智原 (3035)-華南永昌-大安券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5.2	293.16	3	287.46	295.50	2.2	10,648	0.02%
2024/04/25	5.1	282.41	5	287.10	279.00	0.1	10,729	0.00%
2024/04/24	5.4	298.25	4	298.63	294.50	1.4	10,820	0.01%
2024/04/23	4	292.75	2.4	290.71	295.00	1.6	11,021	0.01%
2024/04/22	2	304.50	2	299.75	290.00	0	11,541	0.00%
2024/04/19	7.2	311.68	3.3	312.45	306.00	3.9	11,660	0.03%
2024/04/18	4	316.64	3	318.17	322.00	1	12,058	0.01%
2024/04/17	12	315.71	2	316.50	314.00	10	12,758	0.08%
2024/04/16	2.1	315.37	1	307.00	313.00	1.1	12,920	0.01%
2024/04/15	2	317.26	1	313.00	312.50	1	13,093	0.01%
2024/04/12	1	321.50	2	320.75	323.00	-1	13,337	-0.01%
2024/04/11	2	322.52	3	325.83	318.50	-1	13,637	-0.01%
2024/04/10	1	333.96	1.1	329.12	329.00	-0.1	13,758	0.00%
2024/04/09	6.1	332.46	2.1	331.48	329.00	4	14,098	0.03%
2024/04/08	4.1	340.81	3	342.67	338.00	1.1	14,140	0.01%
2024/04/03	3	341.67	2	342.75	345.00	1	14,171	0.01%
2024/04/02	2	348.50	2	350.50	347.50	0	14,312	0.00%
2024/04/01	3	348.67	3	351.17	349.00	0	14,392	0.00%
2024/03/29	0.2	346.17	5	344.00	344.00	-4.8	14,472	-0.03%
2024/03/28	1	334.50	0	0.00	334.50	1	14,504	0.01%
2024/03/27	2	340.50	2	340.75	338.00	0	14,643	0.00%
2024/03/26	2	344.00	0	348.00	339.50	2	14,942	0.01%
2024/03/25	1	353.00	0	0.00	349.00	1	15,108	0.01%
2024/03/22	2	349.25	1	354.00	351.50	1	15,234	0.01%
2024/03/21	0	0.00	3.1	345.68	345.50	-3.1	15,435	-0.02%
2024/03/20	0	0.00	1	349.00	347.50	-1	15,647	-0.01%
2024/03/19	1.1	347.08	2	351.00	350.00	-0.9	15,930	-0.01%
2024/03/15	1.1	362.45	0	0.00	354.50	1.1	16,844	0.01%
2024/03/14	1	360.00	4.2	352.55	362.00	-3.2	16,946	-0.02%
2024/03/13	1.3	351.84	2	349.25	345.00	-0.7	17,056	0.00%
2024/03/12	1.1	363.51	1	368.00	361.50	0.1	17,194	0.00%
2024/03/11	3	365.83	3	366.33	363.00	0	17,407	0.00%
2024/03/08	12.1	375.82	17	369.12	362.50	-4.9	17,626	-0.03%
2024/03/07	20.3	387.73	18.1	380.85	375.00	2.2	17,877	0.01%
2024/03/06	5	387.80	5	388.60	392.00	0	18,100	0.00%
2024/03/05	6	404.17	4	407.13	401.00	2	18,356	0.01%
2024/03/04	3.6	406.43	2	408.75	403.00	1.6	18,934	0.01%
2024/03/01	9	398.83	15	397.87	398.50	-6	19,232	-0.03%
2024/02/29	15.1	389.96	9	389.11	387.00	6.1	19,198	0.03%
2024/02/27	13	383.77	14	383.32	382.00	-1	19,253	-0.01%
2024/02/26	19	382.29	404	380.89	380.00	-385	19,419	-1.98%	大賣/鉅額交易
2024/02/23	21.1	386.97	12	389.17	386.00	9.1	19,620	0.05%
2024/02/22	17	388.03	13	384.69	382.00	4	19,604	0.02%
2024/02/21	16.1	385.82	5	385.60	380.00	11.1	19,883	0.06%
2024/02/20	14.1	414.01	17	402.00	400.00	-3	19,888	-0.01%
2024/02/19	7	425.71	4	434.50	415.00	3	19,708	0.02%
2024/02/16	14	448.61	5	444.60	441.50	9	19,710	0.05%
2024/02/15	81.1	454.04	12.1	447.99	455.00	69	19,626	0.35%
2024/02/05	2.7	420.69	4	421.13	418.00	-1.3	19,452	-0.01%
2024/02/02	16	423.66	25	422.64	421.00	-9	19,498	-0.05%
2024/02/01	25.1	419.94	18.1	411.85	411.00	7	19,353	0.04%
2024/01/31	8	422.62	8	417.69	416.50	0	19,344	0.00%
2024/01/30	17	425.41	6	427.33	430.00	11	19,350	0.06%
2024/01/29	13.1	421.51	12	421.00	420.50	1.1	19,371	0.01%
2024/01/26	12	428.33	9	424.78	422.00	3	19,472	0.02%
2024/01/25	10	431.20	20	435.90	439.50	-10	19,553	-0.05%
2024/01/24	13	428.77	5	426.40	429.00	8	19,605	0.04%
2024/01/23	39.1	442.48	4	441.38	437.00	35.1	19,739	0.18%
2024/01/22	100.1	442.78	21	443.14	448.00	79.1	19,787	0.40%
2024/01/19	43	435.79	20	434.60	430.00	23	19,771	0.12%
2024/01/18	7.1	425.70	6	422.50	423.50	1.1	19,624	0.01%
2024/01/17	8.1	432.81	15	435.20	428.00	-7	19,804	-0.04%
2024/01/16	14.1	427.25	12.2	429.17	429.50	1.9	19,718	0.01%
2024/01/15	23	414.44	5	421.60	411.50	18	19,409	0.09%
2024/01/12	16	423.84	12	424.72	421.50	4	19,403	0.02%
2024/01/11	31	404.79	93	409.03	422.50	-62	19,203	-0.32%
2024/01/10	20	378.95	20.1	380.99	387.00	-0.1	18,815	0.00%
2024/01/09	14	378.29	18	379.36	375.50	-4	19,198	-0.02%
2024/01/08	32	384.56	35	381.99	377.00	-3	19,208	-0.02%
2024/01/05	4	381.50	7.1	381.36	384.00	-3.1	19,186	-0.02%
2024/01/04	4	369.00	2	370.50	372.00	2	19,117	0.01%
2024/01/03	7	370.43	11	368.36	373.00	-4	19,381	-0.02%
2024/01/02	1	351.00	4	355.75	360.00	-3	19,188	-0.02%
2023/12/29	11	354.68	12	356.21	357.00	-1	19,396	-0.01%
2023/12/28	16	359.25	12	355.67	354.50	4	19,425	0.02%
2023/12/27	13	360.38	13	362.35	362.50	0	19,385	0.00%
2023/12/26	7.1	360.11	18	363.44	361.00	-10.9	19,483	-0.06%
2023/12/25	15	358.20	15	356.03	357.00	0	19,539	0.00%
2023/12/22	11	355.73	12	358.17	358.00	-1	19,741	-0.01%
2023/12/21	20	354.30	12	349.67	350.50	8	19,791	0.04%
2023/12/20	22	370.89	14	367.04	365.50	8	19,736	0.04%
2023/12/19	5	369.90	8	370.88	373.50	-3	19,880	-0.02%
2023/12/18	8	363.69	8	371.13	367.00	0	20,079	0.00%
2023/12/15	26	370.67	18	362.78	361.00	8	20,106	0.04%
2023/12/14	21	372.71	23	369.91	369.00	-2	20,167	-0.01%
2023/12/13	25	372.42	22	372.41	368.00	3	20,049	0.01%
2023/12/12	39	377.44	25	379.12	382.50	14	20,136	0.07%
2023/12/11	8	367.13	7	364.50	361.50	1	19,961	0.01%
2023/12/08	18.1	363.11	9	365.94	370.00	9.1	20,159	0.05%
2023/12/07	12	361.25	5	359.60	357.50	7	20,283	0.03%
2023/12/06	13	367.35	21	370.67	361.50	-8	20,444	-0.04%
2023/12/05	27.1	367.39	33	372.08	363.50	-6	20,557	-0.03%
2023/12/04	73.1	384.13	31	381.42	380.00	42.1	20,635	0.20%
2023/12/01	114	390.58	15	388.50	391.00	99	20,733	0.48%	大買/
2023/11/30	137	381.30	124	385.75	385.50	13	20,695	0.06%	大買/大賣/
2023/11/29	76	363.77	29.1	370.23	380.00	46.9	20,458	0.23%
2023/11/28	7	357.64	71.1	346.30	361.00	-64.1	20,092	-0.32%
2023/11/27	9	332.94	1	343.50	331.00	8	19,840	0.04%
2023/11/24	1.1	339.60	18	343.78	344.00	-17	20,119	-0.08%
2023/11/23	21.1	335.92	7	337.86	336.00	14.1	20,142	0.07%
2023/11/22	5	350.10	18	350.06	346.00	-13	20,082	-0.06%
2023/11/21	10	346.40	1	345.50	342.50	9	20,170	0.04%
2023/11/20	60	352.68	19.1	356.33	345.00	40.9	20,428	0.20%
2023/11/17	41	339.99	34.2	344.17	351.00	6.8	20,281	0.03%
2023/11/16	3	320.67	2	319.50	319.50	1	20,030	0.00%
2023/11/15	28.2	330.63	16	323.19	320.50	12.2	20,265	0.06%
2023/11/14	8	333.56	3	333.67	331.00	5	20,648	0.02%
2023/11/13	3	332.33	8.2	334.23	334.00	-5.2	21,080	-0.02%
2023/11/10	1.1	328.45	3	336.17	323.50	-1.9	21,400	-0.01%
2023/11/09	3	332.33	2	331.75	333.50	1	21,561	0.00%
2023/11/08	9.2	326.44	10	329.32	335.50	-0.9	21,750	0.00%
2023/11/07	7	327.07	7	328.86	328.50	0	21,883	0.00%
2023/11/06	6	329.33	6	331.33	332.00	0	21,808	0.00%
2023/11/03	10	324.10	11.1	326.96	322.00	-1.1	21,652	0.00%
2023/11/02	10	315.65	13	316.88	324.00	-3	21,438	-0.01%
2023/11/01	7	306.64	4	308.75	302.50	3	21,213	0.01%
2023/10/31	7.1	323.04	10	325.05	302.00	-3	21,011	-0.01%
2023/10/30	8	317.69	6	318.75	326.00	2	20,706	0.01%
2023/10/27	6.1	313.83	7	316.64	308.50	-1	20,545	0.00%
2023/10/26	18	321.11	24	318.23	318.00	-6	20,428	-0.03%
2023/10/25	25.1	330.68	17	330.53	325.00	8.1	20,272	0.04%
2023/10/24	9.1	339.78	12	336.46	339.50	-2.9	20,005	-0.01%
2023/10/23	6	333.42	26.3	333.59	338.50	-20.3	19,784	-0.10%
2023/10/20	18	335.39	15	337.33	334.50	3	19,531	0.02%
2023/10/19	39	342.74	21	342.50	343.00	18	19,944	0.09%
2023/10/18	20	348.68	22	349.48	351.00	-2	20,269	-0.01%
2023/10/17	39	358.31	25.9	358.02	352.50	13.1	20,249	0.06%
2023/10/16	14.3	343.89	24.3	344.72	350.00	-10	20,262	-0.05%
2023/10/13	13	337.27	16	336.38	343.00	-3	20,547	-0.01%
2023/10/12	8.1	339.19	15	339.80	345.00	-6.9	20,918	-0.03%
2023/10/11	31	337.61	31.2	334.87	331.00	-0.2	21,100	0.00%
2023/10/06	6	321.08	11	319.59	323.00	-5	21,221	-0.02%
2023/10/05	13	316.88	7.1	318.32	321.00	5.9	21,269	0.03%
2023/10/04	8	299.38	7	300.79	303.00	1	21,347	0.00%
2023/10/03	2	306.30	8.1	309.02	304.00	-6.1	21,588	-0.03%
2023/10/02	9	314.72	2	312.75	312.50	7	21,981	0.03%
2023/09/28	10	309.35	8	307.06	306.00	2	22,153	0.01%
2023/09/27	8	300.00	7	305.07	306.00	1	22,691	0.00%
2023/09/26	6.2	307.05	9	307.67	303.00	-2.8	22,997	-0.01%
2023/09/25	14.3	312.12	22.1	310.21	309.50	-7.8	23,198	-0.03%
2023/09/22	21	302.29	15	304.47	304.50	6	23,162	0.03%
2023/09/21	14.1	301.26	5	303.20	298.00	9.1	23,315	0.04%
