.12%
2018/12/11	5	39.65	0	0.00	40.65	5	4,169	0.12%
2018/12/05	0	0.00	39	40.53	40.85	-39	4,361	-0.89%
2018/12/04	0	0.00	314	42.52	41.80	-314	4,542	-6.91%	大賣/鉅額交易
2018/12/03	489	42.27	138	42.29	42.00	351	4,711	7.45%	大買/大賣/鉅額交易
2018/11/30	1	40.60	0	0.00	40.90	1	4,696	0.02%
2018/11/28	0	0.00	1	39.10	40.15	-1	5,009	-0.02%
2018/11/27	1	39.10	1	38.40	39.10	0	5,358	0.00%
2018/11/26	1	37.05	1	37.60	37.00	0	5,392	0.00%
2018/11/23	0	0.00	1	36.05	36.00	-1	5,385	-0.02%
2018/11/22	0	0.00	5	36.96	36.10	-5	5,414	-0.09%
2018/11/21	0	0.00	2	36.90	36.95	-2	5,308	-0.04%
2018/11/20	9	36.56	1	36.80	36.25	8	5,245	0.15%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	0	0.00	1	34.30	33.90	-1	5,164	-0.02%
2018/11/15	0	0.00	2	32.80	33.25	-2	5,152	-0.04%
2018/11/06	2	32.50	0	0.00	32.00	2	5,405	0.04%
2018/10/31	0	0.00	4	31.31	32.00	-4	5,331	-0.08%
2018/10/29	2	29.95	0	0.00	29.60	2	5,226	0.04%
2018/10/26	0	0.00	3	31.70	29.80	-3	5,098	-0.06%
2018/10/25	3	33.42	0	0.00	32.40	3	5,023	0.06%
2018/10/24	1	36.45	2	36.75	36.00	-1	5,014	-0.02%
2018/10/23	4	39.49	0	0.00	39.00	4	4,968	0.08%
2018/10/17	1	42.20	0	0.00	41.65	1	4,936	0.02%
2018/10/16	0	0.00	60	41.08	41.40	-60	4,941	-1.21%
2018/10/15	0	0.00	1	40.25	40.65	-1	5,011	-0.02%
2018/10/12	10	39.23	81	38.30	39.60	-71	5,006	-1.42%
2018/10/11	2	39.30	20	38.80	38.70	-18	4,972	-0.36%
2018/10/09	0	0.00	5	43.00	43.00	-5	4,970	-0.10%
2018/10/08	1	45.50	0	0.00	45.70	1	4,961	0.02%
2018/10/05	41	45.61	107	46.21	45.00	-66	5,005	-1.32%	大賣/
2018/10/04	10	49.15	20	48.65	48.65	-10	4,925	-0.20%
2018/10/03	10	51.15	0	0.00	50.50	10	4,879	0.20%
2018/10/01	0	0.00	1	55.00	55.00	-1	4,825	-0.02%
2018/09/28	10	54.50	0	0.00	54.50	10	4,841	0.21%
2018/09/27	5	55.66	5	56.10	55.20	0	4,844	0.00%
2018/09/26	9	57.10	1.1	57.50	56.90	7.9	4,878	0.16%
2018/09/25	5	57.50	3	57.30	57.90	2	4,866	0.04%
2018/09/21	14	57.54	1	57.70	58.50	13	4,855	0.27%
2018/09/20	47	61.57	1	66.10	60.20	46	4,731	0.97%
2018/09/19	2	67.20	0	0.00	66.80	2	4,615	0.04%
2018/09/18	11	67.03	0.3	67.00	67.50	10.7	4,608	0.23%
2018/09/17	1	67.00	2	67.60	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	6	65.97	65.60	-6	4,546	-0.13%
2018/09/12	5	66.08	0	0.00	64.70	5	4,494	0.11%
2018/09/11	54	68.72	2	68.90	68.40	52	4,384	1.19%
2018/09/10	31	65.95	51	67.80	70.50	-20	4,312	-0.46%
2018/09/07	1	69.60	4	69.85	69.90	-3	4,199	-0.07%
