智原 (3035)-永豐金-信義券商分點個股進出

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
226.0
漲跌
--
漲幅
0.00%
成交量
2,300張
產業
上市半導體類股
1491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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	227.00	0	0.00	226.00	0	4,423	0.00%
2024/11/20	0	0.00	2	226.50	226.00	-2	4,452	-0.04%
2024/11/19	1	215.50	1.1	219.47	223.50	-0.1	4,462	0.00%
2024/11/18	1	220.50	0	0.00	219.50	1	4,449	0.02%
2024/11/15	0	221.50	1	225.50	226.00	-1	4,458	-0.02%
2024/11/14	2	223.00	0	0.00	220.00	2	4,481	0.04%
2024/11/13	0	0.00	0.1	224.50	222.00	-0.1	4,483	0.00%
2024/11/12	4	225.00	4	227.25	225.00	0	4,604	0.00%
2024/11/07	1	240.00	1	241.50	238.50	0	4,781	0.00%
2024/11/06	2	240.00	0	0.00	240.00	2	4,915	0.04%
2024/11/05	0	229.50	0	0.00	231.00	0	4,971	0.00%
2024/11/04	4	230.25	4	231.50	230.00	0	5,196	0.00%
2024/11/01	85	224.84	1	227.50	229.50	84	5,181	1.62%
2024/10/30	21	234.64	9	235.39	234.50	12	5,127	0.23%
2024/10/29	30.1	241.66	120	236.27	242.00	-89.9	4,972	-1.81%	大賣/
2024/10/28	0	254.50	0	0.00	253.50	0	4,992	0.00%
2024/10/25	2	253.75	2	256.00	254.50	0	5,161	0.00%
2024/10/24	3	264.33	11	261.95	258.00	-8	5,375	-0.15%
2024/10/23	2	270.99	0	0.00	268.00	2	5,428	0.04%
2024/10/22	1	272.50	0	0.00	270.50	1	5,590	0.02%
2024/10/21	6	271.08	2	272.25	271.50	4	5,732	0.07%
2024/10/18	0	267.00	0.2	263.00	260.00	-0.1	5,841	0.00%
2024/10/16	0	269.00	1	270.00	268.50	-1	6,168	-0.02%
2024/10/15	1	278.50	1	278.50	274.50	0	6,520	0.00%
2024/10/14	7	268.00	13	271.31	274.00	-6	6,527	-0.09%
2024/10/11	7.2	267.38	3	266.50	267.50	4.2	6,553	0.06%
2024/10/09	2	265.00	1	266.00	259.00	1	6,577	0.02%
2024/10/08	3	258.50	2	261.00	261.00	1	6,681	0.01%
2024/10/07	1	263.00	0	0.00	264.00	1	6,849	0.01%
2024/10/04	0	261.00	1	260.00	260.00	-1	6,975	-0.01%
2024/10/01	6	267.17	0	0.00	262.00	6	7,153	0.08%
2024/09/30	0	266.50	8	269.50	266.00	-8	7,206	-0.11%
2024/09/27	2	272.50	2.1	270.79	268.00	-0.1	7,371	0.00%
2024/09/26	2	265.50	4	266.50	264.50	-2	7,551	-0.03%
2024/09/25	46	266.78	46	268.47	266.00	0	7,646	0.00%
2024/09/24	2	257.25	0	0.00	258.00	2	7,794	0.03%
2024/09/20	0	264.50	2	269.00	261.00	-2	8,208	-0.02%
2024/09/19	3	262.83	1	264.50	264.50	2	8,278	0.02%
2024/09/18	2	264.25	2	252.75	252.50	0	8,383	0.00%
2024/09/16	3	263.17	0	0.00	262.00	3	8,443	0.04%
2024/09/12	0	0.00	1	265.00	265.50	-1	8,906	-0.01%
2024/09/11	3	252.50	3	252.83	253.50	0	9,184	0.00%
2024/09/10	2	258.50	1	254.50	254.50	1	9,423	0.01%
2024/09/09	0	0.00	1	264.00	264.00	-1	9,559	-0.01%
2024/09/06	0	0.00	1	264.50	264.50	-1	9,658	-0.01%
2024/09/05	8	262.56	5	262.00	258.00	3	9,681	0.03%
2024/09/04	4.1	269.49	0	0.00	265.00	4.1	9,674	0.04%
2024/09/02	1	298.50	0	0.00	298.50	1	9,640	0.01%
2024/08/30	1	302.00	1	304.00	304.00	0	9,714	0.00%
2024/08/29	2	297.50	7	302.86	302.50	-5	9,892	-0.05%
2024/08/28	5	294.00	3	291.67	291.50	2	9,812	0.02%
2024/08/27	1	295.00	12	295.88	297.50	-11	9,873	-0.11%
2024/08/23	3	296.50	0	0.00	297.00	3	10,345	0.03%
2024/08/22	9	299.67	0	0.00	299.00	9	10,759	0.08%
2024/08/21	1	293.50	0	0.00	292.50	1	10,777	0.01%
2024/08/20	3	300.50	3	299.83	301.50	0	10,799	0.00%
2024/08/19	1	297.00	1	294.50	294.50	0	10,769	0.00%
2024/08/16	2	297.50	4	296.00	297.00	-2	10,749	-0.02%
2024/08/15	2	291.50	1	291.50	292.00	1	10,713	0.01%
2024/08/14	3	292.17	3.1	295.56	293.50	-0.1	10,707	0.00%
2024/08/13	7	281.36	7	283.86	285.00	0	10,571	0.00%
2024/08/12	1	275.50	3	278.50	281.00	-2	10,553	-0.02%
2024/08/09	0	271.25	0	0.00	265.00	0	10,579	0.00%
2024/08/08	5	265.80	5	265.00	262.50	0	10,522	0.00%
2024/08/07	0	0.00	2	257.25	261.00	-2	10,371	-0.02%
2024/08/06	5.1	241.63	9.6	241.03	237.50	-4.5	10,326	-0.04%
2024/08/05	1	264.95	0	0.00	258.50	1	10,134	0.01%
2024/08/02	1	291.50	20	287.45	287.00	-19	10,115	-0.19%
2024/08/01	3	303.50	9	303.89	303.50	-6	10,108	-0.06%
2024/07/31	16.2	303.96	17	298.41	296.50	-0.8	10,061	-0.01%
2024/07/30	8	292.86	3	297.00	308.00	5	9,928	0.05%
2024/07/29	11.2	301.62	52	292.47	290.00	-40.8	9,782	-0.42%
2024/07/26	21	318.38	0	0.00	318.50	21	9,569	0.22%
2024/07/23	9	333.06	9	333.78	327.50	0	9,602	0.00%
2024/07/22	10.1	325.52	12	325.63	318.50	-1.9	9,751	-0.02%
2024/07/19	12	343.67	3	339.33	337.50	9	9,783	0.09%
2024/07/18	11	336.45	13	334.00	332.00	-2	9,801	-0.02%
2024/07/17	1	355.49	9	354.22	353.00	-8	9,703	-0.08%
2024/07/16	38	357.92	7	358.21	358.50	31	9,690	0.32%
2024/07/15	4	344.13	4	340.50	339.00	0	9,465	0.00%
2024/07/12	0	0.00	1	345.00	343.00	-1	9,472	-0.01%
2024/07/11	1	349.00	3	342.50	342.50	-2	9,454	-0.02%
2024/07/10	4	347.63	5	349.10	346.50	-1	9,538	-0.01%
2024/07/09	16	350.75	36.1	347.26	352.50	-20.1	9,454	-0.21%
2024/07/08	30	343.77	9	343.33	343.50	21	9,353	0.22%
2024/07/05	7.1	350.50	6	348.92	351.00	1.1	9,314	0.01%
2024/07/04	3	340.83	20	340.93	341.00	-17	9,178	-0.19%
2024/07/03	6.1	341.18	4	342.24	342.00	2.1	9,189	0.02%
2024/07/02	9	341.89	7.1	342.92	343.00	1.9	9,053	0.02%
2024/07/01	4	337.63	0	0.00	334.50	4	8,854	0.05%
2024/06/28	3	340.64	13	339.42	336.00	-10	8,773	-0.11%
2024/06/27	13.1	333.94	2.1	331.04	329.00	11	8,601	0.13%
2024/06/26	8	324.63	5	327.70	328.50	3	8,461	0.04%
2024/06/25	20	310.60	10	312.20	314.00	10	8,250	0.12%
2024/06/24	1.1	325.45	11	315.82	310.50	-9.9	8,166	-0.12%
2024/06/21	10	332.25	20	332.25	330.50	-10	8,084	-0.12%
2024/06/20	37	338.04	6	337.83	335.00	31	8,080	0.38%
2024/06/19	10	330.90	12	329.58	326.00	-2	7,855	-0.03%
2024/06/18	12.3	332.04	23.1	326.43	326.00	-10.8	7,723	-0.14%
2024/06/17	13.3	324.84	16	325.66	326.00	-2.7	7,477	-0.04%
2024/06/14	34	314.69	10	314.20	316.50	24	7,285	0.33%
2024/06/13	6	305.00	20	303.00	307.50	-14	7,149	-0.20%
2024/06/12	2	301.00	2.1	300.19	298.00	-0.1	7,137	0.00%
2024/06/11	3	297.17	1	295.00	296.50	2	7,256	0.03%
2024/06/07	5	302.90	8	304.06	301.00	-3	7,269	-0.04%
2024/06/06	2	299.50	0.6	300.00	299.50	1.4	7,227	0.02%
2024/06/05	11	298.41	1	300.00	298.00	10	7,250	0.14%
2024/06/04	3	303.83	26.1	306.23	302.00	-23.1	7,270	-0.32%
2024/06/03	2	299.00	5	296.70	296.50	-3	7,214	-0.04%
2024/05/31	3	301.00	3	300.33	297.50	0	7,363	0.00%
2024/05/30	4	304.13	3	303.00	302.00	1	7,407	0.01%
2024/05/29	14	297.86	1	297.50	297.00	13	7,291	0.18%
2024/05/28	29	296.09	19	293.19	304.00	10	7,264	0.14%
2024/05/24	3	272.85	1	275.00	275.50	2	7,073	0.03%
2024/05/23	3	274.50	2.2	272.80	272.50	0.8	7,128	0.01%
2024/05/22	16	277.03	16	278.88	277.50	0	7,314	0.00%
2024/05/21	20	278.63	15	279.67	277.00	5	7,563	0.07%
2024/05/20	19	277.76	18	281.69	280.50	1	8,079	0.01%
2024/05/17	1.2	278.33	0	0.00	277.00	1.2	8,352	0.01%
2024/05/16	11	276.05	12	277.46	278.50	-1	8,603	-0.01%
2024/05/15	3	276.33	6	277.41	272.50	-3	8,787	-0.03%
2024/05/14	3	278.33	2.1	278.90	279.00	0.9	9,059	0.01%
2024/05/13	2	272.50	2	272.75	272.00	0	9,141	0.00%
2024/05/10	0	274.00	1	274.00	273.00	-1	9,396	-0.01%
2024/05/09	4	279.62	2	277.75	276.50	2	9,548	0.02%
2024/05/08	0	282.00	0.1	283.00	282.00	-0.1	9,612	0.00%
2024/05/07	2	280.00	2	280.75	281.00	0	9,742	0.00%
2024/05/06	0.1	286.00	0	0.00	285.00	0.1	9,809	0.00%
2024/05/03	2	293.25	1	288.50	289.00	1	9,974	0.01%
2024/05/02	0.1	292.05	0	0.00	288.50	0.1	10,181	0.00%
2024/04/29	8	299.94	3	303.17	297.50	5	10,499	0.05%
2024/04/26	5	290.50	6	295.08	295.50	-1	10,648	-0.01%
2024/04/25	3	286.14	1	280.00	279.00	2	10,729	0.02%
2024/04/24	10	296.80	3	296.83	294.50	7	10,820	0.06%
2024/04/23	5	289.70	5	292.80	295.00	0	11,021	0.00%
2024/04/22	2	302.95	6	292.75	290.00	-4	11,541	-0.03%
2024/04/19	10	309.55	7	312.21	306.00	3	11,660	0.03%
2024/04/18	9	319.94	9	320.22	322.00	0	12,058	0.00%
2024/04/17	7	315.93	13	316.00	314.00	-6	12,758	-0.05%
2024/04/16	6	314.17	17.1	309.50	313.00	-11.1	12,920	-0.09%
2024/04/12	6	322.00	7	319.29	323.00	-1	13,337	-0.01%