2023/09/20	22.1	321.96	18	322.61	315.50	4.1	23,080	0.02%
2023/09/19	8.1	331.68	6	330.25	322.50	2.1	23,122	0.01%
2023/09/18	22	343.00	33.1	341.65	344.50	-11.1	23,117	-0.05%
2023/09/15	27.1	350.91	21	350.24	338.00	6.1	23,086	0.03%
2023/09/14	22	354.39	20.1	354.92	356.50	1.9	22,723	0.01%
2023/09/13	29.2	337.24	39.2	335.90	348.00	-10	22,482	-0.04%
2023/09/12	38.6	339.81	25	340.50	325.50	13.6	22,316	0.06%
2023/09/11	21	353.71	36	349.64	346.50	-15	22,193	-0.07%
2023/09/08	18	359.78	12	360.67	360.00	6	21,987	0.03%
2023/09/07	22.1	365.04	17	366.38	369.50	5	21,976	0.02%
2023/09/06	19.1	360.77	19.2	363.13	367.00	-0.1	21,685	0.00%
2023/09/05	14	349.82	13	348.77	357.00	1	21,301	0.00%
2023/09/04	5	339.90	7	341.57	345.00	-2	21,044	-0.01%
2023/09/01	13	349.50	12	343.46	335.00	1	20,849	0.00%
2023/08/31	27	344.28	26	345.85	345.00	1	20,501	0.00%
2023/08/30	12	349.79	42.1	344.83	342.00	-30.1	20,321	-0.15%
2023/08/29	8	337.75	31	338.16	335.50	-23	19,928	-0.12%
2023/08/28	17	331.32	13	332.19	335.00	4	19,742	0.02%
2023/08/25	16	335.31	205.1	331.31	334.00	-189.1	19,539	-0.97%	大賣/鉅額交易
2023/08/24	31.1	336.74	84.1	333.21	333.00	-53	19,248	-0.28%
2023/08/23	18.1	334.63	26	335.81	340.50	-8	19,019	-0.04%
2023/08/22	20	344.75	35	343.67	341.00	-15	18,776	-0.08%
2023/08/21	21	336.71	33	339.14	335.50	-12	18,741	-0.06%
2023/08/18	99	332.57	38	340.14	328.00	61	18,462	0.33%
2023/08/17	38.1	358.79	39	359.21	357.00	-0.9	17,899	-0.01%
2023/08/16	30	330.47	34	335.24	341.00	-4	17,419	-0.02%
2023/08/15	17	326.56	83	324.30	334.00	-66	17,012	-0.39%
2023/08/14	23	301.50	72	301.01	304.00	-49	16,725	-0.29%
2023/08/11	58	296.41	23	295.39	293.50	35	16,465	0.21%
2023/08/10	9	285.67	5	280.00	280.00	4	16,235	0.02%
2023/08/09	9	303.94	5	300.20	301.00	4	16,253	0.02%
2023/08/08	2	295.01	16	301.41	295.50	-14	16,287	-0.09%
2023/08/07	2.1	289.60	2	304.75	307.50	0.1	16,315	0.00%
2023/08/04	53	279.06	15	281.20	281.50	38	16,299	0.23%
2023/08/02	3	285.82	106	281.49	281.00	-103	16,296	-0.63%	大賣/鉅額交易
2023/08/01	20	317.40	17.3	314.70	312.00	2.8	16,305	0.02%
2023/07/31	39	308.41	14	321.46	326.00	25	16,364	0.15%
2023/07/28	40.1	316.98	68	316.70	319.50	-27.9	16,321	-0.17%
2023/07/27	96	319.74	12.2	315.88	331.00	83.8	16,358	0.51%
2023/07/26	26	347.50	35	342.29	340.00	-9	16,321	-0.06%
2023/07/25	5	383.60	13	378.62	377.50	-8	16,440	-0.05%
2023/07/24	24	386.94	14.1	385.54	377.50	10	16,601	0.06%
2023/07/21	51	364.85	50	358.10	379.50	1	16,376	0.01%
2023/07/20	46	335.88	49	334.23	345.00	-3	15,962	-0.02%
2023/07/19	55	334.06	37	329.78	329.00	18	15,782	0.11%
2023/07/18	42	325.11	46	317.08	314.00	-4	15,305	-0.03%
2023/07/17	18	313.75	76	311.96	319.00	-58	14,809	-0.39%
2023/07/14	88	291.22	29	283.10	295.00	59	14,264	0.41%
2023/07/13	43	274.63	40	273.03	268.50	3	13,808	0.02%
2023/07/12	9.1	260.61	68	259.95	260.50	-59	13,253	-0.44%
2023/07/11	24	261.27	43	261.99	262.00	-19	13,097	-0.15%
2023/07/10	36.1	251.74	36	252.83	253.50	0.1	12,812	0.00%
2023/07/07	34	243.87	23	243.93	244.50	11	12,591	0.09%
2023/07/06	33.1	255.75	36	257.25	253.50	-3	12,163	-0.02%
2023/07/05	43.1	252.71	202	257.66	255.50	-159	11,910	-1.33%	大賣/鉅額交易
2023/07/04	176	241.05	14	244.75	250.50	162	11,417	1.42%	大買/鉅額交易
2023/07/03	25	220.84	45.1	222.44	228.00	-20.1	11,054	-0.18%
2023/06/30	15	210.30	9	211.11	211.00	6	10,835	0.06%
2023/06/29	220.1	211.59	18.2	210.46	210.00	201.9	10,851	1.86%	大買/鉅額交易
2023/06/28	2	201.00	9	202.28	201.00	-7	10,717	-0.07%
2023/06/27	8	200.94	142.1	202.73	198.00	-134.1	11,051	-1.21%	大賣/鉅額交易
2023/06/26	11	202.73	172.1	202.52	202.00	-161.1	11,102	-1.45%	大賣/鉅額交易
2023/06/21	85	198.71	120	195.21	199.00	-35	11,496	-0.30%	大賣/
2023/06/20	4	197.38	5	197.10	196.00	-1	11,548	-0.01%
2023/06/19	10	195.60	7	196.64	196.50	3	11,706	0.03%
2023/06/16	538.1	193.95	52.1	193.59	193.00	486	11,603	4.19%	大買/鉅額交易
2023/06/15	5	190.10	204.8	188.13	190.00	-199.8	11,553	-1.73%	大賣/鉅額交易
2023/06/14	4	188.00	5.1	188.88	186.00	-1.1	11,600	-0.01%
2023/06/13	203.1	187.74	21.1	189.10	187.50	182	11,641	1.56%	大買/鉅額交易
2023/06/12	1.1	175.98	3	175.83	174.50	-2	11,506	-0.02%
2023/06/09	2	173.25	1	172.00	173.50	1	11,537	0.01%
2023/06/08	0	0.00	4.3	168.05	168.50	-4.3	11,624	-0.04%
2023/06/07	0	0.00	4	170.00	172.00	-4	11,779	-0.03%
2023/06/06	20.2	170.26	2	170.75	170.50	18.2	12,282	0.15%
2023/06/05	0.1	173.50	3	173.17	173.00	-3	12,355	-0.02%
2023/06/02	2.1	173.74	1.4	173.64	172.00	0.7	12,416	0.01%
2023/06/01	0.1	172.50	2	172.75	173.00	-1.9	12,476	-0.02%
2023/05/31	4	172.25	1	171.00	171.50	3	12,750	0.02%
2023/05/30	4.1	171.27	0	0.00	172.50	4.1	12,802	0.03%
2023/05/29	4.1	173.80	6.1	174.10	173.50	-2	12,820	-0.02%
2023/05/26	11.2	172.82	7	173.07	168.50	4.2	12,907	0.03%
2023/05/25	16	173.28	11.3	174.56	170.50	4.7	13,281	0.04%
2023/05/24	1.2	167.63	1	167.00	167.00	0.2	13,602	0.00%
2023/05/23	3	171.17	1.4	171.70	171.00	1.6	13,714	0.01%
2023/05/22	4.1	169.02	1	168.50	168.50	3.1	13,833	0.02%
2023/05/19	2.1	171.74	2	172.25	172.00	0.1	13,863	0.00%
2023/05/18	0	0.00	2	167.00	167.50	-2	13,979	-0.01%
2023/05/16	47	165.53	1	162.00	162.00	46	14,134	0.33%
2023/05/15	20	163.50	1	163.00	164.50	19	14,162	0.13%
2023/05/12	138	164.84	124	166.42	167.00	14	14,331	0.10%	大買/大賣/
2023/05/11	2	164.50	81	166.59	164.50	-79	14,585	-0.54%
2023/05/10	1	170.00	1	169.50	169.50	0	15,086	0.00%
2023/05/09	5	167.00	9	168.17	168.00	-4	15,223	-0.03%
2023/05/08	3.4	172.06	1	172.50	168.50	2.4	15,458	0.02%
2023/05/05	1	169.50	3	170.01	170.00	-2	16,178	-0.01%
2023/05/04	4	167.00	4	166.75	169.00	0	16,439	0.00%
2023/05/03	5	166.70	0	0.00	166.00	5	16,616	0.03%
2023/05/02	7	169.14	4.1	168.06	170.00	2.9	16,586	0.02%
2023/04/28	4	164.01	3.1	164.85	164.00	0.9	16,619	0.01%
2023/04/27	7	159.50	3	161.33	160.00	4	16,470	0.02%
2023/04/26	15.3	161.01	10	159.15	158.50	5.3	16,309	0.03%
2023/04/25	4.1	173.98	0	0.00	171.00	4.1	15,999	0.03%
2023/04/24	16.2	177.86	15.7	178.67	177.00	0.5	15,830	0.00%
2023/04/21	4	190.50	5	184.50	184.50	-1	15,754	-0.01%
2023/04/20	0.1	186.50	0	0.00	191.00	0.1	15,770	0.00%
2023/04/18	1	196.50	1	191.50	191.50	0	15,912	0.00%
2023/04/17	0.1	193.50	4	193.00	194.50	-3.9	15,967	-0.02%
2023/04/14	9	193.28	0	0.00	194.50	9	16,057	0.06%
2023/04/13	5.1	192.70	0	0.00	192.00	5.1	16,143	0.03%
2023/04/12	7	196.14	12	196.08	196.50	-5	16,172	-0.03%
2023/04/11	6	197.17	1.1	197.55	197.50	4.9	16,198	0.03%
2023/04/10	10	200.20	6	200.25	199.50	4	16,385	0.02%
2023/04/07	6	201.92	23	202.33	200.00	-17	16,361	-0.10%
2023/04/06	21	197.02	3.2	197.44	201.00	17.9	16,255	0.11%
2023/03/31	2	193.00	5.1	194.61	196.50	-3.1	16,126	-0.02%
2023/03/30	8	191.94	12	190.71	193.00	-4	16,015	-0.02%
2023/03/29	20.6	191.90	8	190.94	189.00	12.6	15,899	0.08%
2023/03/28	19.2	198.63	35	202.04	195.50	-15.8	15,737	-0.10%
2023/03/27	17	213.35	7	212.29	209.00	10	15,297	0.07%
2023/03/24	21.2	211.98	19.1	212.20	215.50	2.1	15,057	0.01%
2023/03/23	21	201.12	7	201.29	198.50	14	14,498	0.10%
2023/03/22	6.5	195.88	19	199.82	200.50	-12.5	14,533	-0.09%
2023/03/21	2	192.00	7	193.64	192.00	-5	14,315	-0.03%
2023/03/20	9	194.94	9	196.44	191.00	0	14,384	0.00%
2023/03/17	17.5	193.57	13	194.69	194.50	4.5	14,410	0.03%
2023/03/16	21	188.38	12	187.42	188.00	9	14,186	0.06%
2023/03/15	5	191.70	5	192.10	190.50	0	14,175	0.00%
2023/03/14	0	0.00	1	186.00	187.50	-1	14,093	-0.01%
2023/03/13	0	0.00	1	185.00	186.50	-1	14,174	-0.01%
2023/03/10	12	186.71	5	187.70	187.00	7	14,176	0.05%
2023/03/09	22	197.36	30	197.60	194.00	-8	14,405	-0.06%
2023/03/08	3	187.00	2	189.75	191.00	1	13,983	0.01%
2023/03/07	4	188.75	8	188.06	187.50	-4	13,967	-0.03%
2023/03/06	6	190.58	3	190.83	189.50	3	13,998	0.02%
2023/03/03	17	192.12	13.5	191.30	188.50	3.5	14,115	0.02%
2023/03/02	3	186.17	2	185.00	186.00	1	14,220	0.01%
2023/03/01	2	185.50	3	185.00	186.00	-1	14,266	-0.01%
2023/02/24	10	189.95	7	188.57	185.50	3	14,319	0.02%
2023/02/23	12	187.25	13.4	189.45	188.50	-1.4	14,153	-0.01%
2023/02/22	35.9	188.04	28	184.64	181.00	7.9	14,009	0.06%
2023/02/21	10	197.75	12	196.08	200.50	-2	13,748	-0.01%