2018/09/05	7	68.87	5	69.24	68.50	2	3,943	0.05%
2018/09/04	20	68.22	1	70.30	67.50	19	3,797	0.50%
2018/09/03	9	71.43	51	74.12	69.50	-42	3,528	-1.19%
2018/08/31	3	66.80	65	69.29	71.60	-62	3,104	-2.00%
2018/08/30	2	63.60	112	64.31	65.10	-110	2,952	-3.73%	大賣/鉅額交易
2018/08/29	41	63.34	31	63.90	64.40	10	2,955	0.34%
2018/08/28	110	62.67	21	63.72	62.00	89	2,993	2.97%	大買/
2018/08/24	6	63.87	16	64.23	64.00	-10	3,033	-0.33%
2018/08/23	6	63.27	15	63.83	64.20	-9	3,006	-0.30%
2018/08/22	0	0.00	30	63.47	63.00	-30	2,979	-1.01%
2018/08/21	55	62.69	6	62.90	63.00	49	2,969	1.65%
2018/08/20	15	61.23	8	62.63	63.00	7	2,982	0.23%
2018/08/17	5	61.30	6	62.48	62.00	-1	3,034	-0.03%
2018/08/16	11	62.40	6	62.08	62.50	5	3,013	0.17%
2018/08/14	3	59.53	5	59.96	61.00	-2	2,934	-0.07%
2018/08/08	22	61.41	0	0.00	61.50	22	2,780	0.79%
2018/08/06	20	59.50	0	0.00	59.50	20	2,733	0.73%
2018/08/03	1	58.90	0	0.00	58.90	1	2,777	0.04%
2018/08/02	0	0.00	0	60.40	59.90	0	2,774	0.00%
2018/08/01	20	60.70	0	0.00	60.70	20	2,802	0.71%
2018/07/31	2	60.35	0	0.00	60.00	2	2,849	0.07%
2018/07/30	8	63.04	9	61.07	61.80	-1	2,872	-0.03%
2018/07/27	1	65.00	0	0.00	65.00	1	2,852	0.04%
2018/07/26	2	64.25	0	0.00	64.20	2	2,901	0.07%
2018/07/25	10	66.08	0	0.00	65.00	10	3,045	0.33%
2018/07/24	0	0.00	2	66.80	66.10	-2	3,197	-0.06%
2018/07/23	2	66.05	0	0.00	66.70	2	3,327	0.06%
2018/07/20	141	66.68	1	67.30	67.30	140	3,361	4.16%	大買/鉅額交易
2018/07/19	13	66.05	169	65.04	65.00	-156	3,421	-4.56%	大賣/鉅額交易
2018/07/18	3	65.87	0	0.00	66.40	3	3,464	0.09%
2018/07/17	84	67.62	5	66.90	66.50	79	3,454	2.29%
2018/07/16	14	66.78	76	67.53	66.90	-62	3,442	-1.80%
2018/07/13	173	65.71	10	65.59	67.10	163	3,460	4.71%	大買/鉅額交易
2018/07/12	9	63.56	177	63.76	64.10	-168	3,410	-4.93%	大賣/鉅額交易
2018/07/11	267	63.18	4	63.83	63.40	263	3,414	7.70%	大買/鉅額交易
2018/07/10	17	63.40	284	63.07	63.40	-267	3,429	-7.79%	大賣/鉅額交易
2018/07/06	17	63.76	12	63.28	61.60	5	3,455	0.14%
2018/07/05	11	63.22	1	63.50	62.70	10	3,588	0.28%
2018/07/04	13	62.48	6	62.92	62.90	7	3,656	0.19%
2018/07/03	1	60.10	0	0.00	60.10	1	3,597	0.03%
2018/07/02	0	0.00	1	61.40	61.10	-1	3,618	-0.03%
2018/06/29	1	60.20	0	0.00	59.80	1	3,624	0.03%
2018/06/27	20	61.00	20	61.00	61.00	0	3,620	0.00%
2018/06/26	25	60.93	25	61.90	62.20	0	3,638	0.00%
2018/06/22	12	61.44	0	0.00	61.10	12	3,733	0.32%
2018/06/21	24	61.65	0	0.00	62.40	24	3,779	0.64%