2024/04/11	14	325.86	2.5	326.98	318.50	11.5	13,637	0.08%
2024/04/10	0	330.00	1	331.00	329.00	-1	13,758	-0.01%
2024/04/09	1	333.50	3	331.50	329.00	-2	14,098	-0.01%
2024/04/08	1	339.59	11	349.09	338.00	-10	14,140	-0.07%
2024/04/03	11	340.50	1.4	340.39	345.00	9.6	14,171	0.07%
2024/04/02	8	349.69	18	348.19	347.50	-10	14,312	-0.07%
2024/03/29	4	345.00	5	346.00	344.00	-1	14,472	-0.01%
2024/03/26	3.1	343.72	3	339.00	339.50	0.1	14,942	0.00%
2024/03/25	9	356.17	2	354.25	349.00	7	15,108	0.05%
2024/03/22	8	352.31	8	350.75	351.50	0	15,234	0.00%
2024/03/21	4	347.88	4	349.00	345.50	0	15,435	0.00%
2024/03/20	5	350.60	8	353.56	347.50	-3	15,647	-0.02%
2024/03/19	4	348.88	45	348.56	350.00	-41	15,930	-0.26%
2024/03/18	7.1	356.62	7	355.29	359.00	0.1	16,292	0.00%
2024/03/15	16.1	357.93	3	357.00	354.50	13.1	16,844	0.08%
2024/03/14	20.1	355.43	11	357.82	362.00	9.1	16,946	0.05%
2024/03/13	13	362.66	16	345.94	345.00	-3	17,056	-0.02%
2024/03/12	9	363.67	1	361.50	361.50	8	17,194	0.05%
2024/03/11	2	370.50	1	374.50	363.00	1	17,407	0.01%
2024/03/08	3.1	372.71	70	365.28	362.50	-66.9	17,626	-0.38%
2024/03/07	3.1	385.16	0	0.00	375.00	3.1	17,877	0.02%
2024/03/06	1.2	387.32	14	386.46	392.00	-12.8	18,100	-0.07%
2024/03/05	16	407.43	1	414.29	401.00	15	18,356	0.08%
2024/03/04	2	405.50	9	408.17	403.00	-7	18,934	-0.04%
2024/03/01	7	398.43	34	397.75	398.50	-27	19,232	-0.14%
2024/02/29	25	387.78	11	388.41	387.00	14	19,198	0.07%
2024/02/27	15.1	384.37	14	383.43	382.00	1.1	19,253	0.01%
2024/02/26	4	381.38	26	383.27	380.00	-22	19,419	-0.11%
2024/02/23	9.2	387.83	11	387.32	386.00	-1.9	19,620	-0.01%
2024/02/22	12	386.21	11	384.09	382.00	1	19,604	0.01%
2024/02/21	40.1	392.57	65.3	383.82	380.00	-25.2	19,883	-0.13%
2024/02/20	18.3	411.75	23	401.96	400.00	-4.7	19,888	-0.02%
2024/02/19	25.2	424.00	1	435.50	415.00	24.2	19,708	0.12%
2024/02/16	51	444.58	13	440.58	441.50	38	19,710	0.19%
2024/02/15	160.1	449.34	129.2	450.85	455.00	30.9	19,626	0.16%	大買/大賣/
2024/02/05	26.2	422.27	42.2	419.03	418.00	-16	19,452	-0.08%
2024/02/02	17	423.74	12.2	424.05	421.00	4.8	19,498	0.02%
2024/02/01	0	0.00	7	420.21	411.00	-7	19,353	-0.04%
2024/01/31	7.1	420.49	15.2	420.69	416.50	-8.1	19,344	-0.04%
2024/01/30	13	428.12	10	426.35	430.00	3	19,350	0.02%
2024/01/29	9	420.83	1.3	419.31	420.50	7.7	19,371	0.04%
2024/01/26	6	431.75	3	426.67	422.00	3	19,472	0.02%
2024/01/25	16	432.91	35	434.99	439.50	-19	19,553	-0.10%
2024/01/24	11	428.82	7	428.55	429.00	4	19,605	0.02%
2024/01/23	33	444.45	4.1	440.60	437.00	28.9	19,739	0.15%
2024/01/22	47	443.94	44	444.07	448.00	3	19,787	0.02%
2024/01/19	28	437.14	50.1	434.69	430.00	-22.1	19,771	-0.11%
2024/01/18	11	423.73	21	417.14	423.50	-10	19,624	-0.05%
2024/01/17	53	432.90	69	432.09	428.00	-16	19,804	-0.08%
2024/01/16	79	428.30	61.1	429.19	429.50	17.9	19,718	0.09%
2024/01/15	17	416.59	7	416.00	411.50	10	19,409	0.05%
2024/01/12	29	425.19	34.3	426.17	421.50	-5.3	19,403	-0.03%
2024/01/11	159.1	408.06	174.1	407.29	422.50	-15	19,203	-0.08%	大買/大賣/
2024/01/10	38	383.18	25	381.58	387.00	13	18,815	0.07%
2024/01/09	50	380.71	36	384.33	375.50	14	19,198	0.07%
2024/01/08	27	385.20	25	387.24	377.00	2	19,208	0.01%
2024/01/05	43	378.74	45	381.02	384.00	-2	19,186	-0.01%
2024/01/04	6	368.00	6	371.42	372.00	0	19,117	0.00%
2024/01/03	9	369.33	24.1	368.48	373.00	-15.1	19,381	-0.08%
2024/01/02	3	354.33	6	358.83	360.00	-3	19,188	-0.02%
2023/12/29	4	356.00	4	356.13	357.00	0	19,396	0.00%
2023/12/28	8	355.25	6	365.00	354.50	2	19,425	0.01%
2023/12/27	4	360.63	9	361.33	362.50	-5	19,385	-0.03%
2023/12/26	1	360.61	5	361.40	361.00	-4	19,483	-0.02%
2023/12/25	1	360.00	8	358.06	357.00	-7	19,539	-0.04%
2023/12/22	7.1	358.18	2	359.50	358.00	5.1	19,741	0.03%
2023/12/21	16.2	354.12	10	349.90	350.50	6.2	19,791	0.03%
2023/12/20	38	370.43	27	370.00	365.50	11	19,736	0.06%
2023/12/19	3	369.19	15	369.53	373.50	-12	19,880	-0.06%
2023/12/18	9	370.72	4	368.25	367.00	5	20,079	0.02%
2023/12/15	4	367.00	14	370.64	361.00	-10	20,106	-0.05%
2023/12/14	23	370.76	20	373.50	369.00	3	20,167	0.01%
2023/12/13	47	372.64	9.1	373.76	368.00	37.9	20,049	0.19%
2023/12/12	36	379.87	47	382.38	382.50	-11	20,136	-0.05%
2023/12/11	18	367.97	8.3	364.60	361.50	9.7	19,961	0.05%
2023/12/08	13.2	364.23	30	364.68	370.00	-16.8	20,159	-0.08%
2023/12/07	23	359.70	6	357.78	357.50	17	20,283	0.08%
2023/12/06	13	369.23	32	369.56	361.50	-19	20,444	-0.09%
2023/12/05	22.1	369.75	24	368.19	363.50	-1.9	20,557	-0.01%
2023/12/04	26.1	385.92	25	384.26	380.00	1.1	20,635	0.01%
2023/12/01	26	389.23	26	389.48	391.00	0	20,733	0.00%
2023/11/30	36	382.38	29	381.85	385.50	7	20,695	0.03%
2023/11/29	37.1	371.57	32.1	372.51	380.00	4.9	20,458	0.02%
2023/11/28	15	346.83	30.1	353.30	361.00	-15.1	20,092	-0.07%
2023/11/27	4	333.76	2	338.50	331.00	2	19,840	0.01%
2023/11/24	18	341.92	28	340.52	344.00	-10	20,119	-0.05%
2023/11/23	17	336.65	6.1	335.13	336.00	11	20,142	0.05%
2023/11/22	20	349.55	22	347.59	346.00	-2	20,082	-0.01%
2023/11/21	7	346.64	13	344.35	342.50	-6	20,170	-0.03%
2023/11/20	26	349.58	14	350.57	345.00	12	20,428	0.06%
2023/11/17	25	339.02	37	339.81	351.00	-12	20,281	-0.06%
2023/11/16	9	319.78	6	318.17	319.50	3	20,030	0.01%
2023/11/15	13	329.04	8	325.31	320.50	5	20,265	0.02%
2023/11/14	10	333.95	8	333.38	331.00	2	20,648	0.01%
2023/11/13	2.2	334.20	5	333.20	334.00	-2.9	21,080	-0.01%
2023/11/10	4.1	333.02	8	331.19	323.50	-3.9	21,400	-0.02%
2023/11/09	5	331.50	18.1	330.84	333.50	-13.1	21,561	-0.06%
2023/11/08	5	328.60	13.1	332.86	335.50	-8.1	21,750	-0.04%
2023/11/07	10	328.40	7	325.43	328.50	3	21,883	0.01%
2023/11/06	1	330.00	4	331.00	332.00	-3	21,808	-0.01%
2023/11/03	12	325.08	17	324.97	322.00	-5	21,652	-0.02%
2023/11/02	15	317.90	28	315.50	324.00	-13	21,438	-0.06%
2023/11/01	32	305.23	6	302.83	302.50	26	21,213	0.12%
2023/10/31	22.1	321.00	29	312.24	302.00	-6.9	21,011	-0.03%
2023/10/30	2	318.00	13	323.04	326.00	-11	20,706	-0.05%
2023/10/27	13.1	313.46	14	310.82	308.50	-0.9	20,545	0.00%
2023/10/26	12	321.25	20	318.95	318.00	-8	20,428	-0.04%
2023/10/25	17.1	330.85	7	329.21	325.00	10.1	20,272	0.05%
2023/10/24	13	337.85	6	338.92	339.50	7	20,005	0.03%
2023/10/23	14	334.43	16	338.34	338.50	-2	19,784	-0.01%
2023/10/20	8	336.38	4	335.38	334.50	4	19,531	0.02%
2023/10/19	30	343.90	7	343.36	343.00	23	19,944	0.12%
2023/10/18	10.1	355.09	7	350.14	351.00	3.1	20,269	0.02%
2023/10/17	15	359.00	23.1	355.78	352.50	-8.1	20,249	-0.04%
2023/10/16	6	340.83	14	344.68	350.00	-8	20,262	-0.04%
2023/10/13	11	337.77	8	340.13	343.00	3	20,547	0.01%
2023/10/12	13	339.42	11.1	341.74	345.00	2	20,918	0.01%
2023/10/11	20	339.12	19	334.32	331.00	1	21,100	0.00%
2023/10/06	8	318.63	7	322.00	323.00	1	21,221	0.00%
2023/10/05	10	316.00	41	319.49	321.00	-31	21,269	-0.15%
2023/10/04	1	300.50	2	299.25	303.00	-1	21,347	0.00%
2023/10/03	11	307.32	20	306.88	304.00	-9	21,588	-0.04%
2023/10/02	19.1	315.91	22	315.27	312.50	-3	21,981	-0.01%
2023/09/28	7	309.64	4	309.88	306.00	3	22,153	0.01%
2023/09/27	17	299.15	5	303.26	306.00	12	22,691	0.05%
2023/09/26	13	308.23	9	305.17	303.00	4	22,997	0.02%
2023/09/25	18	311.11	55	311.25	309.50	-37	23,198	-0.16%
2023/09/22	58	302.91	6	304.25	304.50	52	23,162	0.22%
2023/09/21	13.1	301.64	11	301.82	298.00	2.1	23,315	0.01%
2023/09/20	13.1	320.90	8	322.06	315.50	5.1	23,080	0.02%
2023/09/19	21.1	331.58	16	327.53	322.50	5.1	23,122	0.02%
2023/09/18	8.4	341.89	8	344.38	344.50	0.4	23,117	0.00%
2023/09/15	16.5	350.67	12	352.42	338.00	4.5	23,086	0.02%
2023/09/14	8	354.13	8	355.19	356.50	0	22,723	0.00%
2023/09/13	12	333.13	21	334.83	348.00	-9	22,482	-0.04%
2023/09/12	28.1	335.74	109	335.60	325.50	-80.9	22,316	-0.36%	大賣/
2023/09/11	9	350.19	32	342.80	346.50	-23	22,193	-0.10%
2023/09/08	6	358.67	11.5	358.96	360.00	-5.5	21,987	-0.03%