2023/02/20	6.7	196.91	25	195.94	195.00	-18.3	13,831	-0.13%
2023/02/17	23	196.91	20	197.25	196.50	3	14,067	0.02%
2023/02/16	17	195.44	8	198.25	200.50	9	14,445	0.06%
2023/02/15	7	192.71	6	191.75	193.00	1	14,704	0.01%
2023/02/14	8	194.13	9	195.39	192.00	-1	14,749	-0.01%
2023/02/13	1	193.00	2	194.00	193.50	-1	15,074	-0.01%
2023/02/10	6	195.50	3	193.67	193.50	3	15,370	0.02%
2023/02/09	15	200.87	12	200.29	198.50	3	15,653	0.02%
2023/02/08	52	198.56	54	200.07	199.00	-2	15,573	-0.01%
2023/02/07	11	190.23	10	190.35	191.50	1	15,221	0.01%
2023/02/06	13	192.65	9	191.11	190.00	4	15,323	0.03%
2023/02/03	22	190.89	39	195.33	194.50	-17	15,369	-0.11%
2023/02/02	11	180.00	15	181.17	184.00	-4	14,907	-0.03%
2023/02/01	12	173.92	4	175.63	175.50	8	15,396	0.05%
2023/01/31	2	167.50	5	168.20	169.50	-3	15,627	-0.02%
2023/01/30	2	166.50	1	169.00	168.50	1	16,331	0.01%
2023/01/17	23	159.59	1	158.50	160.00	22	17,101	0.13%
2023/01/16	0	0.00	2.2	159.96	159.50	-2.2	17,567	-0.01%
2023/01/13	3	161.83	3	157.83	157.50	0	17,880	0.00%
2023/01/12	6	160.25	5.1	160.10	160.00	0.9	18,323	0.00%
2023/01/11	3	158.33	4.2	158.83	161.00	-1.2	18,752	-0.01%
2023/01/10	1	157.50	2	159.50	160.00	-1	19,182	-0.01%
2023/01/09	5	156.50	5	157.90	158.50	0	19,639	0.00%
2023/01/06	3	150.67	2	151.75	151.00	1	19,950	0.01%
2023/01/05	1	151.50	1	148.00	147.00	0	20,375	0.00%
2023/01/04	2	148.50	3.2	145.94	149.00	-1.2	20,876	-0.01%
2023/01/03	0	0.00	3	146.00	147.00	-3	21,203	-0.01%
2022/12/30	2	143.00	10	143.50	142.50	-8	21,448	-0.04%
2022/12/29	4	145.25	4	143.75	145.50	0	21,795	0.00%
2022/12/28	9.2	144.51	6	144.67	145.00	3.2	22,145	0.01%
2022/12/27	3	154.33	2	153.25	156.50	1	22,266	0.00%
2022/12/26	4	153.25	6	154.08	152.00	-2	22,770	-0.01%
2022/12/23	6	159.00	7	157.64	159.00	-1	23,323	0.00%
2022/12/22	2	159.25	2	158.00	158.00	0	23,747	0.00%
2022/12/21	6	159.58	7.3	159.18	157.50	-1.3	24,226	-0.01%
2022/12/20	5	162.80	23	161.30	156.00	-18	24,661	-0.07%
2022/12/19	10	164.95	2	163.50	165.00	8	25,021	0.03%
2022/12/16	0	0.00	1	165.00	165.00	-1	25,528	0.00%
2022/12/15	4.3	171.50	10	171.60	171.50	-5.7	25,759	-0.02%
2022/12/14	29	170.24	22.1	172.51	173.00	6.9	25,800	0.03%
2022/12/13	1	166.00	1.1	164.09	164.00	-0.1	25,794	0.00%
2022/12/12	1	163.00	12	163.42	164.00	-11	25,943	-0.04%
2022/12/09	8	169.38	5	169.40	168.50	3	26,462	0.01%
2022/12/08	4	169.75	4	168.25	167.00	0	26,667	0.00%
2022/12/07	5	172.70	10	171.25	170.00	-5	26,854	-0.02%
2022/12/06	5	175.80	2.1	175.31	175.50	2.9	26,928	0.01%
2022/12/05	35	180.97	34	178.43	178.00	1	27,113	0.00%
2022/12/02	2	177.50	3	177.33	176.50	-1	27,347	0.00%
2022/12/01	29	177.60	18	177.47	175.50	11	27,536	0.04%
2022/11/30	7	169.00	1	168.50	168.50	6	27,497	0.02%
2022/11/29	2	167.00	2	166.25	165.50	0	27,732	0.00%
2022/11/28	1	166.50	1	165.50	168.50	0	28,144	0.00%
2022/11/25	8	170.94	8	169.25	167.50	0	28,344	0.00%
2022/11/24	19.1	169.17	15	169.07	172.00	4.1	28,350	0.01%
2022/11/23	2	165.75	1	164.50	163.50	1	28,343	0.00%
2022/11/22	2	162.50	3	162.50	166.50	-1	28,707	0.00%
2022/11/21	0	0.00	1	166.00	164.00	-1	29,182	0.00%
2022/11/18	16	171.47	19	170.00	166.00	-3	29,702	-0.01%
2022/11/17	7	170.21	5	167.00	170.50	2	29,817	0.01%
2022/11/16	6	165.75	7	165.64	167.00	-1	30,017	0.00%
2022/11/15	7	165.57	3	166.67	167.00	4	30,214	0.01%
2022/11/14	14	161.93	13	162.38	163.50	1	30,634	0.00%
2022/11/11	27	161.11	27	158.94	156.50	0	31,097	0.00%
2022/11/10	5	151.00	5	150.00	150.50	0	30,971	0.00%
2022/11/09	5	151.30	7	152.21	150.50	-2	31,293	-0.01%
2022/11/08	5	150.60	8	152.38	147.00	-3	31,812	-0.01%
2022/11/07	11	150.27	22	151.07	149.00	-11	32,171	-0.03%
2022/11/04	5	142.90	4	141.75	142.50	1	31,967	0.00%
2022/11/03	8	143.94	7	144.07	144.00	1	31,985	0.00%
2022/11/02	8	145.94	12	145.38	145.50	-4	32,066	-0.01%
2022/11/01	30	144.30	32	144.53	146.50	-2	32,164	-0.01%
2022/10/31	26	143.02	28	143.48	142.00	-2	32,256	-0.01%
2022/10/28	45	141.77	31	142.44	139.50	14	32,356	0.04%
2022/10/27	16	136.53	14	136.54	138.00	2	31,865	0.01%
2022/10/26	29	135.93	21	135.69	133.50	8	31,835	0.03%
2022/10/25	53	134.04	67	134.31	139.50	-14	31,506	-0.04%
2022/10/24	23	134.50	15	132.47	134.50	8	31,060	0.03%
2022/10/21	8	124.88	1	125.00	122.50	7	31,495	0.02%
2022/10/20	14	124.50	16	123.88	127.00	-2	32,320	-0.01%
2022/10/19	19	128.18	18	129.19	125.00	1	32,200	0.00%
2022/10/18	22	130.14	37	129.88	130.50	-15	32,249	-0.05%
2022/10/17	68	128.43	41	129.46	131.50	27	32,783	0.08%
2022/10/14	36	125.17	42	128.42	130.00	-6	33,031	-0.02%
2022/10/13	4	122.88	18	123.67	118.50	-14	33,153	-0.04%
2022/10/12	44	122.33	42.4	123.26	122.00	1.7	33,056	0.00%
2022/10/11	17	128.76	44	126.92	127.00	-27	33,018	-0.08%
2022/10/07	32	137.19	11	136.77	136.50	21	32,849	0.06%
2022/10/06	44	136.94	35	136.80	140.00	9	32,872	0.03%
2022/10/05	37	138.31	22.2	137.20	133.50	14.8	32,704	0.05%
2022/10/04	25	138.40	24	139.04	137.50	1	32,381	0.00%
2022/10/03	5	136.40	4	135.50	135.50	1	32,180	0.00%
2022/09/30	247	132.99	29	125.83	134.00	218	32,572	0.67%	大買/鉅額交易
2022/09/29	221	127.81	225	130.23	127.00	-4	32,663	-0.01%	大買/大賣/
2022/09/28	100	127.76	324	128.59	127.50	-224	32,739	-0.68%	大賣/鉅額交易
2022/09/27	1	138.00	0	0.00	134.50	1	32,704	0.00%
2022/09/26	26	139.12	33	142.61	136.00	-7	32,637	-0.02%
2022/09/23	15	149.07	7	148.86	145.50	8	32,650	0.02%
2022/09/22	38	152.14	35	149.37	156.00	3	32,479	0.01%
2022/09/21	5	152.00	9	152.22	152.50	-4	32,515	-0.01%
2022/09/20	17	152.12	31	153.06	152.00	-14	32,776	-0.04%
2022/09/19	6	153.92	5	153.40	152.50	1	32,932	0.00%
2022/09/16	61	154.54	52	155.68	153.50	9	33,125	0.03%
2022/09/15	33	162.17	26	164.12	161.00	7	33,151	0.02%
2022/09/14	11.1	169.78	6	169.33	169.50	5.1	33,183	0.02%
2022/09/13	8	175.94	12	174.92	176.00	-4	33,222	-0.01%
2022/09/12	5	178.00	13	176.69	173.00	-8	33,278	-0.02%
2022/09/08	21	175.36	14	175.00	175.50	7	33,482	0.02%
2022/09/07	6	173.17	1	176.00	176.00	5	33,488	0.01%
2022/09/06	18	176.39	15	174.97	175.50	3	33,699	0.01%
2022/09/05	21	182.45	21	183.64	179.50	0	33,603	0.00%
2022/09/02	18	187.69	15	187.77	188.00	3	33,488	0.01%
2022/09/01	65	181.75	222	182.55	181.00	-157	33,293	-0.47%	大賣/鉅額交易
2022/08/31	156	187.49	9	188.06	187.00	147	33,223	0.44%	大買/鉅額交易
2022/08/30	8.1	189.44	3	190.83	188.50	5.1	33,343	0.02%
2022/08/29	7	184.57	6	188.00	190.00	1	33,178	0.00%
2022/08/26	7	197.86	11	197.91	191.00	-4	33,079	-0.01%
2022/08/25	16	195.09	17	195.56	195.00	-1	32,887	0.00%
2022/08/24	12	189.38	7	188.14	186.00	5	32,679	0.02%
2022/08/23	6	186.67	9	187.72	190.50	-3	32,474	-0.01%
2022/08/22	12	190.75	9	189.94	186.00	3	32,316	0.01%
2022/08/19	39.1	193.89	37	194.99	189.50	2.1	32,358	0.01%
2022/08/18	44	183.00	53	184.60	189.00	-9	31,931	-0.03%
2022/08/17	3	176.67	3	175.67	175.50	0	31,262	0.00%
2022/08/16	9	176.61	11	176.86	175.50	-2	31,269	-0.01%
2022/08/15	19	176.58	13.3	176.58	178.00	5.7	31,286	0.02%
2022/08/12	30	164.25	25	164.12	170.50	5	30,694	0.02%
2022/08/11	24.1	155.02	27	155.70	155.00	-2.9	30,349	-0.01%
2022/08/09	6	153.25	5	152.00	154.50	1	30,843	0.00%
2022/08/08	4	156.13	2	156.00	154.50	2	31,057	0.01%
2022/08/05	9	156.89	10	156.45	159.50	-1	31,147	0.00%
2022/08/04	99	148.19	16	148.41	149.00	83	31,240	0.27%
2022/08/03	191	148.54	280	150.03	148.50	-89	31,290	-0.28%	大買/大賣/
2022/08/02	12	149.83	7	149.36	151.50	5	31,482	0.02%
2022/08/01	11	155.45	10	155.60	153.00	1	31,442	0.00%
2022/07/29	203	156.11	76	159.58	156.00	127	31,376	0.40%	大買/鉅額交易
2022/07/28	212	156.75	377	158.54	155.50	-165	31,475	-0.52%	大買/大賣/鉅額交易
2022/07/27	246.2	164.83	209	165.52	163.00	37.2	30,798	0.12%	大買/大賣/
2022/07/26	10	179.30	103	181.27	177.50	-93	29,889	-0.31%	大賣/
2022/07/25	235	180.37	142	181.70	181.50	93	29,826	0.31%	大買/大賣/
2022/07/22	55.1	183.52	66	183.18	180.50	-11	29,766	-0.04%
2022/07/21	38	168.89	39	168.79	179.00	-1	29,265	0.00%
2022/07/20	61	161.21	47	162.34	163.00	14	28,744	0.05%
2022/07/19	56	158.64	61	158.01	154.00	-5	28,522	-0.02%
2022/07/18	41	158.38	41	159.45	158.00	0	28,377	0.00%
2022/07/15	17	153.91	14	153.18	152.50	3	28,062	0.01%