2018/06/20	0	0.00	1	60.20	60.40	-1	3,866	-0.03%
2018/06/19	3	62.03	0	0.00	61.10	3	3,938	0.08%
2018/06/13	0	0.00	8	62.40	62.00	-8	4,232	-0.19%
2018/06/12	0	0.00	4	62.05	61.60	-4	4,273	-0.09%
2018/06/11	0	0.00	1	62.70	62.50	-1	4,307	-0.02%
2018/06/07	0	0.00	8	65.04	64.20	-8	4,605	-0.17%
2018/06/06	5	64.12	0	0.00	64.00	5	4,744	0.11%
2018/06/05	2	64.65	2	66.50	64.60	0	4,821	0.00%
2018/06/01	8	65.05	5	65.50	64.30	3	5,148	0.06%
2018/05/31	0	0.00	3	62.70	63.40	-3	5,726	-0.05%
2018/05/28	7	64.27	0	0.00	64.00	7	6,402	0.11%
2018/05/25	1	65.70	2	65.45	66.10	-1	6,506	-0.02%
2018/05/23	3	61.97	0	0.00	61.20	3	6,644	0.05%
2018/05/21	0	0.00	1	64.00	63.00	-1	6,948	-0.01%
2018/05/17	1	66.20	1	65.60	64.50	0	7,297	0.00%
2018/05/14	0	0.00	10	66.00	66.50	-10	7,920	-0.13%
2018/05/11	4	66.33	0	0.00	65.50	4	8,085	0.05%
2018/05/10	12	67.38	18	66.51	67.50	-6	8,198	-0.07%
2018/05/09	16	66.35	0	0.00	66.30	16	8,402	0.19%
2018/05/08	12	66.98	28	66.40	67.40	-16	8,699	-0.18%
2018/05/07	18	68.88	20	69.05	68.10	-2	8,877	-0.02%
2018/05/04	19	67.41	7	67.43	66.50	12	9,589	0.13%
2018/05/03	7	66.26	9	68.21	68.40	-2	10,151	-0.02%
2018/05/02	36	68.01	20	66.90	66.60	16	10,875	0.15%
2018/04/30	17	64.64	18	66.26	67.00	-1	11,082	-0.01%
2018/04/27	19	60.96	41	59.23	62.00	-22	10,952	-0.20%
2018/04/26	31	60.02	0	0.00	59.70	31	10,891	0.28%
2018/04/25	17	60.31	1	60.50	60.00	16	10,922	0.15%
2018/04/24	2	65.10	12	67.63	65.10	-10	10,906	-0.09%
2018/04/23	46	66.84	35	66.61	67.00	11	10,954	0.10%
2018/04/19	0	0.00	3.2	67.68	68.80	-3.2	11,216	-0.03%
2018/04/18	0	0.00	6	66.35	65.20	-6	11,206	-0.05%
2018/04/16	0	0.00	1	67.00	66.80	-1	11,251	-0.01%
2018/04/13	1	65.00	2	65.30	65.00	-1	11,315	-0.01%
2018/04/12	1	66.00	0	0.00	66.00	1	11,398	0.01%
2018/04/11	8	67.64	0	0.00	65.70	8	11,398	0.07%
2018/04/10	10	72.34	10	72.25	70.00	0	11,276	0.00%
2018/04/09	5	69.70	0	0.00	70.20	5	11,241	0.04%
2018/04/03	0	0.00	15	69.53	70.10	-15	11,266	-0.13%
2018/04/02	10	70.00	0	0.00	70.00	10	11,248	0.09%
2018/03/31	10	69.40	0	0.00	69.40	10	11,250	0.09%
2018/03/28	3	69.33	0	69.50	69.30	3	11,411	0.03%
2018/03/23	3	69.50	2	71.00	71.00	1	11,432	0.01%
2018/03/22	3	72.83	0	0.00	72.00	3	11,569	0.03%
2018/03/21	16	74.06	10	75.55	73.50	6	11,517	0.05%
2018/03/20	2	74.35	4	74.28	74.00	-2	11,444	-0.02%
2018/03/19	2	74.30	2	74.25	73.80	0	11,444	0.00%