2023/09/07	28	367.52	26	369.98	369.50	2	21,976	0.01%
2023/09/06	137	364.18	39	365.12	367.00	98	21,685	0.45%	大買/
2023/09/05	9	346.56	23	351.98	357.00	-14	21,301	-0.07%
2023/09/04	4	342.38	11	342.59	345.00	-7	21,044	-0.03%
2023/09/01	17.1	348.29	29	348.78	335.00	-12	20,849	-0.06%
2023/08/31	14	344.64	4	344.88	345.00	10	20,501	0.05%
2023/08/30	71	351.94	32.1	349.42	342.00	38.9	20,321	0.19%
2023/08/29	8	335.56	12	336.88	335.50	-4	19,928	-0.02%
2023/08/28	12.1	335.47	4	335.88	335.00	8.1	19,742	0.04%
2023/08/25	18	334.00	27.3	337.18	334.00	-9.3	19,539	-0.05%
2023/08/24	24.1	342.40	11	343.32	333.00	13.1	19,248	0.07%
2023/08/23	34	333.71	32	336.30	340.50	2	19,019	0.01%
2023/08/22	40	346.32	39	346.91	341.00	1	18,776	0.01%
2023/08/21	22.1	338.69	20	339.28	335.50	2.1	18,741	0.01%
2023/08/18	16.1	347.78	17.3	351.42	328.00	-1.3	18,462	-0.01%
2023/08/17	45	352.30	46	354.84	357.00	-1	17,899	-0.01%
2023/08/16	21.5	332.95	14	335.14	341.00	7.5	17,419	0.04%
2023/08/15	18	323.96	11	325.09	334.00	7	17,012	0.04%
2023/08/14	10	301.85	14	301.75	304.00	-4	16,725	-0.02%
2023/08/11	14	295.96	27	295.22	293.50	-13	16,465	-0.08%
2023/08/10	1	297.94	11	295.00	280.00	-10	16,235	-0.06%
2023/08/09	22	304.02	11	303.55	301.00	11	16,253	0.07%
2023/08/08	11	296.55	33	294.02	295.50	-22	16,287	-0.14%
2023/08/07	11	295.18	3	296.33	307.50	8	16,315	0.05%
2023/08/04	24	274.40	46	275.32	281.50	-22	16,299	-0.13%
2023/08/02	15	285.10	68	283.41	281.00	-53	16,296	-0.33%
2023/08/01	21	318.76	1	328.50	312.00	20	16,305	0.12%
2023/07/31	64	326.49	41	316.86	326.00	23	16,364	0.14%
2023/07/28	15	319.33	3	321.00	319.50	12	16,321	0.07%
2023/07/27	89	318.79	53	321.89	331.00	36	16,358	0.22%
2023/07/26	17	347.24	42	340.45	340.00	-25	16,321	-0.15%
2023/07/25	13	380.19	2	382.25	377.50	11	16,440	0.07%
2023/07/24	20	387.72	24	386.10	377.50	-4	16,601	-0.02%
2023/07/21	42	353.83	11	360.50	379.50	31	16,376	0.19%
2023/07/20	22	342.32	5	331.50	345.00	17	15,962	0.11%
2023/07/19	17	332.26	13	331.27	329.00	4	15,782	0.03%
2023/07/18	24	317.31	22	318.52	314.00	2	15,305	0.01%
2023/07/17	11	314.59	10	321.80	319.00	1	14,809	0.01%
2023/07/14	21	283.33	13.1	287.00	295.00	7.9	14,264	0.06%
2023/07/13	14	272.14	13	272.35	268.50	1	13,808	0.01%
2023/07/12	18	261.00	2	260.25	260.50	16	13,253	0.12%
2023/07/11	19	264.71	18	263.53	262.00	1	13,097	0.01%
2023/07/10	15	252.03	5	251.30	253.50	10	12,812	0.08%
2023/07/07	13	241.15	39	246.01	244.50	-26	12,591	-0.21%
2023/07/06	11	257.95	10	255.95	253.50	1	12,163	0.01%
2023/07/05	17	258.24	17.1	260.21	255.50	-0.1	11,910	0.00%
2023/07/04	23	241.28	138.1	246.33	250.50	-115.1	11,417	-1.01%	大賣/鉅額交易
2023/07/03	15	222.70	49	220.88	228.00	-34	11,054	-0.31%
2023/06/30	41	211.96	7	211.29	211.00	34	10,835	0.31%
2023/06/29	122.1	208.91	45	210.95	210.00	77.1	10,851	0.71%	大買/
2023/06/28	32	203.16	9	201.28	201.00	23	10,717	0.21%
2023/06/27	26	202.71	37	202.70	198.00	-11	11,051	-0.10%
2023/06/26	62	199.98	10	201.10	202.00	52	11,102	0.47%
2023/06/21	8	196.25	13	193.23	199.00	-5	11,496	-0.04%
2023/06/20	6	197.83	8	197.25	196.00	-2	11,548	-0.02%
2023/06/19	44	197.68	12	197.96	196.50	32	11,706	0.27%
2023/06/16	9	195.78	3	193.67	193.00	6	11,603	0.05%
2023/06/15	2	191.25	16	186.03	190.00	-14	11,553	-0.12%
2023/06/14	14	186.54	1	186.50	186.00	13	11,600	0.11%
2023/06/13	26	187.73	23	188.61	187.50	3	11,641	0.03%
2023/06/12	2	176.25	4	175.25	174.50	-2	11,506	-0.02%
2023/06/09	2	173.25	2.1	172.95	173.50	-0.1	11,537	0.00%
2023/06/08	1	170.00	2	168.25	168.50	-1	11,624	-0.01%
2023/06/07	1	170.50	1	171.00	172.00	0	11,779	0.00%
2023/06/06	2	171.50	6	170.67	170.50	-4	12,282	-0.03%
2023/06/05	4	172.75	11	173.00	173.00	-7	12,355	-0.06%
2023/06/02	7	173.07	5	173.90	172.00	2	12,416	0.02%
2023/06/01	1	172.50	1	170.50	173.00	0	12,476	0.00%
2023/05/31	3	171.50	3	173.00	171.50	0	12,750	0.00%
2023/05/30	6.1	171.16	1	171.50	172.50	5.1	12,802	0.04%
2023/05/29	1	175.00	1	173.50	173.50	0	12,820	0.00%
2023/05/26	4	170.00	5	170.00	168.50	-1	12,907	-0.01%
2023/05/25	11	172.77	13	172.50	170.50	-2	13,281	-0.02%
2023/05/24	6	167.08	3	167.50	167.00	3	13,602	0.02%
2023/05/23	46	172.22	45	171.58	171.00	1	13,714	0.01%
2023/05/22	1	170.00	0	0.00	168.50	1	13,833	0.01%
2023/05/17	1	164.00	2	166.00	166.50	-1	14,073	-0.01%
2023/05/16	37	166.20	9	163.22	162.00	28	14,134	0.20%
2023/05/15	16	163.97	44	163.77	164.50	-28	14,162	-0.20%
2023/05/11	0	0.00	3	165.17	164.50	-3	14,585	-0.02%
2023/05/10	1	168.00	1	170.00	169.50	0	15,086	0.00%
2023/05/09	2	167.00	1	168.00	168.00	1	15,223	0.01%
2023/05/08	3	172.00	1	169.50	168.50	2	15,458	0.01%
2023/05/05	1	170.50	0	0.00	170.00	1	16,178	0.01%
2023/05/03	3	166.17	4	165.63	166.00	-1	16,616	-0.01%
2023/05/02	2	169.50	0	0.00	170.00	2	16,586	0.01%
2023/04/28	3	164.00	3	163.83	164.00	0	16,619	0.00%
2023/04/27	10	159.30	10	159.95	160.00	0	16,470	0.00%
2023/04/26	33	161.06	31	158.66	158.50	2	16,309	0.01%
2023/04/25	0	0.00	0.1	172.00	171.00	-0.1	15,999	0.00%
2023/04/24	2	178.50	0	0.00	177.00	2	15,830	0.01%
2023/04/21	0	0.00	1.1	189.00	184.50	-1.1	15,754	-0.01%
2023/04/20	0	0.00	1.1	189.59	191.00	-1.1	15,770	-0.01%
2023/04/19	3.1	188.69	0	0.00	188.50	3.1	15,884	0.02%
2023/04/18	5	192.00	14	193.82	191.50	-9	15,912	-0.06%
2023/04/14	0	0.00	5	193.50	194.50	-5	16,057	-0.03%
2023/04/13	5	193.50	10	192.00	192.00	-5	16,143	-0.03%
2023/04/12	2	196.00	0	0.00	196.50	2	16,172	0.01%
2023/04/07	6	203.25	1.1	200.59	200.00	4.9	16,361	0.03%
2023/04/06	7.2	196.89	7	198.00	201.00	0.2	16,255	0.00%
2023/03/30	1	192.50	1	191.50	193.00	0	16,015	0.00%
2023/03/29	27	192.72	0.2	191.25	189.00	26.8	15,899	0.17%
2023/03/28	1.1	206.33	1	196.50	195.50	0.1	15,737	0.00%
2023/03/27	4	214.50	1.1	211.59	209.00	2.9	15,297	0.02%
2023/03/24	17	213.21	10.1	216.42	215.50	6.9	15,057	0.05%
2023/03/23	4.1	200.99	2	201.00	198.50	2.1	14,498	0.01%
2023/03/22	1	197.00	2	201.50	200.50	-1	14,533	-0.01%
2023/03/21	0	0.00	4	193.50	192.00	-4	14,315	-0.03%
2023/03/20	3	193.00	6	195.17	191.00	-3	14,384	-0.02%
2023/03/17	11	193.00	11	193.32	194.50	0	14,410	0.00%
2023/03/16	9	189.56	10	186.50	188.00	-1	14,186	-0.01%
2023/03/15	2	192.00	3	193.50	190.50	-1	14,175	-0.01%
2023/03/14	0	0.00	1	187.50	187.50	-1	14,093	-0.01%
2023/03/13	8	184.25	7	184.93	186.50	1	14,174	0.01%
2023/03/10	1	186.50	0	0.00	187.00	1	14,176	0.01%
2023/03/09	57	196.36	59	196.94	194.00	-2	14,405	-0.01%
2023/03/08	3	187.00	1	187.50	191.00	2	13,983	0.01%
2023/03/07	5	189.30	3	187.50	187.50	2	13,967	0.01%
2023/03/06	5	190.80	6	190.33	189.50	-1	13,998	-0.01%
2023/03/03	14	190.50	4	191.63	188.50	10	14,115	0.07%
2023/03/02	1.3	185.84	1	186.00	186.00	0.3	14,220	0.00%
2023/03/01	2	185.75	1	186.00	186.00	1	14,266	0.01%
2023/02/24	1	190.00	1	185.50	185.50	0	14,319	0.00%
2023/02/23	1.1	190.48	5	189.79	188.50	-4	14,153	-0.03%
2023/02/22	9	188.11	539.2	189.70	181.00	-530.2	14,009	-3.78%	大賣/鉅額交易
2023/02/21	558	199.69	22	199.27	200.50	536	13,748	3.90%	大買/鉅額交易
2023/02/20	1	195.00	0	0.00	195.00	1	13,831	0.01%
2023/02/17	2	196.00	1	197.00	196.50	1	14,067	0.01%
2023/02/16	11	196.00	19	198.32	200.50	-8	14,445	-0.06%
2023/02/15	6	191.83	4	190.75	193.00	2	14,704	0.01%
2023/02/14	3	194.33	6	194.33	192.00	-3	14,749	-0.02%
2023/02/13	2	192.25	3	193.83	193.50	-1	15,074	-0.01%
2023/02/10	4	194.63	1	192.50	193.50	3	15,370	0.02%
2023/02/09	11	202.32	17	200.24	198.50	-6	15,653	-0.04%
2023/02/08	30	200.77	19	199.21	199.00	11	15,573	0.07%
2023/02/07	3	189.17	4	189.88	191.50	-1	15,221	-0.01%
2023/02/06	5	193.40	5	189.80	190.00	0	15,323	0.00%
2023/02/03	13	193.69	32	192.52	194.50	-19	15,369	-0.12%
2023/02/02	6	182.50	9.6	179.91	184.00	-3.6	14,907	-0.02%
2023/02/01	40	174.83	37	173.22	175.50	3	15,396	0.02%