2022/07/14	11	149.64	7	149.57	150.00	4	28,107	0.01%
2022/07/13	6	156.00	2	156.75	146.50	4	27,985	0.01%
2022/07/12	1	157.00	0	0.00	150.00	1	28,075	0.00%
2022/07/11	3	169.00	6	165.83	162.00	-3	28,455	-0.01%
2022/07/08	27	172.15	40	171.71	165.00	-13	28,630	-0.05%
2022/07/07	60	161.71	58	165.38	174.00	2	28,007	0.01%
2022/07/06	31	166.71	20	158.70	160.50	11	27,834	0.04%
2022/07/05	9	171.22	10	172.10	174.00	-1	27,750	0.00%
2022/07/04	3	172.17	10	170.25	172.50	-7	27,851	-0.03%
2022/07/01	19	175.39	11	175.50	172.00	8	27,944	0.03%
2022/06/30	1	188.50	4	189.75	191.00	-3	27,826	-0.01%
2022/06/29	40	194.25	41	192.15	194.50	-1	27,816	0.00%
2022/06/28	10	189.85	7	185.50	190.00	3	27,790	0.01%
2022/06/27	3	199.67	7	198.07	198.00	-4	28,067	-0.01%
2022/06/24	10.1	188.49	11	189.36	187.50	-0.9	28,540	0.00%
2022/06/23	15	189.43	15	189.63	190.00	0	28,676	0.00%
2022/06/22	8	190.06	8	191.25	186.50	0	28,328	0.00%
2022/06/21	5	206.10	5	202.90	207.00	0	28,133	0.00%
2022/06/20	4	207.13	8	203.63	201.50	-4	28,206	-0.01%
2022/06/17	33	208.97	31	209.42	209.00	2	28,277	0.01%
2022/06/16	66	234.30	153	224.75	214.50	-87	28,039	-0.31%	大賣/
2022/06/15	145	231.89	74	233.59	228.50	71	28,074	0.25%	大買/
2022/06/14	7	221.93	7	225.71	225.50	0	28,220	0.00%
2022/06/13	8	220.63	9	220.89	226.00	-1	28,523	0.00%
2022/06/10	7.1	222.66	6	223.00	225.50	1.1	29,039	0.00%
2022/06/09	2	222.75	4	223.00	224.00	-2	29,291	-0.01%
2022/06/08	156	225.93	22	230.86	222.50	134	29,488	0.45%	大買/鉅額交易
2022/06/07	137	225.50	267	228.05	228.50	-130	30,017	-0.43%	大買/大賣/鉅額交易
2022/06/06	168	229.17	149	229.53	231.50	19	30,785	0.06%	大買/大賣/
2022/06/02	5	231.20	16.5	227.82	226.00	-11.5	31,348	-0.04%
2022/06/01	18	241.78	12	242.13	238.00	6	31,717	0.02%
2022/05/31	10	237.35	18	236.94	240.50	-8	31,931	-0.03%
2022/05/30	32	238.69	23	240.83	242.00	9	32,963	0.03%
2022/05/27	8	243.25	16	238.66	231.00	-8	33,710	-0.02%
2022/05/26	14	246.32	12	249.54	238.50	2	34,303	0.01%
2022/05/25	16	252.81	4	252.75	255.00	12	34,805	0.03%
2022/05/24	15	254.73	21	252.36	250.00	-6	35,532	-0.02%
2022/05/23	34.2	269.34	46	268.24	257.50	-11.9	36,322	-0.03%
2022/05/20	15	269.93	19	269.63	269.50	-4	36,532	-0.01%
2022/05/19	39	266.04	17	264.94	269.50	22	36,484	0.06%
2022/05/18	9	265.28	25	266.22	268.00	-16	36,532	-0.04%
2022/05/17	16	253.06	10	253.05	255.00	6	36,520	0.02%
2022/05/16	27	266.63	23	266.80	252.50	4	37,163	0.01%
2022/05/13	17	260.26	9	260.56	257.00	8	37,394	0.02%
2022/05/12	47	254.90	35	260.24	254.50	12	37,471	0.03%
2022/05/11	14	251.21	27	251.00	257.50	-13	37,788	-0.03%
2022/05/10	23	246.76	13	245.19	255.00	10	37,985	0.03%
2022/05/09	22	255.89	28	254.39	246.50	-6	38,497	-0.02%
2022/05/06	26	274.60	15	275.20	272.00	11	38,829	0.03%
2022/05/05	68	280.23	73	280.12	286.00	-5	38,763	-0.01%
2022/05/04	31	264.35	28	265.07	262.50	3	38,558	0.01%
2022/05/03	7	264.00	5	265.30	264.50	2	38,787	0.01%
2022/04/29	101	261.55	78	265.71	260.50	23	38,955	0.06%	大買/
2022/04/28	45	252.76	63.1	257.56	260.00	-18.1	38,880	-0.05%
2022/04/27	20	244.25	30	243.18	252.50	-10	38,898	-0.03%
2022/04/26	51	246.21	34	246.03	242.50	17	38,817	0.04%
2022/04/25	27	252.81	17	250.35	248.50	10	39,070	0.03%
2022/04/22	17.1	265.70	16	264.84	267.50	1.1	39,245	0.00%
2022/04/21	8	276.81	7	276.79	275.00	1	39,660	0.00%
2022/04/20	28	272.27	34	271.96	276.50	-6	39,824	-0.02%
2022/04/19	207	271.32	140	273.54	268.50	67	39,943	0.17%	大買/大賣/
2022/04/18	19	264.18	96	270.76	272.50	-77	40,018	-0.19%
2022/04/15	236	262.49	21	264.29	265.50	215	40,260	0.53%	大買/鉅額交易
2022/04/14	24	284.42	31	284.35	281.50	-7	40,341	-0.02%
2022/04/13	18	286.33	86	284.76	289.50	-68	40,256	-0.17%
2022/04/12	85	281.59	88	284.09	281.50	-3	40,177	-0.01%
2022/04/11	68.1	288.36	88	289.01	281.00	-20	39,911	-0.05%
2022/04/08	57	301.18	204	299.29	301.50	-147	39,727	-0.37%	大賣/鉅額交易
2022/04/07	88.1	305.36	84	308.98	296.00	4.1	39,457	0.01%
2022/04/06	58	314.16	57	318.41	317.00	1	39,182	0.00%
2022/04/01	4	303.63	6	304.33	312.00	-2	39,128	-0.01%
2022/03/31	10.1	312.12	8	309.00	305.50	2.1	39,374	0.01%
2022/03/30	142.2	323.72	134	325.65	312.50	8.2	39,541	0.02%	大買/大賣/
2022/03/29	15	317.60	21	316.05	322.50	-6	39,675	-0.02%
2022/03/28	9	296.33	11	300.68	311.00	-2	40,065	0.00%
2022/03/25	12	294.00	15	295.30	296.00	-3	40,418	-0.01%
2022/03/24	6	288.25	17	286.53	287.50	-11	40,965	-0.03%
2022/03/23	18	291.03	9	291.78	284.00	9	42,365	0.02%
2022/03/22	58	285.77	60	286.66	282.00	-2	42,972	0.00%
2022/03/21	7	280.50	10	281.15	274.50	-3	43,100	-0.01%
2022/03/18	18	273.22	10	272.15	273.00	8	43,130	0.02%
2022/03/17	37	273.27	56	275.17	275.00	-19	42,942	-0.04%
2022/03/16	26	260.94	14	260.68	255.00	12	42,428	0.03%
2022/03/15	70	268.21	68	270.43	260.50	2	42,269	0.00%
2022/03/14	51	290.19	42	289.58	286.00	9	42,126	0.02%
2022/03/11	12	281.46	12	282.29	287.00	0	41,766	0.00%
2022/03/10	30	285.53	43	287.05	281.00	-13	41,630	-0.03%
2022/03/09	42	283.29	25	279.66	275.00	17	41,146	0.04%
2022/03/08	46	290.46	43	287.49	273.50	3	40,380	0.01%
2022/03/07	23	285.96	99	282.52	287.50	-76	39,594	-0.19%
2022/03/04	76	296.91	183	298.47	288.00	-107	39,069	-0.27%	大賣/鉅額交易
2022/03/03	92	317.41	212	316.71	312.00	-120	38,732	-0.31%	大賣/鉅額交易
2022/03/02	144	302.22	34	305.41	307.00	110	37,914	0.29%	大買/鉅額交易
2022/03/01	178	285.38	101.6	288.70	299.50	76.4	37,091	0.21%	大買/大賣/
2022/02/25	129	267.50	19	268.26	272.50	110	36,252	0.30%	大買/鉅額交易
2022/02/24	54	246.33	86	246.53	248.00	-32	35,583	-0.09%
2022/02/23	42	245.86	102	244.59	245.00	-60	34,753	-0.17%	大賣/
2022/02/22	12	240.17	16	239.13	233.50	-4	33,923	-0.01%
2022/02/21	0	0.00	6	234.50	239.00	-6	33,503	-0.02%
2022/02/18	20	234.30	20	233.48	238.50	0	33,774	0.00%
2022/02/17	12	237.46	17	236.71	233.00	-5	33,898	-0.01%
2022/02/16	87	245.78	100	245.65	243.00	-13	33,682	-0.04%
2022/02/15	61	238.87	42	239.58	232.00	19	33,336	0.06%
2022/02/14	10	234.00	13	230.65	231.00	-3	33,092	-0.01%
2022/02/11	130	243.55	44	243.28	244.00	86	33,159	0.26%	大買/
2022/02/10	42	239.64	18	238.39	234.00	24	32,875	0.07%
2022/02/09	28	234.46	28	236.11	236.50	0	32,706	0.00%
2022/02/08	56	215.69	66	219.86	224.00	-10	32,424	-0.03%
2022/02/07	5	201.90	31	201.48	209.50	-26	32,386	-0.08%
2022/01/26	9	205.22	8	205.13	199.50	1	32,810	0.00%
2022/01/25	9	209.39	36.1	212.65	205.50	-27.1	33,233	-0.08%
2022/01/24	40	210.85	11	211.14	213.50	29	33,695	0.09%
2022/01/21	3	215.00	7	215.36	216.00	-4	34,692	-0.01%
2022/01/20	18	216.50	11.1	217.35	219.00	7	35,430	0.02%
2022/01/19	18	211.89	16	214.31	215.00	2	36,018	0.01%
2022/01/18	20	216.38	20.2	216.09	209.00	-0.2	36,701	0.00%
2022/01/17	37	210.87	13.1	212.27	214.50	24	37,392	0.06%
2022/01/14	36	210.21	49	212.78	213.00	-13	37,851	-0.03%
2022/01/13	19.1	198.48	8	198.44	200.50	11.1	38,128	0.03%
2022/01/12	15	198.90	16	200.13	200.50	-1	38,678	0.00%
2022/01/11	29	202.17	4	201.38	199.00	25	39,898	0.06%
2022/01/10	63	211.08	83	212.35	207.00	-20	40,656	-0.05%
2022/01/07	35.3	210.51	26	210.21	199.00	9.3	41,496	0.02%
2022/01/06	13	210.08	10	210.50	211.00	3	41,693	0.01%
2022/01/05	14	220.89	16	219.00	218.50	-2	42,783	0.00%
2022/01/04	26	226.63	21	230.17	221.00	5	44,346	0.01%
2022/01/03	21	230.90	13	229.42	226.00	8	44,732	0.02%
2021/12/30	14	235.25	16	235.97	239.00	-2	44,982	0.00%
2021/12/29	8	239.50	3	240.33	238.00	5	44,942	0.01%
2021/12/28	22	240.95	27	241.67	245.50	-5	45,334	-0.01%
2021/12/27	42	244.17	29	245.21	238.50	13	45,452	0.03%
2021/12/24	22	248.11	22	247.20	249.00	0	45,182	0.00%
2021/12/23	35	247.70	43	246.66	243.00	-8	45,107	-0.02%
2021/12/22	80	243.30	92	243.02	243.00	-12	44,945	-0.03%
2021/12/21	88	227.02	96	227.71	238.50	-8	44,416	-0.02%
2021/12/20	26	228.77	25	227.72	217.00	1	43,896	0.00%
2021/12/17	191	223.26	291	225.49	225.50	-100	43,928	-0.23%	大買/大賣/
2021/12/16	140	207.40	32.1	215.01	217.50	107.9	42,868	0.25%	大買/鉅額交易
2021/12/15	18	194.39	18	195.88	198.00	0	42,239	0.00%
2021/12/14	8	190.36	9	184.89	180.00	-1	42,330	0.00%
2021/12/13	10	191.70	6	192.17	194.00	4	43,128	0.01%