2018/03/16	2	71.80	6	72.00	71.70	-4	11,405	-0.04%
2018/03/14	43	71.72	56	71.81	72.60	-13	11,486	-0.11%
2018/03/13	17	70.86	2	71.10	73.20	15	11,526	0.13%
2018/03/12	7	70.54	1	69.69	69.10	6	11,502	0.05%
2018/03/09	4	72.23	2	71.50	71.00	2	11,640	0.02%
2018/03/08	1	73.80	1	75.70	74.60	0	11,780	0.00%
2018/03/07	4	76.53	2	74.55	73.80	2	11,676	0.02%
2018/03/06	27	78.09	268	78.28	77.50	-241	11,716	-2.06%	大賣/鉅額交易
2018/03/05	256	74.89	25.6	74.16	75.40	230.4	11,460	2.01%	大買/鉅額交易
2018/03/02	3	68.80	3	68.80	68.60	0	11,349	0.00%
2018/03/01	3	66.90	2	66.70	66.70	1	11,392	0.01%
2018/02/27	0	0.00	5	67.68	67.90	-5	11,572	-0.04%
2018/02/26	15	66.73	7	66.20	66.20	8	11,445	0.07%
2018/02/23	5	70.36	11	69.88	68.60	-6	11,346	-0.05%
2018/02/22	21	69.50	12	68.87	68.80	9	11,322	0.08%
2018/02/21	2	69.85	4	70.63	71.10	-2	11,333	-0.02%
2018/02/12	4	66.85	1	66.20	66.20	3	11,211	0.03%
2018/02/08	12	72.31	33	70.47	69.10	-21	11,150	-0.19%
2018/02/07	11	71.50	11	72.72	74.90	0	10,986	0.00%
2018/02/06	15	68.19	10	67.70	68.10	5	10,953	0.05%
2018/02/05	22	74.15	24	74.05	74.00	-2	10,852	-0.02%
2018/02/02	23	79.34	9	78.33	78.10	14	10,763	0.13%
2018/02/01	12	79.98	18	79.38	77.90	-6	10,709	-0.06%
2018/01/31	12	80.76	5	79.56	81.80	7	10,660	0.07%
2018/01/30	8	80.85	35	80.36	79.80	-27	10,623	-0.25%
2018/01/29	33	79.98	34.6	81.01	82.80	-1.6	10,536	-0.02%
2018/01/26	154	70.47	174.4	75.03	75.90	-20.4	9,824	-0.21%	大買/大賣/
2018/01/25	29	70.82	164	68.99	69.00	-135	9,269	-1.46%	大賣/鉅額交易
2018/01/24	162	68.08	39.8	66.80	68.30	122.2	8,504	1.44%	大買/鉅額交易
2018/01/23	1	62.00	10	63.30	62.10	-9	8,168	-0.11%
2018/01/22	0	0.00	12	63.38	63.50	-12	8,143	-0.15%
2018/01/19	25	61.82	184	62.79	61.70	-159	8,102	-1.96%	大賣/鉅額交易
2018/01/18	39	63.42	11	64.01	63.50	28	8,028	0.35%
2018/01/17	0	0.00	1	63.70	62.70	-1	7,988	-0.01%
2018/01/16	163	62.99	38	62.69	63.50	125	7,915	1.58%	大買/鉅額交易
2018/01/15	35	60.60	10	59.78	60.80	25	7,863	0.32%
2018/01/12	0	0.00	4	56.90	57.20	-4	7,865	-0.05%
2018/01/11	11	54.97	10	54.90	54.70	1	7,853	0.01%
2018/01/10	14	56.86	10	57.40	56.00	4	7,798	0.05%
2018/01/09	12	58.37	10	58.75	58.30	2	7,737	0.03%
2018/01/08	11	58.99	18	59.68	60.00	-7	7,653	-0.09%
2018/01/05	8	58.71	5	59.20	58.50	3	7,547	0.04%
2018/01/04	8	59.76	7	59.59	59.70	1	7,531	0.01%
2018/01/03	1	60.30	1	59.90	60.30	0	7,503	0.00%
2018/01/02	11	55.94	0	0.00	57.30	11	7,443	0.15%