2023/01/31	4	168.50	190	167.46	169.50	-186	15,627	-1.19%	大賣/鉅額交易
2023/01/30	238	168.33	31	168.35	168.50	207	16,331	1.27%	大買/鉅額交易
2023/01/17	9	159.44	13	159.38	160.00	-4	17,101	-0.02%
2023/01/16	20	160.50	15	160.00	159.50	5	17,567	0.03%
2023/01/13	4	162.50	5	160.70	157.50	-1	17,880	-0.01%
2023/01/12	0	0.00	1	159.50	160.00	-1	18,323	-0.01%
2023/01/11	0	0.00	23	158.50	161.00	-23	18,752	-0.12%
2023/01/10	25	158.54	1	160.00	160.00	24	19,182	0.13%
2023/01/09	3	155.67	6	155.92	158.50	-3	19,639	-0.02%
2023/01/06	1	151.00	1	151.00	151.00	0	19,950	0.00%
2023/01/05	1	149.00	1	148.00	147.00	0	20,375	0.00%
2023/01/04	1	149.50	2	149.50	149.00	-1	20,876	0.00%
2023/01/03	2	146.25	1	146.50	147.00	1	21,203	0.00%
2022/12/29	2	145.00	0	0.00	145.50	2	21,795	0.01%
2022/12/28	20	147.25	20	145.00	145.00	0	22,145	0.00%
2022/12/26	5	156.00	5	152.00	152.00	0	22,770	0.00%
2022/12/23	7	157.29	6	158.25	159.00	1	23,323	0.00%
2022/12/21	1	157.50	1	157.00	157.50	0	24,226	0.00%
2022/12/20	2	163.00	1	166.00	156.00	1	24,661	0.00%
2022/12/19	1	165.50	0	0.00	165.00	1	25,021	0.00%
2022/12/16	1	167.50	1	165.00	165.00	0	25,528	0.00%
2022/12/15	1	172.00	16	171.28	171.50	-15	25,759	-0.06%
2022/12/14	17	172.62	3	170.00	173.00	14	25,800	0.05%
2022/12/13	0.2	164.00	1	166.50	164.00	-0.8	25,794	0.00%
2022/12/12	15	162.67	18	164.72	164.00	-3	25,943	-0.01%
2022/12/09	16	171.81	13	169.62	168.50	3	26,462	0.01%
2022/12/08	1	168.50	4	167.88	167.00	-3	26,667	-0.01%
2022/12/07	3.2	173.59	1	176.00	170.00	2.2	26,854	0.01%
2022/12/06	3.2	176.45	0	0.00	175.50	3.2	26,928	0.01%
2022/12/05	10	179.65	6	178.00	178.00	4	27,113	0.01%
2022/12/02	6	177.25	6	176.50	176.50	0	27,347	0.00%
2022/12/01	5	178.90	14	176.79	175.50	-9	27,536	-0.03%
2022/11/30	11	167.86	6	167.92	168.50	5	27,497	0.02%
2022/11/29	0	0.00	0	168.00	165.50	0	27,732	0.00%
2022/11/28	0	0.00	10	165.50	168.50	-10	28,144	-0.04%
2022/11/25	9	169.61	9	168.67	167.50	0	28,344	0.00%
2022/11/24	21	171.81	9	173.06	172.00	12	28,350	0.04%
2022/11/23	4	168.25	2	164.75	163.50	2	28,343	0.01%
2022/11/22	5	161.80	6	164.08	166.50	-1	28,707	0.00%
2022/11/21	0	0.00	5	166.90	164.00	-5	29,182	-0.02%
2022/11/18	8	171.81	4	169.38	166.00	4	29,702	0.01%
2022/11/17	5	168.70	14	166.61	170.50	-9	29,817	-0.03%
2022/11/16	1	165.00	5	165.60	167.00	-4	30,017	-0.01%
2022/11/15	1	167.00	11	165.82	167.00	-10	30,214	-0.03%
2022/11/14	3	159.83	19	161.98	163.50	-16	30,634	-0.05%
2022/11/11	21	159.95	24	161.29	156.50	-3	31,097	-0.01%
2022/11/10	24	149.65	2	149.75	150.50	22	30,971	0.07%
2022/11/09	40	151.10	107	150.63	150.50	-67	31,293	-0.21%	大賣/
2022/11/08	50	152.45	69	151.54	147.00	-19	31,812	-0.06%
2022/11/07	104	146.85	32	149.81	149.00	72	32,171	0.22%	大買/
2022/11/04	9	142.44	8	142.19	142.50	1	31,967	0.00%
2022/11/03	11	144.50	11	145.09	144.00	0	31,985	0.00%
2022/11/02	4	146.00	5	146.00	145.50	-1	32,066	0.00%
2022/11/01	7	146.00	6	144.17	146.50	1	32,164	0.00%
2022/10/31	5	142.90	13	143.31	142.00	-8	32,256	-0.02%
2022/10/28	35	142.84	22	142.16	139.50	13	32,356	0.04%
2022/10/27	18	136.28	16	136.91	138.00	2	31,865	0.01%
2022/10/26	40.1	134.33	43.1	133.16	133.50	-3.1	31,835	-0.01%
2022/10/25	40.1	132.59	151	134.59	139.50	-110.9	31,506	-0.35%	大賣/鉅額交易
2022/10/21	13	125.27	14	123.00	122.50	-1	31,495	0.00%
2022/10/20	9	124.61	10	125.20	127.00	-1	32,320	0.00%
2022/10/19	26	131.77	25	125.32	125.00	1	32,200	0.00%
2022/10/18	48	130.98	52	130.41	130.50	-4	32,249	-0.01%
2022/10/17	34	129.38	32	127.75	131.50	2	32,783	0.01%
2022/10/14	44	124.42	50	125.40	130.00	-6	33,031	-0.02%
2022/10/13	8	122.81	4	120.25	118.50	4	33,153	0.01%
2022/10/12	20	122.68	23	123.46	122.00	-3	33,056	-0.01%
2022/10/11	3	126.50	3	126.67	127.00	0	33,018	0.00%
2022/10/07	15	137.60	11	137.45	136.50	4	32,849	0.01%
2022/10/06	119	136.29	11	138.36	140.00	108	32,872	0.33%	大買/鉅額交易
2022/10/05	7	141.29	8	140.00	133.50	-1	32,704	0.00%
2022/10/04	6	136.83	5	137.10	137.50	1	32,381	0.00%
2022/10/03	10	135.30	9	135.50	135.50	1	32,180	0.00%
2022/09/30	2	125.75	2	134.50	134.00	0	32,572	0.00%
2022/09/29	4	130.75	5	130.80	127.00	-1	32,663	0.00%
2022/09/28	2	134.50	4.1	130.56	127.50	-2.1	32,739	-0.01%
2022/09/27	11	134.32	8	134.63	134.50	3	32,704	0.01%
2022/09/26	3	140.33	4	138.50	136.00	-1	32,637	0.00%
2022/09/23	22	152.61	19	145.79	145.50	3	32,650	0.01%
2022/09/22	25	148.98	27	154.02	156.00	-2	32,479	-0.01%
2022/09/21	11	152.36	12	152.92	152.50	-1	32,515	0.00%
2022/09/20	51	154.07	12	153.00	152.00	39	32,776	0.12%
2022/09/19	28	154.18	30	153.08	152.50	-2	32,932	-0.01%
2022/09/16	27	157.07	80	156.02	153.50	-53	33,125	-0.16%
2022/09/15	58	166.86	71	162.49	161.00	-13	33,151	-0.04%
2022/09/14	22	168.73	26	169.29	169.50	-4	33,183	-0.01%
2022/09/13	17	175.71	18	176.00	176.00	-1	33,222	0.00%
2022/09/12	38	177.09	32	174.86	173.00	6	33,278	0.02%
2022/09/08	74	175.66	45	174.78	175.50	29	33,482	0.09%
2022/09/07	29	172.69	52	176.49	176.00	-23	33,488	-0.07%
2022/09/06	7	180.07	5	177.10	175.50	2	33,699	0.01%
2022/09/05	11	182.73	18	182.44	179.50	-7	33,603	-0.02%
2022/09/02	33	187.47	38	188.33	188.00	-5	33,488	-0.01%
2022/09/01	24	185.21	24	182.17	181.00	0	33,293	0.00%
2022/08/31	40	188.80	26	188.00	187.00	14	33,223	0.04%
2022/08/30	39	189.24	39	189.53	188.50	0	33,343	0.00%
2022/08/29	44	183.72	47	185.70	190.00	-3	33,178	-0.01%
2022/08/26	54	198.38	58	195.06	191.00	-4	33,079	-0.01%
2022/08/25	13	196.27	13	195.62	195.00	0	32,887	0.00%
2022/08/24	32	188.91	12	188.29	186.00	20	32,679	0.06%
2022/08/23	28	186.32	34	185.26	190.50	-6	32,474	-0.02%
2022/08/22	8	189.50	53	189.92	186.00	-45	32,316	-0.14%
2022/08/19	26	192.67	7	193.07	189.50	19	32,358	0.06%
2022/08/18	13	184.46	20	185.75	189.00	-7	31,931	-0.02%
2022/08/17	12	176.92	15	175.17	175.50	-3	31,262	-0.01%
2022/08/16	11	177.09	18	177.00	175.50	-7	31,269	-0.02%
2022/08/15	44	176.25	31	175.92	178.00	13	31,286	0.04%
2022/08/12	45	164.70	44.1	165.49	170.50	0.9	30,694	0.00%
2022/08/11	24	155.96	10	154.45	155.00	14	30,349	0.05%
2022/08/10	12	150.42	2	151.00	149.00	10	30,681	0.03%
2022/08/09	12	154.00	3	153.83	154.50	9	30,843	0.03%
2022/08/08	13	156.81	11	155.82	154.50	2	31,057	0.01%
2022/08/05	7.1	156.61	3	158.67	159.50	4.1	31,147	0.01%
2022/08/04	10	148.25	10	147.60	149.00	0	31,240	0.00%
2022/08/03	6	151.42	15	149.50	148.50	-9	31,290	-0.03%
2022/08/02	5	148.80	7	149.42	151.50	-2	31,482	-0.01%
2022/08/01	8	154.87	8	154.19	153.00	0	31,442	0.00%
2022/07/29	10.1	158.68	8	157.38	156.00	2.1	31,376	0.01%
2022/07/28	29	158.71	70	160.48	155.50	-41	31,475	-0.13%
2022/07/27	76	165.45	38	166.34	163.00	38	30,798	0.12%
2022/07/26	2	180.00	1	180.95	177.50	1	29,889	0.00%
2022/07/25	11	179.68	12	179.04	181.50	-1	29,826	0.00%
2022/07/22	35	183.87	30	183.93	180.50	5	29,766	0.02%
2022/07/21	64	168.20	79	173.77	179.00	-15	29,265	-0.05%
2022/07/20	55	162.26	85	162.21	163.00	-30	28,744	-0.10%
2022/07/19	14	155.64	11	159.18	154.00	3	28,522	0.01%
2022/07/18	61	158.89	14	158.93	158.00	47	28,377	0.17%
2022/07/15	6	153.83	4	153.13	152.50	2	28,062	0.01%
2022/07/14	2	151.50	1	153.50	150.00	1	28,107	0.00%
2022/07/13	1	150.50	0	0.00	146.50	1	27,985	0.00%
2022/07/12	7	160.71	16	156.78	150.00	-9	28,075	-0.03%
2022/07/11	11	166.41	11	164.36	162.00	0	28,455	0.00%
2022/07/08	149	172.94	115	166.23	165.00	34	28,630	0.12%	大買/大賣/
2022/07/07	7	165.07	8	166.69	174.00	-1	28,007	0.00%
2022/07/06	10	169.85	12	167.38	160.50	-2	27,834	-0.01%
2022/07/05	16	168.41	21	173.07	174.00	-5	27,750	-0.02%
2022/07/04	12	172.67	10	172.25	172.50	2	27,851	0.01%
2022/07/01	10	180.30	21	185.88	172.00	-11	27,944	-0.04%
2022/06/30	7	186.57	86	188.92	191.00	-79	27,826	-0.28%
2022/06/29	82	194.35	5	193.40	194.50	77	27,816	0.28%
2022/06/28	6	192.83	4	192.88	190.00	2	27,790	0.01%
2022/06/27	6	198.50	5	199.00	198.00	1	28,067	0.00%