2021/12/10	3	188.00	3	189.83	187.50	0	43,465	0.00%
2021/12/09	7	194.57	9	194.39	188.50	-2	44,281	0.00%
2021/12/08	37	190.55	57	190.25	194.50	-20	44,790	-0.04%
2021/12/07	4	177.63	2	179.25	177.00	2	44,992	0.00%
2021/12/06	20	179.83	14	181.57	178.50	6	45,320	0.01%
2021/12/03	18	190.58	13.2	189.09	190.00	4.9	45,555	0.01%
2021/12/02	2	187.50	3	187.50	184.50	-1	45,714	0.00%
2021/12/01	4	183.50	5	185.00	187.00	-1	45,984	0.00%
2021/11/30	5	186.90	9	187.28	186.00	-4	46,512	-0.01%
2021/11/29	24.1	180.47	25	180.82	183.00	-0.9	47,677	0.00%
2021/11/26	6	177.50	6	179.75	182.00	0	48,042	0.00%
2021/11/25	13	178.96	11	179.18	176.50	2	47,917	0.00%
2021/11/24	7	180.64	5	179.50	179.00	2	47,883	0.00%
2021/11/23	7	183.21	7	183.93	184.50	0	48,613	0.00%
2021/11/22	2.2	190.33	4	189.63	190.00	-1.9	48,686	0.00%
2021/11/19	28	188.95	56	196.06	190.50	-28	48,565	-0.06%
2021/11/18	40	197.81	104	197.33	196.00	-64	48,409	-0.13%	大賣/
2021/11/17	39	202.44	21	203.74	206.00	18	48,307	0.04%
2021/11/16	112	202.41	119	198.50	193.50	-7	47,897	-0.01%	大買/大賣/
2021/11/15	14	195.25	19	195.87	198.50	-5	47,378	-0.01%
2021/11/12	123	197.25	41	199.43	189.00	82	47,110	0.17%	大買/
2021/11/11	15	189.10	24	190.23	191.00	-9	46,520	-0.02%
2021/11/10	15	189.13	7.4	190.78	194.00	7.6	46,153	0.02%
2021/11/09	8	186.94	8	183.63	181.00	0	45,662	0.00%
2021/11/08	5	186.00	15	187.83	181.00	-10	45,141	-0.02%
2021/11/05	28	188.77	20	187.95	197.00	8	44,724	0.02%
2021/11/04	27	194.07	27	193.46	190.50	0	44,059	0.00%
2021/11/03	32	196.56	44.1	194.47	193.50	-12.1	43,471	-0.03%
2021/11/02	32.1	207.18	24	205.25	205.50	8.1	43,072	0.02%
2021/11/01	33	210.23	37	211.55	210.00	-4	42,405	-0.01%
2021/10/29	68	206.20	57	204.68	201.00	11	41,622	0.03%
2021/10/28	24	191.44	22	193.59	196.50	2	40,311	0.00%
2021/10/27	55	169.97	95	174.76	179.00	-40	39,421	-0.10%
2021/10/26	111	171.27	114	165.28	163.00	-3	38,611	-0.01%	大買/大賣/
2021/10/25	30	170.82	20	172.13	176.00	10	37,727	0.03%
2021/10/22	52	159.32	67	157.88	166.50	-15	36,525	-0.04%
2021/10/21	149.1	153.59	134	154.42	151.50	15.1	35,522	0.04%	大買/大賣/
2021/10/20	56	150.94	60	152.10	153.50	-4	34,614	-0.01%
2021/10/19	104	148.45	65	147.78	147.50	39	33,683	0.12%	大買/
2021/10/18	96	140.78	48	142.09	141.00	48	32,110	0.15%
2021/10/15	29	132.90	44	134.94	143.00	-15	31,001	-0.05%
2021/10/14	42	131.95	20	133.23	130.00	22	29,551	0.07%
2021/10/13	38	134.75	56	134.76	131.50	-18	28,779	-0.06%
2021/10/12	92	130.82	78.6	128.79	133.00	13.4	27,418	0.05%
2021/10/08	3	123.83	55	125.79	130.00	-52	25,623	-0.20%
2021/10/07	0	0.00	24	117.42	118.50	-24	25,160	-0.10%
2021/10/06	34	109.31	34	109.78	108.00	0	25,003	0.00%
2021/10/05	29	104.98	34	106.10	112.00	-5	25,354	-0.02%
2021/10/04	20	110.98	22	110.32	109.00	-2	25,273	-0.01%
2021/10/01	57	109.43	54	109.79	107.50	3	25,585	0.01%
2021/09/30	27	114.59	39	115.06	115.00	-12	25,583	-0.05%
2021/09/29	124	114.49	102	115.19	115.00	22	25,693	0.09%	大買/大賣/
2021/09/28	17	118.97	26	117.65	120.50	-9	25,254	-0.04%
2021/09/27	51	115.66	38	116.22	114.50	13	24,602	0.05%
2021/09/24	70	120.46	64	119.84	118.00	6	24,250	0.02%
2021/09/23	38.3	113.66	75	112.18	115.50	-36.7	23,388	-0.16%
2021/09/22	66	108.52	33	109.82	106.00	33	23,034	0.14%
2021/09/17	32	112.87	47	111.35	114.00	-15	22,693	-0.07%
2021/09/16	65	115.00	56	115.68	112.50	9	22,132	0.04%
2021/09/15	77	111.51	65	112.33	111.50	12	21,085	0.06%
2021/09/14	137	109.46	154	110.35	115.00	-17	20,608	-0.08%	大買/大賣/
2021/09/13	191	110.99	208	110.24	109.00	-17	19,661	-0.09%	大買/大賣/
2021/09/10	26	106.37	27	106.87	110.50	-1	18,802	-0.01%
2021/09/09	31	100.17	54	99.84	100.50	-23	18,216	-0.13%
2021/09/08	136	96.11	157	95.86	93.40	-21	17,894	-0.12%	大買/大賣/
2021/09/07	85	101.71	64	101.80	98.30	21	17,543	0.12%
2021/09/06	36	109.93	30	111.08	109.00	6	17,535	0.03%
2021/09/03	79	111.22	57	111.89	110.00	22	17,809	0.12%
2021/09/02	220	111.15	197	110.41	109.00	23	17,265	0.13%	大買/大賣/
2021/09/01	24	107.91	62	101.69	109.00	-38	15,914	-0.24%
2021/08/31	51	99.12	12	99.73	99.20	39	15,298	0.25%
2021/08/30	55	102.57	45	104.94	103.00	10	15,046	0.07%
2021/08/27	140	106.69	119.8	104.18	103.50	20.2	15,000	0.13%	大買/大賣/
2021/08/26	0	0.00	2	104.00	104.00	-2	14,197	-0.01%
2021/08/24	1	97.50	2	96.10	94.30	-1	14,283	-0.01%
2021/08/23	2	95.10	6	95.45	94.40	-4	14,264	-0.03%
2021/08/20	1	91.00	0	0.00	90.90	1	14,185	0.01%
2021/08/19	0	0.00	1	88.50	86.20	-1	14,118	-0.01%
2021/08/18	1	87.60	1	88.80	89.80	0	14,353	0.00%
2021/08/17	2	91.50	1	87.80	86.70	1	14,560	0.01%
2021/08/16	0	0.00	2	92.30	92.40	-2	14,540	-0.01%
2021/08/13	3	94.70	4	95.33	92.10	-1	14,543	-0.01%
2021/08/12	1	96.10	0	0.00	95.40	1	14,571	0.01%
2021/08/11	0	0.00	8	95.20	97.10	-8	14,663	-0.05%
2021/08/10	1	97.70	2	97.90	97.30	-1	14,664	-0.01%
2021/08/09	2	99.85	1	99.20	98.80	1	14,657	0.01%
2021/08/06	10	99.19	7	98.61	99.30	3	14,668	0.02%
2021/08/05	0	0.00	4	106.00	106.00	-4	14,479	-0.03%
2021/08/04	24	110.40	23	110.78	108.50	1	14,651	0.01%
2021/08/03	19	113.24	9	112.06	114.50	10	14,710	0.07%
2021/08/02	29	111.95	27	110.22	112.00	2	14,752	0.01%
2021/07/30	67	113.14	67	114.01	112.50	0	14,891	0.00%
2021/07/29	25	105.68	26	106.83	108.00	-1	14,903	-0.01%
2021/07/28	0	0.00	5	107.00	105.00	-5	15,093	-0.03%
2021/07/27	16	119.50	5	122.00	116.50	11	15,783	0.07%
2021/07/26	7	119.07	22	121.36	121.50	-15	16,255	-0.09%
2021/07/23	14	113.25	15	113.00	112.50	-1	17,371	-0.01%
2021/07/22	15	120.00	114	118.46	118.50	-99	18,178	-0.54%	大賣/
2021/07/21	9	109.50	0	0.00	110.00	9	18,336	0.05%
2021/07/20	19	112.32	19	110.24	111.50	0	18,661	0.00%
2021/07/19	12	111.00	18	115.06	118.00	-6	18,678	-0.03%
2021/07/16	6	108.00	6	108.00	109.00	0	18,767	0.00%
2021/07/15	5	106.00	0	107.50	109.00	5	18,898	0.03%
2021/07/14	11	112.09	14	112.96	114.00	-3	18,999	-0.02%
2021/07/13	111	111.11	116	115.44	111.00	-5	18,915	-0.03%	大買/大賣/
2021/07/12	12.1	110.33	7	111.29	110.50	5.1	18,689	0.03%
2021/07/09	5	101.40	13.3	102.97	106.50	-8.3	18,206	-0.05%
2021/07/08	23	93.36	22	93.91	97.10	1	18,020	0.01%
2021/07/07	15	90.86	19	90.57	91.80	-4	17,495	-0.02%
2021/07/06	17	84.12	18	84.39	83.50	-1	17,327	-0.01%
2021/07/05	2	80.75	11	80.93	85.40	-9	17,067	-0.05%
2021/07/02	3	76.33	10	76.97	77.70	-7	16,992	-0.04%
2021/07/01	0	0.00	8	76.20	74.00	-8	17,167	-0.05%
2021/06/30	0	0.00	11	76.23	76.10	-11	17,153	-0.06%
2021/06/29	46	77.73	32	76.43	75.50	14	17,130	0.08%
2021/06/28	0	0.00	2	75.95	76.30	-2	16,934	-0.01%
2021/06/25	3	76.83	2	76.50	75.60	1	16,899	0.01%
2021/06/24	1	77.30	1	76.70	76.70	0	16,852	0.00%
2021/06/23	15	76.59	11	76.56	76.70	4	16,816	0.02%
2021/06/22	0	0.00	1	75.30	74.80	-1	16,677	-0.01%
2021/06/21	2	76.30	6	75.45	75.20	-4	16,606	-0.02%
2021/06/18	19	77.90	12	78.24	76.30	7	16,489	0.04%
2021/06/17	2	76.80	1	77.20	77.60	1	16,286	0.01%
2021/06/16	3	76.87	3	76.47	75.10	0	16,105	0.00%
2021/06/15	13	76.88	9	77.09	78.10	4	15,932	0.03%
2021/06/11	39	73.64	48	75.12	78.10	-9	15,368	-0.06%
2021/06/10	5	72.10	1	70.80	71.00	4	14,589	0.03%
2021/06/09	0	0.00	2	72.00	69.80	-2	14,417	-0.01%
2021/06/08	2	71.00	0	0.00	71.40	2	14,302	0.01%
2021/06/07	1	71.20	13	70.72	71.10	-12	14,221	-0.08%
2021/06/04	13	70.09	67	71.85	69.10	-54	14,091	-0.38%
2021/06/03	68	70.74	182	70.64	70.80	-114	13,914	-0.82%	大賣/鉅額交易
2021/06/02	12	69.25	11	70.25	69.00	1	13,719	0.01%
2021/06/01	195	70.81	175	70.94	69.40	20	13,598	0.15%	大買/大賣/
2021/05/31	6	67.57	10	67.84	68.40	-4	13,283	-0.03%
2021/05/28	8	67.61	2	67.50	67.50	6	13,129	0.05%
2021/05/27	10	66.80	11	67.31	65.60	-1	13,009	-0.01%
2021/05/25	2	65.50	17	65.16	67.50	-15	12,631	-0.12%
2021/05/24	87	61.53	0	0.00	61.40	87	12,312	0.71%
2021/05/21	1	60.70	1	59.90	59.80	0	12,295	0.00%
2021/05/20	1	59.30	0	0.00	58.80	1	12,298	0.01%
2021/05/19	11	58.81	12	58.23	58.20	-1	12,244	-0.01%
2021/05/18	2	57.90	4	56.70	58.50	-2	12,109	-0.02%
2021/05/17	31	56.10	49	54.85	53.20	-18	12,039	-0.15%
2021/05/14	2	60.05	0	0.00	57.60	2	11,963	0.02%
2021/05/13	13	60.18	12	61.14	59.50	1	11,838	0.01%
2021/05/12	38	60.52	28	60.09	59.40	10	11,728	0.09%