2022/06/24	7	188.36	8	189.44	187.50	-1	28,540	0.00%
2022/06/23	26	189.33	12	189.00	190.00	14	28,676	0.05%
2022/06/22	2	195.25	2	189.25	186.50	0	28,328	0.00%
2022/06/21	9.1	205.51	8	202.38	207.00	1.1	28,133	0.00%
2022/06/20	6	207.00	8	205.25	201.50	-2	28,206	-0.01%
2022/06/17	6	207.42	6	212.75	209.00	0	28,277	0.00%
2022/06/16	17	229.59	18	229.53	214.50	-1	28,039	0.00%
2022/06/15	18	231.42	21	231.10	228.50	-3	28,074	-0.01%
2022/06/14	16	222.28	16	223.09	225.50	0	28,220	0.00%
2022/06/13	11	218.95	14	225.57	226.00	-3	28,523	-0.01%
2022/06/10	4.1	225.50	5	224.30	225.50	-1	29,039	0.00%
2022/06/09	4	223.13	3	222.33	224.00	1	29,291	0.00%
2022/06/08	32	226.55	26	234.04	222.50	6	29,488	0.02%
2022/06/07	5	224.70	5	227.90	228.50	0	30,017	0.00%
2022/06/06	7	228.93	11	228.36	231.50	-4	30,785	-0.01%
2022/06/02	12	231.58	17	228.50	226.00	-5	31,348	-0.02%
2022/06/01	31	242.13	31	240.63	238.00	0	31,717	0.00%
2022/05/31	9	238.33	5	237.20	240.50	4	31,931	0.01%
2022/05/30	3	240.17	13	237.38	242.00	-10	32,963	-0.03%
2022/05/27	18	239.42	9	236.39	231.00	9	33,710	0.03%
2022/05/26	3	246.00	3	245.50	238.50	0	34,303	0.00%
2022/05/25	0	0.00	1	251.50	255.00	-1	34,805	0.00%
2022/05/24	8	252.38	29.2	250.67	250.00	-21.2	35,532	-0.06%
2022/05/23	37	268.51	34	273.65	257.50	3	36,322	0.01%
2022/05/20	14.1	269.60	17	270.12	269.50	-2.9	36,532	-0.01%
2022/05/19	22	263.70	13	263.92	269.50	9	36,484	0.02%
2022/05/18	13.2	265.30	12	264.83	268.00	1.2	36,532	0.00%
2022/05/17	17	253.35	10	252.00	255.00	7	36,520	0.02%
2022/05/16	10	264.75	11	269.18	252.50	-1	37,163	0.00%
2022/05/13	13	262.23	17	260.74	257.00	-4	37,394	-0.01%
2022/05/12	6	253.67	19	258.18	254.50	-13	37,471	-0.03%
2022/05/11	13	250.42	6	251.17	257.50	7	37,788	0.02%
2022/05/10	21	244.26	14	248.32	255.00	7	37,985	0.02%
2022/05/09	45	255.14	55	254.76	246.50	-10	38,497	-0.03%
2022/05/06	16	275.41	7	274.86	272.00	9	38,829	0.02%
2022/05/05	28	280.25	22	274.98	286.00	6	38,763	0.02%
2022/05/04	10	266.30	4	264.88	262.50	6	38,558	0.02%
2022/05/03	6	266.00	0	0.00	264.50	6	38,787	0.02%
2022/04/29	11	263.09	11	262.32	260.50	0	38,955	0.00%
2022/04/28	21	256.38	23	258.41	260.00	-2	38,880	-0.01%
2022/04/27	5	251.20	12	238.46	252.50	-7	38,898	-0.02%
2022/04/26	9	246.17	3	249.50	242.50	6	38,817	0.02%
2022/04/25	11	249.82	12	249.38	248.50	-1	39,070	0.00%
2022/04/22	45	264.54	52	263.30	267.50	-7	39,245	-0.02%
2022/04/21	17	275.76	6	276.25	275.00	11	39,660	0.03%
2022/04/20	14.1	272.57	8	272.38	276.50	6.1	39,824	0.02%
2022/04/19	39	271.13	39	272.97	268.50	0	39,943	0.00%
2022/04/18	14	265.82	11	266.77	272.50	3	40,018	0.01%
2022/04/15	4	266.50	12	263.08	265.50	-8	40,260	-0.02%
2022/04/14	21	283.19	40	282.19	281.50	-19	40,341	-0.05%
2022/04/13	71	286.43	62	287.90	289.50	9	40,256	0.02%
2022/04/12	25	281.44	19	281.95	281.50	6	40,177	0.01%
2022/04/11	30.2	287.57	54	287.19	281.00	-23.8	39,911	-0.06%
2022/04/08	13	302.23	10	298.25	301.50	3	39,727	0.01%
2022/04/07	29	311.97	26	306.12	296.00	3	39,457	0.01%
2022/04/06	5	309.20	6	313.17	317.00	-1	39,182	0.00%
2022/04/01	3	300.67	8	306.06	312.00	-5	39,128	-0.01%
2022/03/31	14.1	311.68	18	307.53	305.50	-4	39,374	-0.01%
2022/03/30	19	324.26	8	323.69	312.50	11	39,541	0.03%
2022/03/29	23	318.85	11	317.91	322.50	12	39,675	0.03%
2022/03/28	13	296.73	2	295.75	311.00	11	40,065	0.03%
2022/03/25	5	296.60	16	294.25	296.00	-11	40,418	-0.03%
2022/03/24	15	287.57	6	285.83	287.50	9	40,965	0.02%
2022/03/23	2	292.25	8	291.63	284.00	-6	42,365	-0.01%
2022/03/22	10	286.10	10	286.35	282.00	0	42,972	0.00%
2022/03/21	8	276.44	90	279.85	274.50	-82	43,100	-0.19%
2022/03/18	107	273.43	27	270.69	273.00	80	43,130	0.19%	大買/
2022/03/17	36	271.97	33.3	271.13	275.00	2.7	42,942	0.01%
2022/03/16	15	263.23	45	266.82	255.00	-30	42,428	-0.07%
2022/03/15	78.3	266.68	103	267.59	260.50	-24.7	42,269	-0.06%	大賣/
2022/03/14	14	289.18	6	292.83	286.00	8	42,126	0.02%
2022/03/11	26	282.79	11	278.82	287.00	15	41,766	0.04%
2022/03/10	18	282.61	26	286.54	281.00	-8	41,630	-0.02%
2022/03/09	25	285.66	16	285.34	275.00	9	41,146	0.02%
2022/03/08	25	288.94	9	280.72	273.50	16	40,380	0.04%
2022/03/07	28	280.38	27	280.93	287.50	1	39,594	0.00%
2022/03/04	55.1	300.30	115	291.83	288.00	-59.9	39,069	-0.15%	大賣/
2022/03/03	94	324.94	16	316.91	312.00	78	38,732	0.20%
2022/03/02	21.2	299.67	24	303.38	307.00	-2.8	37,914	-0.01%
2022/03/01	30	284.72	28	285.73	299.50	2	37,091	0.01%
2022/02/25	109	263.98	109	272.28	272.50	0	36,252	0.00%	大買/大賣/
2022/02/24	19	245.82	20	246.50	248.00	-1	35,583	0.00%
2022/02/23	28	245.93	26	246.31	245.00	2	34,753	0.01%
2022/02/22	14	238.57	22	237.86	233.50	-8	33,923	-0.02%
2022/02/21	2	234.75	2	236.75	239.00	0	33,503	0.00%
2022/02/18	9	235.50	10	234.35	238.50	-1	33,774	0.00%
2022/02/17	18	236.11	57	233.25	233.00	-39	33,898	-0.12%
2022/02/16	70	249.53	23	244.48	243.00	47	33,682	0.14%
2022/02/15	132	239.01	137	233.06	232.00	-5	33,336	-0.01%	大買/大賣/
2022/02/14	34	229.93	30	229.87	231.00	4	33,092	0.01%
2022/02/11	11	241.45	16.2	242.65	244.00	-5.2	33,159	-0.02%
2022/02/10	34	239.53	35	240.20	234.00	-1	32,875	0.00%
2022/02/09	178	229.91	176	236.25	236.50	2	32,706	0.01%	大買/大賣/
2022/02/08	11	212.73	27	216.93	224.00	-16	32,424	-0.05%
2022/02/07	16	205.53	4	207.63	209.50	12	32,386	0.04%
2022/01/26	8	203.88	10.4	203.48	199.50	-2.4	32,810	-0.01%
2022/01/25	18	209.14	7	209.85	205.50	11	33,233	0.03%
2022/01/24	2	210.00	12.2	208.44	213.50	-10.2	33,695	-0.03%
2022/01/21	1	215.00	4	216.00	216.00	-3	34,692	-0.01%
2022/01/20	8	217.63	9	217.11	219.00	-1	35,430	0.00%
2022/01/19	6	212.00	8	213.38	215.00	-2	36,018	-0.01%
2022/01/18	17	215.85	15	216.13	209.00	2	36,701	0.01%
2022/01/17	16.2	210.29	27	211.56	214.50	-10.8	37,392	-0.03%
2022/01/14	19	204.50	19	210.26	213.00	0	37,851	0.00%
2022/01/13	17	196.21	60	194.31	200.50	-43	38,128	-0.11%
2022/01/12	82	203.84	34	200.65	200.50	48	38,678	0.12%
2022/01/11	46	203.05	28	200.39	199.00	18	39,898	0.05%
2022/01/10	66	203.20	60	209.13	207.00	6	40,656	0.01%
2022/01/07	17.1	205.03	37	203.72	199.00	-20	41,496	-0.05%
2022/01/06	6	210.83	52.3	211.41	211.00	-46.3	41,693	-0.11%
2022/01/05	25	220.88	3.5	220.19	218.50	21.5	42,783	0.05%
2022/01/04	6	224.08	4	224.63	221.00	2	44,346	0.00%
2022/01/03	7	228.21	5.7	226.91	226.00	1.3	44,732	0.00%
2021/12/30	4	233.88	5	235.30	239.00	-1	44,982	0.00%
2021/12/29	11	238.18	6	238.42	238.00	5	44,942	0.01%
2021/12/28	7	241.43	13	240.38	245.50	-6	45,334	-0.01%
2021/12/27	20	249.13	17	246.29	238.50	3	45,452	0.01%
2021/12/24	2	248.25	6	247.17	249.00	-4	45,182	-0.01%
2021/12/23	18	249.14	16	245.84	243.00	2	45,107	0.00%
2021/12/22	31	243.03	46	243.72	243.00	-15	44,945	-0.03%
2021/12/21	40	232.19	17	232.53	238.50	23	44,416	0.05%
2021/12/20	18	222.89	15	228.53	217.00	3	43,896	0.01%
2021/12/17	38	223.58	25	222.22	225.50	13	43,928	0.03%
2021/12/16	6	213.00	15	209.53	217.50	-9	42,868	-0.02%
2021/12/15	2	186.75	13	191.77	198.00	-11	42,239	-0.03%
2021/12/14	21	186.48	13	181.19	180.00	8	42,330	0.02%
2021/12/13	9	193.33	19	189.87	194.00	-10	43,128	-0.02%
2021/12/10	18	189.00	38	188.16	187.50	-20	43,465	-0.05%
2021/12/09	40	195.01	14	189.64	188.50	26	44,281	0.06%
2021/12/08	44	184.64	19	188.87	194.50	25	44,790	0.06%
2021/12/07	1	178.50	1	180.50	177.00	0	44,992	0.00%
2021/12/06	5	180.20	7	179.64	178.50	-2	45,320	0.00%
2021/12/03	48	191.23	47	188.21	190.00	1	45,555	0.00%
2021/12/02	6	183.75	1	187.00	184.50	5	45,714	0.01%
2021/12/01	8	182.19	9	186.56	187.00	-1	45,984	0.00%
2021/11/30	0	0.00	1	189.00	186.00	-1	46,512	0.00%
2021/11/29	2	179.25	2	178.75	183.00	0	47,677	0.00%
2021/11/26	3	175.33	6	179.25	182.00	-3	48,042	-0.01%
2021/11/25	9	179.61	29	179.22	176.50	-20	47,917	-0.04%
2021/11/24	8	179.38	5	179.50	179.00	3	47,883	0.01%
2021/11/23	10	183.75	10	183.95	184.50	0	48,613	0.00%
2021/11/19	4	189.38	5	192.20	190.50	-1	48,565	0.00%
2021/11/18	12	198.00	4	196.00	196.00	8	48,409	0.02%
2021/11/17	12	202.29	13	204.08	206.00	-1	48,307	0.00%
2021/11/16	28	198.70	24	200.44	193.50	4	47,897	0.01%
2021/11/15	6	195.33	8	196.00	198.50	-2	47,378	0.00%
2021/11/12	33	194.91	29	198.09	189.00	4	47,110	0.01%
2021/11/11	23	190.13	11	191.59	191.00	12	46,520	0.03%
2021/11/10	11	185.82	20	188.50	194.00	-9	46,153	-0.02%
2021/11/09	12	184.17	14	188.00	181.00	-2	45,662	0.00%
2021/11/08	15	188.30	72	184.37	181.00	-57	45,141	-0.13%
2021/11/05	14	188.54	11	186.82	197.00	3	44,724	0.01%
2021/11/04	26	193.54	31	193.29	190.50	-5	44,059	-0.01%
2021/11/03	17	196.03	20	194.55	193.50	-3	43,471	-0.01%
2021/11/02	18	204.44	18	204.33	205.50	0	43,072	0.00%
2021/11/01	33	210.94	37	210.08	210.00	-4	42,405	-0.01%
2021/10/29	28	205.23	18	205.31	201.00	10	41,622	0.02%
2021/10/28	13	189.77	17	189.06	196.50	-4	40,311	-0.01%
2021/10/27	72	166.31	29	168.69	179.00	43	39,421	0.11%
2021/10/26	44	175.27	50	174.62	163.00	-6	38,611	-0.02%
2021/10/25	71	170.80	61	169.92	176.00	10	37,727	0.03%
2021/10/22	33	163.44	16	161.28	166.50	17	36,525	0.05%
2021/10/21	21	154.26	39	155.05	151.50	-18	35,522	-0.05%
2021/10/20	39	150.10	28	151.41	153.50	11	34,614	0.03%
2021/10/19	52	150.21	48	146.44	147.50	4	33,683	0.01%
2021/10/18	19	141.95	16	141.72	141.00	3	32,110	0.01%
2021/10/15	113	135.15	121	136.54	143.00	-8	31,001	-0.03%	大買/大賣/
2021/10/14	22	133.36	28	131.34	130.00	-6	29,551	-0.02%
2021/10/13	48	133.25	46	135.27	131.50	2	28,779	0.01%
2021/10/12	70	130.14	69	131.25	133.00	1	27,418	0.00%
2021/10/08	24	121.60	39	124.74	130.00	-15	25,623	-0.06%
2021/10/07	5	118.00	5.4	117.20	118.50	-0.4	25,160	0.00%
2021/10/06	2	109.50	18	110.22	108.00	-16	25,003	-0.06%
2021/10/05	26	109.21	9	108.11	112.00	17	25,354	0.07%
2021/10/04	5	110.70	3	111.17	109.00	2	25,273	0.01%
2021/10/01	4	111.75	3	108.33	107.50	1	25,585	0.00%
2021/09/30	13	115.35	12	114.25	115.00	1	25,583	0.00%
2021/09/29	9	115.22	4	115.38	115.00	5	25,693	0.02%
2021/09/28	3	116.17	16	117.19	120.50	-13	25,254	-0.05%
2021/09/27	22	115.70	10	117.05	114.50	12	24,602	0.05%
2021/09/24	36	117.65	31	117.90	118.00	5	24,250	0.02%
2021/09/23	2	114.50	28	110.79	115.50	-26	23,388	-0.11%
2021/09/22	11	109.05	8	107.06	106.00	3	23,034	0.01%
2021/09/17	5	111.70	35	113.13	114.00	-30	22,693	-0.13%
2021/09/16	49	115.53	30	116.27	112.50	19	22,132	0.09%
2021/09/15	32	111.14	12	111.33	111.50	20	21,085	0.09%
2021/09/14	45	110.53	75	112.11	115.00	-30	20,608	-0.15%
2021/09/13	66	110.98	46	111.58	109.00	20	19,661	0.10%
2021/09/10	23	102.34	66	106.66	110.50	-43	18,802	-0.23%
2021/09/09	90	100.68	45	98.89	100.50	45	18,216	0.25%
2021/09/08	1	99.70	7	97.14	93.40	-6	17,894	-0.03%
2021/09/07	40	101.78	27	99.57	98.30	13	17,543	0.07%
2021/09/06	8	112.44	7	112.43	109.00	1	17,535	0.01%
2021/09/03	14.4	111.35	9	111.17	110.00	5.4	17,809	0.03%
2021/09/02	26	111.12	37	113.59	109.00	-11	17,265	-0.06%
2021/09/01	32	106.27	10	107.60	109.00	22	15,914	0.14%
2021/08/31	25	99.33	30	98.68	99.20	-5	15,298	-0.03%
2021/08/30	16	104.59	30	103.80	103.00	-14	15,046	-0.09%
2021/08/27	83	107.10	56	106.91	103.50	27	15,000	0.18%
2021/08/26	2	98.20	5	103.80	104.00	-3	14,197	-0.02%
2021/08/25	0	0.00	2	95.85	94.80	-2	14,015	-0.01%
2021/08/24	3	95.30	15	97.64	94.30	-12	14,283	-0.08%
2021/08/23	11	96.12	61	94.36	94.40	-50	14,264	-0.35%
2021/08/20	66	89.96	1	91.20	90.90	65	14,185	0.46%
2021/08/18	1	85.80	1	89.00	89.80	0	14,353	0.00%
2021/08/17	0	0.00	0	88.00	86.70	0	14,560	0.00%
2021/08/16	1	92.70	2	92.05	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	9	91.80	92.10	-9	14,543	-0.06%
2021/08/11	0	0.00	2	97.60	97.10	-2	14,663	-0.01%
2021/08/10	2	98.60	8	99.29	97.30	-6	14,664	-0.04%
2021/08/09	3	101.00	2	99.50	98.80	1	14,657	0.01%
2021/08/06	7	99.03	25	98.49	99.30	-18	14,668	-0.12%
2021/08/05	13	106.04	0	0.00	106.00	13	14,479	0.09%
2021/08/04	5	111.70	20	108.25	108.50	-15	14,651	-0.10%
2021/08/03	14	112.46	4	112.75	114.50	10	14,710	0.07%
2021/08/02	12	114.88	1	110.00	112.00	11	14,752	0.07%
2021/07/30	7	114.71	3	113.50	112.50	4	14,891	0.03%
2021/07/29	1	107.50	1	109.00	108.00	0	14,903	0.00%
2021/07/28	1	105.00	0	0.00	105.00	1	15,093	0.01%
2021/07/27	14	120.07	0	0.00	116.50	14	15,783	0.09%
2021/07/26	2	120.00	15	120.07	121.50	-13	16,255	-0.08%
2021/07/23	6	111.00	1	114.00	112.50	5	17,371	0.03%
2021/07/22	2	116.00	6	115.42	118.50	-4	18,178	-0.02%
2021/07/21	0	0.00	14	110.82	110.00	-14	18,336	-0.08%
2021/07/20	22	111.05	2	110.50	111.50	20	18,661	0.11%
2021/07/19	1	116.50	1	116.50	118.00	0	18,678	0.00%
2021/07/14	2	113.75	34	109.56	114.00	-32	18,999	-0.17%
2021/07/13	48	111.36	42	114.62	111.00	6	18,915	0.03%
2021/07/12	34	113.40	3	110.17	110.50	31	18,689	0.17%
2021/07/09	8	103.63	4	104.38	106.50	4	18,206	0.02%
2021/07/08	14	93.14	11	97.14	97.10	3	18,020	0.02%
2021/07/07	1	88.00	31	91.56	91.80	-30	17,495	-0.17%
2021/07/06	3	83.27	138	85.58	83.50	-135	17,327	-0.78%	大賣/鉅額交易
2021/07/05	0	0.00	67	80.37	85.40	-67	17,067	-0.39%
2021/07/02	200	77.70	4	77.70	77.70	196	16,992	1.15%	大買/鉅額交易
2021/07/01	0	0.00	2	74.20	74.00	-2	17,167	-0.01%
2021/06/30	0	0.00	2	76.20	76.10	-2	17,153	-0.01%
2021/06/29	38	77.39	1	77.50	75.50	37	17,130	0.22%
2021/06/23	0	0.00	1	78.00	76.70	-1	16,816	-0.01%
2021/06/21	1	75.50	0	0.00	75.20	1	16,606	0.01%
2021/06/18	0	0.00	2	78.90	76.30	-2	16,489	-0.01%
2021/06/17	1	77.60	0	0.00	77.60	1	16,286	0.01%
2021/06/15	14	76.97	4	77.55	78.10	10	15,932	0.06%
2021/06/11	8	77.05	21	77.42	78.10	-13	15,368	-0.08%
2021/06/10	0	0.00	20	72.00	71.00	-20	14,589	-0.14%
2021/06/09	10	72.20	2	70.85	69.80	8	14,417	0.06%
2021/06/08	2	71.30	0	0.00	71.40	2	14,302	0.01%
2021/06/07	32	69.68	30	69.94	71.10	2	14,221	0.01%
2021/06/04	2	71.40	16	71.25	69.10	-14	14,091	-0.10%
2021/06/03	15	71.27	0	0.00	70.80	15	13,914	0.11%
2021/06/02	10	68.00	40	69.44	69.00	-30	13,719	-0.22%
2021/06/01	62	69.90	12	70.83	69.40	50	13,598	0.37%
2021/05/31	10	68.50	11	68.73	68.40	-1	13,283	-0.01%
2021/05/28	0	0.00	11	67.62	67.50	-11	13,129	-0.08%
2021/05/27	11	67.15	0	0.00	65.60	11	13,009	0.08%
2021/05/25	30	65.29	30	66.95	67.50	0	12,631	0.00%
2021/05/24	10	61.20	10	62.08	61.40	0	12,312	0.00%
2021/05/20	0	0.00	5	59.70	58.80	-5	12,298	-0.04%
2021/05/19	0	0.00	5	59.80	58.20	-5	12,244	-0.04%
2021/05/18	0	0.00	2	58.30	58.50	-2	12,109	-0.02%
2021/05/14	11	57.50	0	0.00	57.60	11	11,963	0.09%
2021/05/13	21	60.82	20	62.00	59.50	1	11,838	0.01%
2021/05/07	9	68.97	9	69.88	68.00	0	11,214	0.00%
2021/05/06	20	68.90	41	67.83	67.00	-21	11,047	-0.19%
2021/05/05	2	68.60	20	68.98	66.50	-18	10,896	-0.17%
2021/05/04	50	71.47	10	70.79	73.80	40	10,606	0.38%
2021/05/03	4	70.35	105	70.53	69.80	-101	10,416	-0.97%	大賣/鉅額交易
2021/04/29	51	71.50	299	73.01	74.50	-248	10,415	-2.38%	大賣/鉅額交易
2021/04/28	129	66.37	15	65.13	67.80	114	9,319	1.22%	大買/鉅額交易
2021/04/27	100	61.09	6	61.17	61.70	94	8,510	1.10%
2021/04/26	167	61.17	31	61.23	62.60	136	8,303	1.64%	大買/鉅額交易
2021/04/22	1	59.00	23	57.01	56.50	-22	8,021	-0.27%
2021/04/21	1	59.90	0	0.00	58.70	1	7,949	0.01%
2021/04/20	21	60.51	0	0.00	61.00	21	7,961	0.26%
2021/04/16	0	0.00	80	58.57	59.50	-80	7,882	-1.01%
2021/04/13	20	56.60	1	58.50	57.90	19	7,244	0.26%
2021/04/12	34	57.97	0	0.00	56.90	34	6,962	0.49%
2021/04/09	0	0.00	23	58.30	57.50	-23	6,837	-0.34%
2021/04/07	51	56.41	5	54.20	57.40	46	6,373	0.72%
2021/03/30	0	0.00	7	52.13	52.40	-7	6,224	-0.11%
2021/03/29	0	0.00	3	51.83	51.90	-3	6,285	-0.05%
2021/03/26	2	52.00	0	0.00	52.10	2	6,383	0.03%
2021/03/25	0	0.00	4	50.50	50.40	-4	6,379	-0.06%
2021/03/19	0	0.00	1	50.60	51.00	-1	6,639	-0.02%