2021/05/11	0	0.00	79	62.42	63.30	-79	11,444	-0.69%
2021/05/10	16	66.66	27	66.05	66.90	-11	11,262	-0.10%
2021/05/07	101	70.07	58	69.88	68.00	43	11,214	0.38%	大買/
2021/05/06	19	67.08	18	66.23	67.00	1	11,047	0.01%
2021/05/05	30	69.43	32	69.87	66.50	-2	10,896	-0.02%
2021/05/04	64	69.93	56	71.37	73.80	8	10,606	0.08%
2021/05/03	264	70.73	19	70.75	69.80	245	10,416	2.35%	大買/鉅額交易
2021/04/29	149	71.43	167	72.35	74.50	-18	10,415	-0.17%	大買/大賣/
2021/04/28	44	65.08	42	64.65	67.80	2	9,319	0.02%
2021/04/27	13	61.05	8	62.00	61.70	5	8,510	0.06%
2021/04/26	41	62.73	40	62.62	62.60	1	8,303	0.01%
2021/04/23	10	57.77	10	58.00	58.80	0	7,967	0.00%
2021/04/22	20	58.30	22	56.72	56.50	-2	8,021	-0.02%
2021/04/21	18	59.68	2	58.60	58.70	16	7,949	0.20%
2021/04/20	1	59.80	31	59.99	61.00	-30	7,961	-0.38%
2021/04/19	3	59.30	13	60.41	59.00	-10	7,977	-0.13%
2021/04/16	47	59.12	27	59.27	59.50	20	7,882	0.25%
2021/04/15	8	57.74	9	58.42	59.30	-1	7,719	-0.01%
2021/04/14	38	57.46	33	57.40	56.40	5	7,561	0.07%
2021/04/13	16	57.64	17	58.33	57.90	-1	7,244	-0.01%
2021/04/12	21	57.64	22	57.84	56.90	-1	6,962	-0.01%
2021/04/09	18	58.07	18	59.17	57.50	0	6,837	0.00%
2021/04/08	15	56.70	5	56.70	57.20	10	6,536	0.15%
2021/04/07	34	55.91	39	55.73	57.40	-5	6,373	-0.08%
2021/04/06	0	0.00	1	53.30	53.40	-1	6,225	-0.02%
2021/04/01	0	0.00	2	52.90	53.00	-2	6,271	-0.03%
2021/03/31	2	52.30	0	0.00	52.10	2	6,248	0.03%
2021/03/29	1	52.40	59	51.84	51.90	-58	6,285	-0.92%
2021/03/26	59	52.05	0	0.00	52.10	59	6,383	0.92%
2021/03/25	0	0.00	0	51.00	50.40	0	6,379	0.00%
2021/03/24	0	50.70	0	0.00	50.70	0	6,395	0.00%
2021/03/22	0	51.40	0	0.00	51.40	0	6,455	0.00%
2021/03/19	0	51.67	0	0.00	51.00	0	6,639	0.00%
2021/03/18	0	52.10	0	0.00	51.90	0	6,650	0.00%
2021/03/17	0	52.30	0	0.00	51.90	0	6,711	0.00%
2021/03/16	22	52.15	0	0.00	51.90	22	6,770	0.32%
2021/03/15	23	51.69	72	51.60	51.60	-49	6,891	-0.71%
2021/03/12	50	51.20	0	0.00	51.00	50	7,027	0.71%
2021/03/09	2	49.15	17	49.05	49.50	-15	8,093	-0.19%
2021/03/05	4	49.65	21	50.28	49.95	-17	8,098	-0.21%
2021/03/04	2	51.55	0	0.00	50.90	2	8,126	0.02%
2021/03/03	1	51.90	0	0.00	51.90	1	8,098	0.01%
2021/03/02	2	53.10	1	52.90	52.10	1	8,061	0.01%
2021/02/24	2	53.90	0	0.00	53.90	2	8,146	0.02%
2021/02/23	9	55.89	5	56.06	55.40	4	8,135	0.05%
2021/02/22	22	55.75	4	56.48	57.30	18	8,151	0.22%
2021/02/19	2	54.30	3	55.20	55.90	-1	8,006	-0.01%
2021/02/18	2	53.80	0	0.00	54.00	2	7,934	0.03%
2021/02/04	1	52.80	0	0.00	52.20	1	7,859	0.01%
2021/02/02	0.4	52.10	0	0.00	52.90	0.4	7,771	0.01%
2021/02/01	0.2	51.60	0	0.00	51.40	0.2	7,737	0.00%
2021/01/29	0	0.00	1	53.10	52.20	-1	7,685	-0.01%
2021/01/28	0	0.00	8	53.20	53.40	-8	7,537	-0.11%
2021/01/27	6	52.30	77	52.58	52.50	-71	7,391	-0.96%
2021/01/26	62	51.57	10	53.00	51.10	52	7,215	0.72%
2021/01/25	106	57.75	85	58.43	54.10	21	7,011	0.30%	大買/
2021/01/22	82	57.34	51	56.87	57.90	31	6,417	0.48%
2021/01/20	1	51.00	0	0.00	51.00	1	5,790	0.02%
2021/01/19	1	52.50	5	53.00	53.00	-4	5,727	-0.07%
2021/01/14	2	53.85	16	53.54	54.00	-14	5,626	-0.25%
2021/01/13	1	53.70	30	53.31	54.00	-29	5,539	-0.52%
2021/01/12	0	0.00	9	52.66	52.00	-9	5,405	-0.17%
2021/01/06	6	49.01	0	0.00	49.30	6	5,073	0.12%
2020/12/28	0	0.00	3	50.30	51.80	-3	4,581	-0.07%
2020/12/23	0	0.00	1	51.50	51.20	-1	4,403	-0.02%
2020/12/22	1	50.40	7	49.99	49.65	-6	4,331	-0.14%
2020/12/15	10	51.95	42	50.62	50.40	-32	4,083	-0.78%
2020/12/14	5	49.90	25	50.52	50.50	-20	3,880	-0.52%
2020/12/11	30	51.17	6	51.07	49.50	24	3,852	0.62%
2020/12/10	5	50.80	0	0.00	50.70	5	3,835	0.13%
2020/12/09	15	52.18	0	0.00	51.70	15	3,743	0.40%
2020/12/08	7	53.11	15	53.30	52.70	-8	3,599	-0.22%
2020/12/07	45	54.97	33	54.97	55.40	12	3,438	0.35%
2020/12/04	37	51.44	16	52.53	53.40	21	2,870	0.73%
2020/11/27	0	0.00	2	47.05	47.05	-2	2,241	-0.09%
2020/11/24	0	0.00	2	46.75	47.00	-2	2,210	-0.09%
2020/11/23	1	46.65	2	47.70	47.65	-1	2,171	-0.05%
2020/11/19	1	45.20	0	0.00	45.35	1	1,985	0.05%
2020/11/18	0	0.00	3	45.40	45.50	-3	1,872	-0.16%
2020/11/17	3	45.20	1	45.60	45.35	2	1,872	0.11%
2020/11/12	0	0.00	2	43.90	43.80	-2	1,883	-0.11%
2020/11/03	0	0.00	0.4	41.25	41.25	-0.4	1,959	-0.02%
2020/10/30	0	0.00	0	42.00	41.65	0	2,050	0.00%
2020/10/28	0	0.00	1	42.80	42.80	-1	2,080	-0.05%
2020/10/26	2	44.30	37	44.52	43.35	-35	2,166	-1.62%
2020/10/23	37	43.93	0	0.00	44.10	37	2,143	1.73%
2020/10/21	1	43.00	0	0.00	43.05	1	2,425	0.04%
2020/10/20	0	0.00	30	44.31	43.05	-30	2,688	-1.12%
2020/10/19	30	43.75	0	0.00	44.15	30	2,701	1.11%
2020/10/06	0	44.50	0	0.00	44.50	0	3,167	0.00%
2020/09/21	1	45.05	0	0.00	44.90	1	5,464	0.02%
2020/08/24	0	0.00	1	43.60	43.40	-1	6,875	-0.01%
2020/08/20	0	0.00	2	41.35	42.40	-2	6,915	-0.03%
2020/08/14	1	46.00	0	0.00	47.00	1	6,979	0.01%
2020/08/12	1	46.50	0	0.00	46.60	1	6,993	0.01%
2020/08/11	1	47.25	0	0.00	47.30	1	6,969	0.01%
2020/08/06	1	48.35	0	0.00	47.70	1	6,923	0.01%
2020/08/05	0	0.00	4	48.41	48.60	-4	6,887	-0.06%
2020/08/04	3	47.85	1	47.80	47.80	2	6,835	0.03%
2020/08/03	0	0.00	3	47.10	47.10	-3	6,806	-0.04%
2020/07/31	5	46.75	0	0.00	47.05	5	6,820	0.07%
2020/07/29	0	0.00	10	46.44	46.95	-10	6,725	-0.15%
2020/07/28	2	47.40	7	47.50	46.20	-5	6,658	-0.08%
2020/07/27	10	51.67	0	0.00	49.15	10	6,524	0.15%
2020/07/24	1	54.60	24	52.98	52.10	-23	6,354	-0.36%
2020/07/21	41	51.66	40	52.30	53.00	1	6,100	0.02%
2020/07/20	2	50.80	0	0.00	50.80	2	6,105	0.03%
2020/07/16	0	0.00	29	50.51	50.10	-29	6,051	-0.48%
2020/07/15	1	51.10	4	50.73	50.10	-3	6,025	-0.05%
2020/07/14	0	0.00	10	50.80	51.00	-10	6,004	-0.17%
2020/07/10	1	52.10	4	51.00	50.80	-3	5,933	-0.05%
2020/07/09	2	53.10	8	52.61	52.60	-6	5,837	-0.10%
2020/07/08	13	53.18	147	52.90	54.00	-134	5,663	-2.37%	大賣/鉅額交易
2020/07/07	35	52.62	2	51.75	51.50	33	5,429	0.61%
2020/07/06	22	53.89	39	53.95	54.00	-17	5,261	-0.32%
2020/07/03	49	54.01	76	54.37	52.80	-27	5,033	-0.54%
2020/07/02	59	49.03	70	49.44	51.30	-11	4,544	-0.24%
2020/07/01	1	47.25	92	47.26	47.75	-91	4,233	-2.15%
2020/06/30	140.5	47.71	35	47.08	46.40	105.5	4,065	2.60%	大買/鉅額交易
2020/06/29	43	45.96	44	46.27	46.50	-1	3,795	-0.03%
2020/06/24	8.5	44.80	2	44.45	44.80	6.5	3,484	0.19%
2020/06/23	2	43.15	0	0.00	43.35	2	3,083	0.06%
2020/06/22	8	43.10	8	42.13	42.70	0	2,987	0.00%
2020/06/09	0	0.00	3	44.65	44.35	-3	2,993	-0.10%
2020/06/03	0	0.00	11	45.10	45.05	-11	3,010	-0.37%
2020/06/01	1	44.50	3	45.08	45.10	-2	2,948	-0.07%
2020/05/27	4	44.34	6	44.02	43.85	-2	2,902	-0.07%
2020/05/26	67	43.79	0	0.00	43.20	67	2,910	2.30%
2020/05/25	1	44.00	1	43.65	43.70	0	2,915	0.00%
2020/05/20	0	0.00	1	42.15	42.30	-1	2,828	-0.04%
2020/05/19	1	42.25	0	0.00	41.95	1	2,832	0.04%
2020/05/18	0	0.00	1	40.65	40.50	-1	2,819	-0.04%
2020/05/14	12	42.80	0	0.00	42.10	12	2,851	0.42%
2020/05/12	0	0.00	5	43.40	42.40	-5	2,915	-0.17%
2020/05/07	0	0.00	5	43.50	43.55	-5	2,940	-0.17%
2020/05/06	0	0.00	5	42.85	42.60	-5	2,932	-0.17%
2020/04/30	1	43.40	3	43.35	43.35	-2	3,014	-0.07%
2020/04/29	2	43.00	0	0.00	43.20	2	3,039	0.07%
2020/04/24	4	42.59	5	42.70	42.55	-1	3,160	-0.03%
2020/04/23	5	45.30	3	43.55	45.30	2	3,036	0.07%
2020/04/22	19	42.20	0	0.00	42.65	19	2,927	0.65%
2020/04/20	1	42.45	0	0.00	43.00	1	3,053	0.03%
2020/04/15	0	0.00	11	41.22	41.80	-11	3,291	-0.33%
2020/04/14	0	0.00	2	40.50	41.00	-2	3,368	-0.06%
2020/04/13	11	40.20	0	0.00	39.80	11	3,432	0.32%
2020/04/10	35	40.03	0	0.00	40.05	35	3,518	0.99%
2020/04/09	63	40.42	0	0.00	40.35	63	3,753	1.68%
2020/04/08	3	39.20	0	0.00	41.20	3	3,905	0.08%
2020/04/06	25	37.14	25	37.43	37.45	0	3,842	0.00%
2020/03/31	0	0.00	3	36.50	36.30	-3	3,870	-0.08%
2020/03/25	3	36.05	0	0.00	36.40	3	3,837	0.08%
2020/03/20	5	30.70	5	31.35	32.05	0	3,796	0.00%
2020/03/19	6	29.24	3	30.75	29.15	3	3,801	0.08%
2020/03/18	3	33.27	0	0.00	32.35	3	3,768	0.08%
2020/03/17	2	31.05	2	31.40	32.95	0	3,806	0.00%
2020/03/16	2	33.20	4	34.09	32.70	-2	3,763	-0.05%
2020/03/13	12	34.55	0	0.00	34.55	12	3,676	0.33%
2020/03/11	5	42.60	0	0.00	42.35	5	3,576	0.14%
2020/03/09	10	44.60	10	43.25	42.80	0	3,570	0.00%
2020/03/06	0	0.00	1	45.20	45.05	-1	3,566	-0.03%
2020/03/05	1	46.00	0	0.00	45.90	1	3,598	0.03%