2021/03/18	5	51.60	0	0.00	51.90	5	6,650	0.08%
2021/03/17	0	0.00	2	51.90	51.90	-2	6,711	-0.03%
2021/03/16	0	0.00	2	52.10	51.90	-2	6,770	-0.03%
2021/03/15	0	0.00	1	51.80	51.60	-1	6,891	-0.01%
2021/03/09	3	48.97	0	0.00	49.50	3	8,093	0.04%
2021/03/04	1	50.80	5	51.20	50.90	-4	8,126	-0.05%
2021/03/03	1	52.00	0	0.00	51.90	1	8,098	0.01%
2021/03/02	0	0.00	0.2	52.50	52.10	-0.2	8,061	0.00%
2021/02/26	2	53.10	0	0.00	53.00	2	8,057	0.02%
2021/02/23	1	55.30	0	0.00	55.40	1	8,135	0.01%
2021/02/19	1	54.00	1	55.40	55.90	0	8,006	0.00%
2021/02/01	4	51.60	0	0.00	51.40	4	7,737	0.05%
2021/01/29	0	0.00	1	53.00	52.20	-1	7,685	-0.01%
2021/01/28	0	0.00	9	53.23	53.40	-9	7,537	-0.12%
2021/01/27	0	0.00	1	52.60	52.50	-1	7,391	-0.01%
2021/01/26	2	51.25	0	0.00	51.10	2	7,215	0.03%
2021/01/25	20	56.62	2	58.40	54.10	18	7,011	0.26%
2021/01/22	7	55.61	12	57.00	57.90	-5	6,417	-0.08%
2021/01/14	2	54.05	0	0.00	54.00	2	5,626	0.04%
2021/01/12	0	0.00	12	51.97	52.00	-12	5,405	-0.22%
2021/01/11	10	51.80	0	0.00	51.60	10	5,245	0.19%
2021/01/07	0	0.00	3	49.45	49.75	-3	5,113	-0.06%
2021/01/06	0	0.00	5	49.10	49.30	-5	5,073	-0.10%
2021/01/04	2	52.00	6	51.30	52.20	-4	4,891	-0.08%
2020/12/31	0	0.00	0.6	50.90	50.90	-0.6	4,803	-0.01%
2020/12/29	6	52.00	0	0.00	51.90	6	4,740	0.13%
2020/12/28	2	49.80	5	51.60	51.80	-3	4,581	-0.07%
2020/12/22	0	0.00	13	50.00	49.65	-13	4,331	-0.30%
2020/12/18	0	0.00	5	50.20	49.95	-5	4,176	-0.12%
2020/12/15	3	50.93	2	50.05	50.40	1	4,083	0.02%
2020/12/10	3	50.73	1	51.20	50.70	2	3,835	0.05%
2020/12/09	3	51.73	101	51.82	51.70	-98	3,743	-2.62%	大賣/
2020/12/08	19	53.76	52	53.01	52.70	-33	3,599	-0.92%
2020/12/07	196	55.22	40	53.82	55.40	156	3,438	4.54%	大買/鉅額交易
2020/12/04	0	0.00	1	50.30	53.40	-1	2,870	-0.03%
2020/12/02	1	48.95	0	0.00	48.50	1	2,332	0.04%
2020/11/23	2	46.60	3	47.38	47.65	-1	2,171	-0.05%
2020/11/19	1	46.60	0	0.00	45.35	1	1,985	0.05%
2020/10/16	0	0.00	1	42.50	42.25	-1	2,745	-0.04%
2020/10/12	0	0.00	2	43.95	43.75	-2	3,018	-0.07%
2020/09/22	0	0.00	1	44.55	44.30	-1	5,186	-0.02%
2020/09/21	1	45.75	6	45.66	44.90	-5	5,464	-0.09%
2020/09/18	1	45.70	0	0.00	45.65	1	5,792	0.02%
2020/09/15	27	45.11	21	45.72	45.40	6	6,368	0.09%
2020/08/26	0	0.00	0.4	44.50	44.50	-0.4	6,789	-0.01%
2020/08/25	2	44.55	0	0.00	44.40	2	6,849	0.03%
2020/08/10	2	48.70	0	0.00	47.25	2	6,966	0.03%
2020/07/28	0	0.00	3	46.30	46.20	-3	6,658	-0.05%
2020/07/24	4	54.15	41	54.34	52.10	-37	6,354	-0.58%
2020/07/23	40	52.80	11	52.65	52.90	29	6,085	0.48%
2020/07/21	1	52.30	1	52.50	53.00	0	6,100	0.00%
2020/07/20	0	0.00	5	49.20	50.80	-5	6,105	-0.08%
2020/07/16	0	0.00	2	50.10	50.10	-2	6,051	-0.03%
2020/07/15	0	0.00	1	50.30	50.10	-1	6,025	-0.02%
2020/07/09	0	0.00	26	53.77	52.60	-26	5,837	-0.45%
2020/07/08	28	54.57	15	54.80	54.00	13	5,663	0.23%
2020/07/07	6	51.50	0	0.00	51.50	6	5,429	0.11%
2020/07/06	10	54.00	5	54.58	54.00	5	5,261	0.10%
2020/07/03	16	53.49	16	52.48	52.80	0	5,033	0.00%
2020/07/02	4	48.89	8	49.83	51.30	-4	4,544	-0.09%
2020/07/01	10	47.63	50	46.99	47.75	-40	4,233	-0.94%
2020/06/30	55	47.15	37	47.16	46.40	18	4,065	0.44%
2020/06/29	41	46.43	6	46.33	46.50	35	3,795	0.92%
2020/06/24	0	0.00	10	45.00	44.80	-10	3,484	-0.29%
2020/06/19	0	0.00	6	42.55	41.00	-6	2,984	-0.20%
2020/06/18	6	41.70	0	0.00	41.80	6	2,809	0.21%
2020/06/11	0	0.00	25	43.90	42.80	-25	2,908	-0.86%
2020/06/09	3	44.50	7	44.16	44.35	-4	2,993	-0.13%
2020/06/08	1	45.25	0	0.00	44.90	1	3,017	0.03%
2020/06/04	0	0.00	1	45.45	45.00	-1	3,007	-0.03%
2020/06/03	10	44.86	0	0.00	45.05	10	3,010	0.33%
2020/06/02	0	0.00	2	44.35	44.40	-2	2,974	-0.07%
2020/06/01	1	45.00	0	0.00	45.10	1	2,948	0.03%
2020/05/29	3	44.00	0	0.00	43.60	3	2,905	0.10%
2020/05/28	30	44.48	40	43.40	43.35	-10	2,887	-0.35%
2020/05/27	30	44.04	0	0.00	43.85	30	2,902	1.03%
2020/05/22	3	44.20	0	0.00	43.60	3	2,934	0.10%
2020/05/19	40	41.71	40	42.13	41.95	0	2,832	0.00%
2020/04/27	0	0.00	11	42.95	42.80	-11	3,171	-0.35%
2020/04/24	11	42.63	0	0.00	42.55	11	3,160	0.35%
2020/04/23	0	0.00	1	45.25	45.30	-1	3,036	-0.03%
2020/04/13	3	40.23	0	0.00	39.80	3	3,432	0.09%
2020/04/06	1	37.35	0	0.00	37.45	1	3,842	0.03%
2020/03/20	1	32.00	0	0.00	32.05	1	3,796	0.03%
2020/03/18	0	0.00	1	32.30	32.35	-1	3,768	-0.03%
2020/03/17	10	30.90	10	32.24	32.95	0	3,806	0.00%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/04	1	45.00	0	0.00	45.05	1	3,633	0.03%
2020/03/02	1	44.60	0	0.00	45.00	1	3,613	0.03%
2020/02/27	1	45.55	0	0.00	44.05	1	3,588	0.03%
2020/02/21	0	0.00	3	47.60	47.65	-3	3,525	-0.09%
2020/02/14	0	0.00	5	49.50	49.50	-5	3,488	-0.14%
2020/02/07	0	0.00	2	47.25	47.15	-2	3,447	-0.06%
2020/02/06	2	48.20	0	0.00	48.30	2	3,450	0.06%
2020/02/03	4	46.60	0	0.00	46.60	4	3,452	0.12%
2020/01/31	0	0.00	20	49.60	49.45	-20	3,488	-0.57%
2020/01/30	0	0.00	22	52.20	52.10	-22	3,523	-0.62%
2020/01/20	2	58.40	0	0.00	57.80	2	3,613	0.06%
2020/01/17	5	58.80	0	0.00	58.80	5	3,640	0.14%
2020/01/15	0	0.00	30	58.90	58.90	-30	3,685	-0.81%
2020/01/14	3	59.73	0	0.00	59.40	3	3,670	0.08%
2020/01/13	0	0.00	5	58.90	59.50	-5	3,550	-0.14%
2020/01/10	0	0.00	80	58.60	58.60	-80	3,536	-2.26%
2020/01/09	45	57.61	5	58.10	58.30	40	3,463	1.16%
2020/01/08	5	57.00	0	0.00	55.70	5	3,326	0.15%
2020/01/06	0	0.00	9	58.10	56.60	-9	3,189	-0.28%
2020/01/03	119	60.25	5	60.60	59.00	114	3,236	3.52%	大買/鉅額交易
2020/01/02	4	59.20	10	59.20	59.20	-6	3,036	-0.20%
2019/12/26	5	57.00	0	0.00	56.70	5	3,070	0.16%
2019/12/17	0	0.00	10	55.90	56.70	-10	3,756	-0.27%
2019/12/16	0	0.00	30	55.78	56.20	-30	4,080	-0.74%
2019/12/13	40	55.13	0	0.00	55.10	40	4,112	0.97%
2019/12/12	0	0.00	1	55.90	55.80	-1	4,110	-0.02%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/09	0	0.00	7	54.50	54.30	-7	4,101	-0.17%
2019/12/06	7	53.63	0	0.00	53.90	7	4,137	0.17%
2019/11/29	0	0.00	2	56.50	55.50	-2	4,310	-0.05%
2019/11/22	1	55.30	0	0.00	55.00	1	4,476	0.02%
2019/11/08	10	55.60	0	0.00	55.90	10	5,378	0.19%
2019/11/05	0	0.00	1	58.80	58.70	-1	5,471	-0.02%
2019/11/01	10	57.30	8	57.40	57.40	2	5,587	0.04%
2019/10/28	2	61.15	3	60.40	60.60	-1	5,596	-0.02%
2019/10/25	1	59.30	0	0.00	58.50	1	5,523	0.02%
2019/10/24	0	0.00	5	58.90	59.00	-5	5,619	-0.09%
2019/10/23	5	56.70	1	57.30	56.80	4	5,903	0.07%
2019/10/22	0	0.00	1	57.00	56.70	-1	6,112	-0.02%
2019/10/21	0	0.00	1	56.40	56.70	-1	6,112	-0.02%
2019/10/18	0	0.00	4	56.05	55.60	-4	6,120	-0.07%
2019/10/17	1	55.30	0	0.00	56.20	1	6,114	0.02%
2019/10/16	0	0.00	2	55.90	55.20	-2	6,171	-0.03%
2019/10/09	7	55.14	0	0.00	55.20	7	6,182	0.11%
2019/10/04	0	0.00	1	59.10	58.20	-1	6,210	-0.02%
2019/09/27	0	0.00	1	58.10	57.80	-1	6,240	-0.02%
2019/09/25	44	59.88	44	58.83	59.60	0	6,379	0.00%
2019/09/20	10	63.20	8	64.00	60.80	2	6,224	0.03%
2019/09/19	6	60.33	20	59.35	61.60	-14	5,795	-0.24%
2019/09/18	15	57.80	0	0.00	57.50	15	5,619	0.27%
2019/09/12	0	0.00	7	58.27	58.20	-7	5,644	-0.12%
2019/09/11	0	0.00	2	59.00	58.70	-2	5,630	-0.04%
2019/09/09	0	0.00	2	58.10	58.00	-2	5,544	-0.04%
2019/09/06	1	59.00	0	0.00	59.00	1	5,454	0.02%
2019/09/03	9	57.01	5	57.80	56.50	4	5,439	0.07%
2019/09/02	5	57.40	0	0.00	57.40	5	5,441	0.09%
2019/08/30	10	58.50	18	57.89	56.80	-8	5,419	-0.15%
2019/08/28	2	56.15	10	55.45	55.50	-8	5,235	-0.15%
2019/08/27	0	0.00	7	54.80	54.30	-7	5,189	-0.13%
2019/08/26	10	54.45	0	0.00	53.90	10	5,174	0.19%
2019/08/21	13	56.71	12	57.82	57.20	1	5,041	0.02%
2019/08/20	17	59.27	2	58.00	58.10	15	4,947	0.30%
2019/08/16	2	55.15	0	0.00	54.10	2	4,616	0.04%
2019/08/14	0	0.00	6	54.00	52.40	-6	4,405	-0.14%
2019/08/12	13	55.80	13	55.76	55.30	0	4,337	0.00%
2019/08/08	3	55.10	4	55.20	55.70	-1	4,286	-0.02%
2019/08/07	5	56.20	7	54.80	54.00	-2	4,232	-0.05%
2019/08/02	0	0.00	1	59.00	59.00	-1	4,055	-0.02%
2019/08/01	3	61.50	0	0.00	61.30	3	4,025	0.07%
2019/07/31	1	61.00	0	0.00	62.90	1	3,997	0.03%
2019/07/30	40	60.35	63	63.75	60.40	-23	3,974	-0.58%