2020/03/02	1	45.70	0	0.00	45.00	1	3,613	0.03%
2020/02/25	2	46.00	0	0.00	46.10	2	3,569	0.06%
2020/02/21	4	47.63	40	47.50	47.65	-36	3,525	-1.02%
2020/02/20	40	48.40	41	48.78	48.15	-1	3,499	-0.03%
2020/02/19	1	48.90	0	0.00	48.60	1	3,494	0.03%
2020/02/17	2	48.45	0	0.00	48.45	2	3,503	0.06%
2020/02/14	3	49.50	0	0.00	49.50	3	3,488	0.09%
2020/02/13	2	49.70	0	0.00	50.00	2	3,453	0.06%
2020/02/12	3	48.75	20	48.63	49.25	-17	3,412	-0.50%
2020/02/11	20	48.05	30	47.70	48.05	-10	3,445	-0.29%
2020/02/07	30	47.43	0	0.00	47.15	30	3,447	0.87%
2020/02/06	0	0.00	40	47.75	48.30	-40	3,450	-1.16%
2020/02/05	0	0.00	2	46.95	47.00	-2	3,439	-0.06%
2020/02/04	2	47.55	0	0.00	48.00	2	3,428	0.06%
2020/02/03	1	46.60	0	0.00	46.60	1	3,452	0.03%
2020/01/31	1	49.90	2	49.90	49.45	-1	3,488	-0.03%
2020/01/30	0	0.00	4	53.65	52.10	-4	3,523	-0.11%
2020/01/17	20	58.70	20	59.00	58.80	0	3,640	0.00%
2020/01/16	34	59.15	32	59.71	59.10	2	3,717	0.05%
2020/01/15	80	59.19	56.1	59.62	58.90	23.9	3,685	0.65%
2020/01/14	66	59.66	47	59.96	59.40	19	3,670	0.52%
2020/01/13	30	58.40	24	58.95	59.50	6	3,550	0.17%
2020/01/10	22	58.23	21	58.79	58.60	1	3,536	0.03%
2020/01/09	30	57.57	10	57.40	58.30	20	3,463	0.58%
2020/01/08	16	56.44	15	56.60	55.70	1	3,326	0.03%
2020/01/06	0	0.00	28	57.97	56.60	-28	3,189	-0.88%
2020/01/03	12	60.18	24	59.89	59.00	-12	3,236	-0.37%
2020/01/02	0	0.00	10	59.36	59.20	-10	3,036	-0.33%
2019/12/31	37	56.29	41	56.17	56.30	-4	2,891	-0.14%
2019/12/30	3	56.50	2	56.50	56.60	1	3,005	0.03%
2019/12/27	1	56.80	0	0.00	56.50	1	3,048	0.03%
2019/12/26	12	57.47	0	0.00	56.70	12	3,070	0.39%
2019/12/25	2	56.10	1	56.50	56.50	1	3,056	0.03%
2019/12/23	1	56.80	0	0.00	55.40	1	3,116	0.03%
2019/12/20	2	57.25	2	57.10	56.50	0	3,169	0.00%
2019/12/19	3	56.83	0	0.00	56.70	3	3,245	0.09%
2019/12/18	2	56.70	3	56.63	56.20	-1	3,316	-0.03%
2019/12/17	1	56.30	0	0.00	56.70	1	3,756	0.03%
2019/12/16	5	56.30	1	56.50	56.20	4	4,080	0.10%
2019/12/13	0	0.00	8	54.95	55.10	-8	4,112	-0.19%
2019/12/12	7	56.33	1.7	56.33	55.80	5.3	4,110	0.13%
2019/12/10	2	54.35	10	54.30	54.40	-8	4,054	-0.20%
2019/12/09	0	0.00	10	54.60	54.30	-10	4,101	-0.24%
2019/12/06	10	53.70	2	53.70	53.90	8	4,137	0.19%
2019/12/05	10	54.10	0.4	54.00	54.20	9.6	4,223	0.23%
2019/12/04	2	52.70	0	0.00	52.70	2	4,295	0.05%
2019/12/02	0	0.00	20	53.65	53.60	-20	4,322	-0.46%
2019/11/29	55	56.09	50	56.25	55.50	5	4,310	0.12%
2019/11/26	0	0.00	10	55.80	56.50	-10	4,448	-0.22%
2019/11/25	1	56.00	0	0.00	55.70	1	4,482	0.02%
2019/11/20	0	0.00	1	55.70	55.50	-1	4,564	-0.02%
2019/11/18	4	55.43	3	56.00	55.20	1	4,737	0.02%
2019/11/15	30	54.82	30	55.30	55.10	0	4,998	0.00%
2019/11/13	2	55.30	0	0.00	55.40	2	5,266	0.04%
2019/11/11	1	54.40	0	0.00	54.10	1	5,362	0.02%
2019/11/08	0	0.00	2	55.60	55.90	-2	5,378	-0.04%
2019/11/07	0	0.00	1	57.10	57.40	-1	5,381	-0.02%
2019/11/06	1	58.80	1	58.60	58.20	0	5,429	0.00%
2019/11/05	3	58.70	2	59.00	58.70	1	5,471	0.02%
2019/11/04	2	57.95	0	0.00	58.00	2	5,545	0.04%
2019/11/01	1	57.70	0	0.00	57.40	1	5,587	0.02%
2019/10/31	26	59.38	0	0.00	58.00	26	5,631	0.46%
2019/10/30	30	61.50	1	60.10	59.50	29	5,631	0.51%
2019/10/29	6	61.28	18	60.68	60.00	-12	5,586	-0.21%
2019/10/28	18	60.38	11	60.65	60.60	7	5,596	0.13%
2019/10/25	0	0.00	15	58.77	58.50	-15	5,523	-0.27%
2019/10/24	15	58.33	7	58.93	59.00	8	5,619	0.14%
2019/10/21	6	56.52	15	56.63	56.70	-9	6,112	-0.15%
2019/10/17	0	0.00	1	56.20	56.20	-1	6,114	-0.02%
2019/10/16	0	0.00	7	55.87	55.20	-7	6,171	-0.11%
2019/10/15	5	55.60	5	56.30	55.70	0	6,166	0.00%
2019/10/14	15	55.83	5	56.30	55.80	10	6,180	0.16%
2019/10/09	35	55.87	67	55.82	55.20	-32	6,182	-0.52%
2019/10/08	24	58.06	0	0.00	58.10	24	6,080	0.39%
2019/10/07	6	59.17	0	0.00	58.70	6	6,174	0.10%
2019/10/04	2	58.30	3	58.47	58.20	-1	6,210	-0.02%
2019/10/03	5	57.10	20	57.54	57.50	-15	6,118	-0.25%
2019/10/02	22	58.13	10	58.00	58.50	12	6,113	0.20%
2019/10/01	0	0.00	11	58.60	58.30	-11	6,158	-0.18%
2019/09/25	13	59.56	1	59.70	59.60	12	6,379	0.19%
2019/09/24	18	60.25	10	59.38	59.20	8	6,395	0.13%
2019/09/23	22	60.25	38	61.14	61.30	-16	6,301	-0.25%
2019/09/20	61	63.09	22	61.95	60.80	39	6,224	0.63%
2019/09/19	13	61.18	48	60.23	61.60	-35	5,795	-0.60%
2019/09/18	30	58.72	40	58.44	57.50	-10	5,619	-0.18%
2019/09/17	54	57.88	20	57.74	58.20	34	5,619	0.61%
2019/09/16	25	57.30	10	57.60	57.60	15	5,640	0.27%
2019/09/11	0	0.00	6	58.67	58.70	-6	5,630	-0.11%
2019/09/10	5	58.00	0	0.00	58.00	5	5,584	0.09%
2019/09/09	0	0.00	2	58.25	58.00	-2	5,544	-0.04%
2019/09/05	1	57.50	7	58.07	58.00	-6	5,382	-0.11%
2019/09/04	0	0.00	1	56.50	57.10	-1	5,354	-0.02%
2019/09/02	0	0.00	5	57.10	57.40	-5	5,441	-0.09%
2019/08/30	10	58.22	1	57.20	56.80	9	5,419	0.17%
2019/08/29	5	56.66	0	0.00	57.00	5	5,340	0.09%
2019/08/26	5	54.40	0	0.00	53.90	5	5,174	0.10%
2019/08/23	2	57.15	1	56.60	56.90	1	5,128	0.02%
2019/08/22	1	56.80	1	56.20	56.40	0	5,109	0.00%
2019/08/21	1	58.00	0	0.00	57.20	1	5,041	0.02%
2019/08/20	8	58.75	7	58.97	58.10	1	4,947	0.02%
2019/08/19	3	56.03	1	55.60	56.10	2	4,697	0.04%
2019/08/16	0	0.00	1	55.40	54.10	-1	4,616	-0.02%
2019/08/15	2	52.70	5	53.30	52.80	-3	4,413	-0.07%
2019/08/14	5	53.40	6	54.58	52.40	-1	4,405	-0.02%
2019/08/13	5	54.70	0	0.00	53.50	5	4,355	0.11%
2019/08/12	1	55.70	0	0.00	55.30	1	4,337	0.02%
2019/08/08	0	0.00	10	55.50	55.70	-10	4,286	-0.23%
2019/08/07	0	0.00	1	55.30	54.00	-1	4,232	-0.02%
2019/08/06	2	54.85	0	0.00	55.00	2	4,193	0.05%
2019/08/05	1	57.20	2	58.65	56.60	-1	4,101	-0.02%
2019/08/02	1	60.40	0	0.00	59.00	1	4,055	0.02%
2019/08/01	2	61.90	7	62.43	61.30	-5	4,025	-0.12%
2019/07/31	2	61.30	1	61.20	62.90	1	3,997	0.03%
2019/07/30	7	63.80	7	61.87	60.40	0	3,974	0.00%
2019/07/29	10	62.47	5	62.90	63.40	5	3,861	0.13%
2019/07/26	2	62.25	3	63.00	63.50	-1	3,813	-0.03%
2019/07/25	37	62.43	32	62.28	61.50	5	3,734	0.13%
2019/07/24	4	58.80	4	59.35	60.70	0	3,387	0.00%
2019/07/23	1	55.30	2	55.50	55.20	-1	3,258	-0.03%
2019/07/22	0	0.00	1	55.40	56.10	-1	3,287	-0.03%
2019/07/19	0	0.00	1	54.00	54.00	-1	3,404	-0.03%
2019/07/18	1	54.50	7	55.51	53.20	-6	3,432	-0.17%
2019/07/17	0	0.00	1	55.20	56.00	-1	3,407	-0.03%
2019/07/16	1	55.20	4	56.10	55.40	-3	3,466	-0.09%
2019/07/15	1	56.30	0	0.00	55.90	1	3,586	0.03%
2019/07/12	1	56.10	0	0.00	56.40	1	3,660	0.03%
2019/07/11	11	56.91	15	57.65	56.80	-4	3,642	-0.11%
2019/07/10	0	0.00	3	55.17	55.30	-3	3,519	-0.09%
2019/07/09	0	0.00	2	53.70	54.00	-2	3,451	-0.06%
2019/07/08	7	52.93	0	0.00	52.20	7	3,411	0.21%
2019/07/05	2	53.70	0	0.00	54.50	2	3,418	0.06%
2019/07/04	0	0.00	3	53.87	53.70	-3	3,400	-0.09%
2019/07/03	4	52.13	4	53.38	51.10	0	3,368	0.00%
2019/06/27	1	48.65	1	48.65	48.60	0	3,217	0.00%
2019/06/25	1	51.00	1	48.35	48.35	0	3,182	0.00%
2019/06/21	0	0.00	1	48.85	47.35	-1	2,962	-0.03%
2019/06/20	10	48.15	1	48.20	48.40	9	2,927	0.31%
2019/06/19	0	0.00	2	47.10	47.75	-2	2,928	-0.07%
2019/06/14	2	47.10	0	0.00	46.85	2	3,038	0.07%
2019/06/13	2	47.10	5	47.00	47.05	-3	3,039	-0.10%
2019/06/12	3	48.08	0	0.00	48.00	3	3,022	0.10%
2019/06/11	1	47.20	0	0.00	48.55	1	3,006	0.03%
2019/05/28	1	41.80	1	42.25	42.80	0	3,041	0.00%
2019/05/22	1	44.00	3	43.75	44.15	-2	3,132	-0.06%
2019/05/21	1	43.05	0	0.00	43.15	1	3,483	0.03%
2019/05/20	0	0.00	1	44.10	43.90	-1	3,605	-0.03%
2019/05/17	0	0.00	2	44.25	44.35	-2	3,633	-0.06%
2019/05/16	1	46.35	2.8	46.18	45.45	-1.8	3,627	-0.05%
2019/05/15	0	0.00	1	46.25	46.65	-1	3,650	-0.03%
2019/05/14	1	45.20	0	0.00	45.50	1	3,673	0.03%
2019/05/09	0	0.00	4	47.30	46.65	-4	3,687	-0.11%
2019/05/06	1	49.95	2	49.65	49.95	-1	3,669	-0.03%
2019/05/03	2	50.30	1	50.30	51.40	1	3,649	0.03%
2019/05/02	5	51.44	5	51.60	50.70	0	3,654	0.00%
2019/04/30	3	50.15	0	0.00	50.90	3	3,629	0.08%
2019/04/29	5	50.95	3	50.53	49.55	2	3,696	0.05%
2019/04/26	1	49.85	3	50.00	50.50	-2	3,621	-0.06%
2019/04/25	4	50.24	4	50.25	50.60	0	3,583	0.00%
2019/04/24	0	0.00	1	49.15	48.60	-1	3,463	-0.03%
2019/04/23	3	48.17	2	48.18	47.85	1	3,476	0.03%
2019/04/22	14	49.72	19	49.66	49.05	-5	3,485	-0.14%
2019/04/19	10	49.47	107	48.80	49.80	-97	3,458	-2.80%	大賣/