2019/07/29	3	62.10	26	63.10	63.40	-23	3,861	-0.60%
2019/07/26	39	62.41	0	0.00	63.50	39	3,813	1.02%
2019/07/25	13	61.91	0	0.00	61.50	13	3,734	0.35%
2019/07/18	0	0.00	1	53.80	53.20	-1	3,432	-0.03%
2019/07/17	0	0.00	1	55.60	56.00	-1	3,407	-0.03%
2019/07/15	1	56.70	0	0.00	55.90	1	3,586	0.03%
2019/07/03	0	0.00	2	53.50	51.10	-2	3,368	-0.06%
2019/07/02	0	0.00	2	52.00	52.00	-2	3,268	-0.06%
2019/06/24	0	0.00	1	49.80	49.75	-1	3,017	-0.03%
2019/05/29	2	42.95	2	43.55	43.50	0	3,005	0.00%
2019/05/03	0	0.00	2	50.60	51.40	-2	3,649	-0.05%
2019/04/26	2	50.00	0	0.00	50.50	2	3,621	0.06%
2019/04/25	13	50.24	15	50.55	50.60	-2	3,583	-0.06%
2019/04/22	1	50.50	0	0.00	49.05	1	3,485	0.03%
2019/04/19	0	0.00	5	49.30	49.80	-5	3,458	-0.14%
2019/04/18	5	48.55	0	0.00	47.75	5	3,312	0.15%
2019/04/11	0	0.00	2	47.65	46.65	-2	3,285	-0.06%
2019/04/10	0	0.00	1	46.95	47.40	-1	3,284	-0.03%
2019/04/08	1	46.00	2	46.25	45.85	-1	3,231	-0.03%
2019/04/02	2	45.95	0	0.00	45.80	2	3,448	0.06%
2019/04/01	1	44.35	0	0.00	44.45	1	3,397	0.03%
2019/03/26	2	44.20	0	0.00	44.10	2	3,439	0.06%
2019/03/25	0	0.00	1	45.00	44.10	-1	3,434	-0.03%
2019/03/21	1	45.35	0	0.00	45.80	1	3,419	0.03%
2019/03/19	2	45.15	2	46.48	46.40	0	3,401	0.00%
2019/03/11	0	0.00	1	43.95	43.75	-1	3,458	-0.03%
2019/03/06	1	44.70	0	0.00	44.20	1	3,639	0.03%
2019/02/21	0	0.00	3	48.50	48.65	-3	4,044	-0.07%
2019/02/20	4	48.80	0	0.00	48.30	4	4,041	0.10%
2019/01/16	0	0.00	2	43.45	43.00	-2	3,925	-0.05%
2019/01/11	2	42.70	0	0.00	41.75	2	3,839	0.05%
2019/01/03	10	42.10	10	40.50	40.65	0	3,914	0.00%
2019/01/02	0	0.00	7	43.54	42.60	-7	3,940	-0.18%
2018/12/28	2	42.30	14	42.50	42.30	-12	3,955	-0.30%
2018/12/27	26	42.02	8	41.71	41.40	18	4,015	0.45%
2018/12/26	1	42.50	30	45.02	41.00	-29	4,045	-0.72%
2018/12/25	20	42.30	0	0.00	42.25	20	3,913	0.51%
2018/12/24	10	40.28	0	0.00	41.20	10	3,875	0.26%
2018/12/04	0	0.00	1	42.10	41.80	-1	4,542	-0.02%
2018/12/03	3	42.35	2	42.80	42.00	1	4,711	0.02%
2018/11/30	1	41.30	0	0.00	40.90	1	4,696	0.02%
2018/11/27	1	38.30	1	38.75	39.10	0	5,358	0.00%
2018/11/20	1	36.70	0	0.00	36.25	1	5,245	0.02%
2018/11/01	1	33.05	40	32.58	32.80	-39	5,375	-0.73%
2018/10/30	40	29.99	0	0.00	30.40	40	5,274	0.76%
2018/10/25	0	0.00	2	33.10	32.40	-2	5,023	-0.04%
2018/10/19	0	0.00	22	40.25	40.80	-22	4,962	-0.44%
2018/10/16	0	0.00	30	41.61	41.40	-30	4,941	-0.61%
2018/10/15	0	0.00	30	40.64	40.65	-30	5,011	-0.60%
2018/10/12	226	38.54	2	39.55	39.60	224	5,006	4.47%	大買/鉅額交易
2018/10/09	7	43.85	39	44.91	43.00	-32	4,970	-0.64%
2018/10/08	37	46.86	3	46.10	45.70	34	4,961	0.69%
2018/10/05	0	0.00	67	47.26	45.00	-67	5,005	-1.34%
2018/10/04	3	49.20	42	49.42	48.65	-39	4,925	-0.79%
2018/10/03	4	50.40	48	51.19	50.50	-44	4,879	-0.90%
2018/09/28	2	54.50	0	0.00	54.50	2	4,841	0.04%
2018/09/21	1	59.10	0	0.00	58.50	1	4,855	0.02%
2018/09/20	2	61.90	0	0.00	60.20	2	4,731	0.04%
2018/09/17	0	0.00	1	64.70	67.90	-1	4,587	-0.02%
2018/09/13	1	65.50	1	64.70	64.30	0	4,525	0.00%
2018/09/11	1	69.00	1	68.90	68.40	0	4,384	0.00%
2018/09/10	1	69.90	0	0.00	70.50	1	4,312	0.02%
2018/09/06	0	0.00	30	67.86	67.80	-30	3,989	-0.75%
2018/09/05	11	69.52	0	0.00	68.50	11	3,943	0.28%
2018/09/04	1	69.50	0	0.00	67.50	1	3,797	0.03%
2018/09/03	21	74.41	6	72.80	69.50	15	3,528	0.43%
2018/08/31	5	70.10	3	71.60	71.60	2	3,104	0.06%
2018/08/28	1	63.50	0	0.00	62.00	1	2,993	0.03%
2018/08/23	0	0.00	1	63.60	64.20	-1	3,006	-0.03%
2018/08/22	0	0.00	5	63.80	63.00	-5	2,979	-0.17%
2018/08/17	3	62.43	3	61.60	62.00	0	3,034	0.00%
2018/08/15	1	60.40	0	0.00	61.00	1	2,975	0.03%
2018/08/08	0	0.00	7	60.00	61.50	-7	2,780	-0.25%
2018/08/07	1	59.40	0	0.00	58.90	1	2,726	0.04%
2018/08/03	0	0.00	2	60.30	58.90	-2	2,777	-0.07%
2018/08/02	1	60.50	0	0.00	59.90	1	2,774	0.04%
2018/08/01	5	60.80	12	60.80	60.70	-7	2,802	-0.25%
2018/07/31	17	60.43	6	60.27	60.00	11	2,849	0.39%
2018/07/27	0	0.00	1	64.60	65.00	-1	2,852	-0.04%
2018/07/26	0	0.00	2	64.90	64.20	-2	2,901	-0.07%
2018/07/24	7	66.60	0	0.00	66.10	7	3,197	0.22%
2018/07/20	1	66.00	3	67.20	67.30	-2	3,361	-0.06%
2018/07/19	3	65.70	1	65.30	65.00	2	3,421	0.06%
2018/07/17	0	0.00	5	66.60	66.50	-5	3,454	-0.14%
2018/07/16	5	67.40	0	0.00	66.90	5	3,442	0.15%
2018/07/13	5	67.00	3	65.10	67.10	2	3,460	0.06%
2018/07/12	1	62.70	3	64.20	64.10	-2	3,410	-0.06%
2018/07/11	0	0.00	1	64.50	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	17	62.58	63.40	-17	3,429	-0.50%
2018/07/09	18	61.37	0	0.00	61.00	18	3,434	0.52%
2018/07/06	5	64.30	1	64.50	61.60	4	3,455	0.12%
2018/07/05	1	63.00	0	0.00	62.70	1	3,588	0.03%
2018/07/04	10	63.40	11	62.45	62.90	-1	3,656	-0.03%
2018/07/03	1	60.20	0	0.00	60.10	1	3,597	0.03%
2018/07/02	1	61.10	0	0.00	61.10	1	3,618	0.03%
2018/06/13	3	62.70	3	62.93	62.00	0	4,232	0.00%
2018/06/12	0	0.00	5	62.80	61.60	-5	4,273	-0.12%
2018/06/11	0	0.00	4	63.10	62.50	-4	4,307	-0.09%
2018/06/04	0	0.00	0.6	63.30	63.30	-0.6	4,947	-0.01%
2018/05/29	0	0.00	190	64.09	63.80	-190	6,348	-2.99%	大賣/鉅額交易
2018/05/28	0	0.00	31	64.59	64.00	-31	6,402	-0.48%
2018/05/25	220	66.61	0	0.00	66.10	220	6,506	3.38%	大買/鉅額交易
2018/05/17	1	64.60	0	0.00	64.50	1	7,297	0.01%
2018/05/08	0	0.00	1	66.10	67.40	-1	8,699	-0.01%
2018/05/07	0	0.00	1	69.00	68.10	-1	8,877	-0.01%
2018/05/04	1	67.70	0	0.00	66.50	1	9,589	0.01%
2018/05/02	9	67.68	10	67.80	66.60	-1	10,875	-0.01%
2018/04/30	8	66.29	7	66.34	67.00	1	11,082	0.01%
2018/04/25	38	60.70	38	62.64	60.00	0	10,922	0.00%
2018/04/24	29	68.00	0	0.00	65.10	29	10,906	0.27%
2018/04/23	0	0.00	29	66.10	67.00	-29	10,954	-0.26%
2018/04/18	80	65.52	52	65.27	65.20	28	11,206	0.25%
2018/04/17	1	66.70	28	66.32	66.40	-27	11,212	-0.24%
2018/04/16	28	67.64	29	65.21	66.80	-1	11,251	-0.01%
2018/04/13	57	65.53	58	65.06	65.00	-1	11,315	-0.01%
2018/04/12	2	66.00	0	0.00	66.00	2	11,398	0.02%
2018/04/11	1	65.80	2	67.60	65.70	-1	11,398	-0.01%
2018/04/10	1	72.60	0.6	70.00	70.00	0.4	11,276	0.00%
2018/04/03	1	69.20	0	0.00	70.10	1	11,266	0.01%
2018/03/29	5	69.30	0	0.00	69.40	5	11,386	0.04%
2018/03/28	5	69.32	0	0.00	69.30	5	11,411	0.04%
2018/03/27	0	0.00	10	71.05	70.90	-10	11,389	-0.09%
2018/03/23	16	68.89	0	0.00	71.00	16	11,432	0.14%
2018/03/19	0	0.00	18	72.45	73.80	-18	11,444	-0.16%
2018/03/16	3	72.00	0	0.00	71.70	3	11,405	0.03%
2018/03/15	1	73.00	0	0.00	73.00	1	11,464	0.01%
2018/03/14	0	0.00	1	71.20	72.60	-1	11,486	-0.01%
2018/03/08	1	75.90	0	0.00	74.60	1	11,780	0.01%
2018/03/07	1	76.60	1	73.80	73.80	0	11,676	0.00%
2018/03/06	4	79.10	4	77.90	77.50	0	11,716	0.00%
2018/03/05	3	72.93	3	73.97	75.40	0	11,460	0.00%
2018/03/02	1	68.00	0	0.00	68.60	1	11,349	0.01%
2018/03/01	0	0.00	1	67.20	66.70	-1	11,392	-0.01%
2018/02/27	2	68.20	2	67.80	67.90	0	11,572	0.00%
2018/02/26	0	0.00	1	67.70	66.20	-1	11,445	-0.01%
2018/02/21	1	69.90	0	0.00	71.10	1	11,333	0.01%
2018/02/12	15	66.20	16	68.56	66.20	-1	11,211	-0.01%
2018/02/09	1	68.50	1	68.00	68.20	0	11,239	0.00%
2018/02/08	33	69.60	2	72.70	69.10	31	11,150	0.28%
2018/02/06	5	68.10	33	66.60	68.10	-28	10,953	-0.26%
2018/02/05	0	0.00	1	74.00	74.00	-1	10,852	-0.01%
2018/02/02	2	79.70	4	78.50	78.10	-2	10,763	-0.02%
2018/02/01	1	81.60	0	0.00	77.90	1	10,709	0.01%
2018/01/31	1	78.40	1	78.80	81.80	0	10,660	0.00%
2018/01/30	4	80.38	10	79.85	79.80	-6	10,623	-0.06%
2018/01/29	13	80.22	12	79.62	82.80	1	10,536	0.01%
2018/01/26	11	72.65	9	73.73	75.90	2	9,824	0.02%
2018/01/25	10	69.35	2	73.20	69.00	8	9,269	0.09%
2018/01/19	0	0.00	175	63.26	61.70	-175	8,102	-2.16%	大賣/鉅額交易
2018/01/18	50	63.50	0	0.00	63.50	50	8,028	0.62%
2018/01/17	95	62.75	0	0.00	62.70	95	7,988	1.19%
2018/01/15	16	57.70	0	0.00	60.80	16	7,863	0.20%
2018/01/12	14	56.78	0	0.00	57.20	14	7,865	0.18%
2018/01/04	0	0.00	1	59.70	59.70	-1	7,531	-0.01%
2018/01/03	2	60.00	0	0.00	60.30	2	7,503	0.03%
2018/01/02	1	55.70	0	0.00	57.30	1	7,443	0.01%