2019/04/18	106	48.13	12	48.34	47.75	94	3,312	2.84%	大買/
2019/04/15	0	0.00	2	47.03	47.15	-2	3,240	-0.06%
2019/04/11	0	0.00	17	47.38	46.65	-17	3,285	-0.52%
2019/04/10	20	47.06	5	47.90	47.40	15	3,284	0.46%
2019/04/09	5	46.77	7	47.19	46.70	-2	3,271	-0.06%
2019/04/08	3	46.22	0	0.00	45.85	3	3,231	0.09%
2019/04/03	1	45.75	3	45.80	45.60	-2	3,397	-0.06%
2019/04/02	1	45.65	1	45.85	45.80	0	3,448	0.00%
2019/04/01	31	44.44	33	44.90	44.45	-2	3,397	-0.06%
2019/03/29	2	44.55	2	44.20	44.55	0	3,373	0.00%
2019/03/28	1	44.55	2	44.30	44.20	-1	3,423	-0.03%
2019/03/27	10	43.95	0	0.00	44.00	10	3,437	0.29%
2019/03/25	0	0.00	2	44.30	44.10	-2	3,434	-0.06%
2019/03/22	4	46.29	0	0.00	45.80	4	3,436	0.12%
2019/03/21	4	46.11	0	0.00	45.80	4	3,419	0.12%
2019/03/20	21	46.49	21	46.77	46.25	0	3,405	0.00%
2019/03/18	0	0.00	1	44.75	44.85	-1	3,357	-0.03%
2019/03/12	0	0.00	10	43.80	43.80	-10	3,412	-0.29%
2019/03/11	1	44.30	0	0.00	43.75	1	3,458	0.03%
2019/03/05	0.3	44.85	1	44.85	44.85	-0.7	3,708	-0.02%
2019/03/04	6	45.03	0	0.00	44.90	6	3,854	0.16%
2019/02/27	9	46.37	11	46.30	45.95	-2	3,874	-0.05%
2019/02/26	4	48.61	2	49.18	48.00	2	3,834	0.05%
2019/02/25	2	47.75	1	47.70	47.85	1	3,907	0.03%
2019/02/22	2	48.70	1	48.85	48.00	1	3,955	0.03%
2019/02/21	14	47.41	19	47.56	48.65	-5	4,044	-0.12%
2019/02/20	72	50.54	58	50.09	48.30	14	4,041	0.35%
2019/02/19	21	47.17	11	46.91	48.85	10	3,713	0.27%
2019/02/18	2	44.25	3	44.25	44.45	-1	3,564	-0.03%
2019/02/15	5	43.34	5	43.59	43.30	0	3,522	0.00%
2019/02/14	1	43.70	0	0.00	43.70	1	3,512	0.03%
2019/02/13	2	43.35	0	0.00	43.00	2	3,482	0.06%
2019/02/12	0	0.00	1	43.90	43.35	-1	3,456	-0.03%
2019/02/11	0	0.00	2.3	43.40	43.70	-2.3	3,445	-0.07%
2019/01/30	3	43.05	2	43.08	43.00	1	3,451	0.03%
2019/01/29	1	43.40	1	44.00	43.35	0	3,481	0.00%
2019/01/28	2	44.58	0	0.00	44.40	2	3,505	0.06%
2019/01/25	1	44.35	6	44.30	44.10	-5	3,574	-0.14%
2019/01/24	5	43.85	0	0.00	43.65	5	3,590	0.14%
2019/01/23	1	43.45	1	43.80	43.15	0	3,634	0.00%
2019/01/22	2	43.60	2	43.55	43.35	0	3,669	0.00%
2019/01/21	1	44.45	2	44.43	44.50	-1	3,757	-0.03%
2019/01/18	0	0.00	4	42.38	42.20	-4	3,761	-0.11%
2019/01/16	0	0.00	10	43.15	43.00	-10	3,925	-0.25%
2019/01/15	3	43.00	0	0.00	43.20	3	3,927	0.08%
2019/01/11	3	43.00	0	0.00	41.75	3	3,839	0.08%
2019/01/10	4	42.04	2	41.55	41.60	2	3,810	0.05%
2019/01/09	0	0.00	5	41.94	42.00	-5	3,830	-0.13%
2019/01/07	2	40.38	0	0.00	40.10	2	3,844	0.05%
2019/01/04	3	39.10	2	39.60	39.10	1	3,894	0.03%
2019/01/02	1	42.80	1	42.15	42.60	0	3,940	0.00%
2018/12/28	0	0.00	0	42.30	42.30	0	3,955	0.00%
2018/12/26	15	44.24	8	44.21	41.00	7	4,045	0.17%
2018/12/25	3	42.02	15	40.74	42.25	-12	3,913	-0.31%
2018/12/24	1	39.10	0	0.00	41.20	1	3,875	0.03%
2018/12/22	0	0.00	2	38.90	38.80	-2	3,862	-0.05%
2018/12/21	21	39.89	1	39.50	39.10	20	3,897	0.51%
2018/12/20	0	0.00	3	39.55	40.30	-3	3,893	-0.08%
2018/12/19	2	40.70	2	40.38	40.15	0	3,897	0.00%
2018/12/18	0	0.00	2	40.43	40.30	-2	3,914	-0.05%
2018/12/12	17	40.77	15	41.00	41.50	2	4,166	0.05%
2018/12/10	1	39.80	0	0.00	38.75	1	4,183	0.02%
2018/12/06	0	0.00	1	39.25	39.50	-1	4,326	-0.02%
2018/12/05	0	0.00	1	41.45	40.85	-1	4,361	-0.02%
2018/12/04	0	0.00	1	42.00	41.80	-1	4,542	-0.02%
2018/12/03	2	42.28	0	0.00	42.00	2	4,711	0.04%
2018/11/30	1	42.20	1	40.80	40.90	0	4,696	0.00%
2018/11/29	2	40.85	1	41.20	41.00	1	4,804	0.02%
2018/11/28	4	39.75	5	39.81	40.15	-1	5,009	-0.02%
2018/11/27	71	38.87	70	38.41	39.10	1	5,358	0.02%
2018/11/26	2	37.35	1	36.60	37.00	1	5,392	0.02%
2018/11/23	0	0.00	1	35.50	36.00	-1	5,385	-0.02%
2018/11/22	119	36.71	120	37.41	36.10	-1	5,414	-0.02%	大買/大賣/
2018/11/21	0	0.00	2	35.65	36.95	-2	5,308	-0.04%
2018/11/20	11	36.51	8	36.56	36.25	3	5,245	0.06%
2018/11/19	0	0.00	1	36.75	37.25	-1	5,169	-0.02%
2018/11/16	2	33.50	1	33.90	33.90	1	5,164	0.02%
2018/11/08	1	33.93	0	0.00	33.20	1	5,324	0.02%
2018/11/07	0.5	33.40	2	33.10	33.40	-1.5	5,364	-0.03%
2018/11/06	1	33.25	1	32.20	32.00	0	5,405	0.00%
2018/11/02	2	33.60	1	33.80	33.75	1	5,406	0.02%
2018/11/01	1	32.60	0	0.00	32.80	1	5,375	0.02%
2018/10/31	1	31.80	1	32.05	32.00	0	5,331	0.00%
2018/10/30	0	0.00	3	28.50	30.40	-3	5,274	-0.06%
2018/10/17	1	42.10	1	41.50	41.65	0	4,936	0.00%
2018/10/16	3	41.22	1	42.00	41.40	2	4,941	0.04%
2018/10/15	1	40.35	1	40.25	40.65	0	5,011	0.00%
2018/10/12	1	39.75	0	0.00	39.60	1	5,006	0.02%
2018/10/11	3	39.50	0	0.00	38.70	3	4,972	0.06%
2018/10/08	1	46.25	1	45.55	45.70	0	4,961	0.00%
2018/10/05	1	49.35	16	45.37	45.00	-15	5,005	-0.30%
2018/10/04	1	50.70	16	50.10	48.65	-15	4,925	-0.30%
2018/10/03	1	53.40	1	51.20	50.50	0	4,879	0.00%
2018/10/02	0	0.00	1	53.00	53.20	-1	4,850	-0.02%
2018/09/26	5	58.16	5	57.30	56.90	0	4,878	0.00%
2018/09/25	1	57.20	0	0.00	57.90	1	4,866	0.02%
2018/09/21	13	57.74	14	58.11	58.50	-1	4,855	-0.02%
2018/09/20	10	60.91	9	60.82	60.20	1	4,731	0.02%
2018/09/19	0	0.00	61	67.48	66.80	-61	4,615	-1.32%
2018/09/18	34	66.10	35	67.08	67.50	-1	4,608	-0.02%
2018/09/17	56	67.54	1	67.70	67.90	55	4,587	1.20%
2018/09/14	1	66.10	0	0.00	65.60	1	4,546	0.02%
2018/09/13	3	65.50	0	0.00	64.30	3	4,525	0.07%
2018/09/12	6.3	64.81	1	65.20	64.70	5.3	4,494	0.12%
2018/09/11	3	68.60	1	69.00	68.40	2	4,384	0.05%
2018/09/10	2	67.55	2	69.05	70.50	0	4,312	0.00%
2018/09/07	10	69.20	166	68.70	69.90	-156	4,199	-3.71%	大賣/鉅額交易
2018/09/06	49	68.26	13	68.42	67.80	36	3,989	0.90%
2018/09/05	131	68.96	22	68.87	68.50	109	3,943	2.76%	大買/鉅額交易
2018/09/04	4.4	70.20	2	68.50	67.50	2.4	3,797	0.06%
2018/09/03	12	72.33	15	72.67	69.50	-3	3,528	-0.09%
2018/08/31	17	67.08	14	67.94	71.60	3	3,104	0.10%
2018/08/29	4	63.40	5	63.52	64.40	-1	2,955	-0.03%
2018/08/24	4	63.80	4	64.10	64.00	0	3,033	0.00%
2018/08/23	9	63.54	6	63.60	64.20	3	3,006	0.10%
2018/08/22	3	63.30	3	63.23	63.00	0	2,979	0.00%
2018/08/20	5	61.00	5	61.34	63.00	0	2,982	0.00%
2018/08/14	0	0.00	3	58.20	61.00	-3	2,934	-0.10%
2018/08/08	0	0.00	1	60.00	61.50	-1	2,780	-0.04%
2018/07/30	11	61.77	10	61.80	61.80	1	2,872	0.03%
2018/07/26	0	0.00	3	64.30	64.20	-3	2,901	-0.10%
2018/07/25	1	67.20	1	66.30	65.00	0	3,045	0.00%
2018/07/20	8	66.49	5	67.30	67.30	3	3,361	0.09%
2018/07/18	0	0.00	2	66.20	66.40	-2	3,464	-0.06%
2018/07/17	1	67.50	1	67.20	66.50	0	3,454	0.00%
2018/07/16	0	0.00	1	67.20	66.90	-1	3,442	-0.03%
2018/07/13	16	65.91	0	0.00	67.10	16	3,460	0.46%
2018/07/05	1	62.90	1	63.30	62.70	0	3,588	0.00%
2018/07/04	0	0.00	3	62.20	62.90	-3	3,656	-0.08%
2018/07/03	4	61.00	2	60.10	60.10	2	3,597	0.06%
2018/06/15	4	63.10	4	62.45	62.70	0	4,054	0.00%
2018/06/13	1	62.70	2	63.05	62.00	-1	4,232	-0.02%
2018/06/12	2	62.20	0	0.00	61.60	2	4,273	0.05%
2018/06/11	2	63.70	4	62.60	62.50	-2	4,307	-0.05%
2018/06/08	9.3	64.81	8	63.65	63.50	1.3	4,410	0.03%
2018/06/07	3	65.43	1	64.40	64.20	2	4,605	0.04%
2018/06/05	1	66.50	3	65.20	64.60	-2	4,821	-0.04%
2018/06/04	1	64.10	0	0.00	63.30	1	4,947	0.02%
2018/05/31	0	0.00	1	62.50	63.40	-1	5,726	-0.02%
2018/05/28	1	64.50	1	64.30	64.00	0	6,402	0.00%
2018/05/25	7	65.87	10	66.09	66.10	-3	6,506	-0.05%
2018/05/24	2	62.45	0	0.00	63.00	2	6,547	0.03%
2018/05/23	0	0.00	1	61.20	61.20	-1	6,644	-0.02%
2018/05/18	2	63.70	0	0.00	62.50	2	7,111	0.03%
2018/05/17	0	0.00	5	65.10	64.50	-5	7,297	-0.07%
2018/05/14	0	0.00	0.1	66.00	66.50	-0.1	7,920	0.00%
2018/05/11	1	68.80	2	68.10	65.50	-1	8,085	-0.01%
2018/05/08	3	67.20	1	66.40	67.40	2	8,699	0.02%
2018/05/07	1	67.20	2	68.30	68.10	-1	8,877	-0.01%
2018/05/04	1	67.80	1	68.00	66.50	0	9,589	0.00%
2018/05/03	3	67.83	2	67.30	68.40	1	10,151	0.01%
2018/05/02	2	68.35	6	67.77	66.60	-4	10,875	-0.04%
2018/04/30	1	63.50	1	64.60	67.00	0	11,082	0.00%
2018/04/27	2	58.35	0	0.00	62.00	2	10,952	0.02%
2018/04/26	1	59.70	1	60.40	59.70	0	10,891	0.00%
2018/04/25	262	60.06	138	60.01	60.00	124	10,922	1.14%	大買/大賣/鉅額交易
2018/04/24	1	66.80	120	65.38	65.10	-119	10,906	-1.09%	大賣/鉅額交易
2018/04/23	0	0.00	2	66.50	67.00	-2	10,954	-0.02%
2018/04/20	6	67.88	0	0.00	67.10	6	11,109	0.05%
2018/04/19	1	67.00	3	68.00	68.80	-2	11,216	-0.02%
2018/04/18	3	66.03	0	0.00	65.20	3	11,206	0.03%
2018/04/17	1	66.90	3	66.87	66.40	-2	11,212	-0.02%
2018/04/16	1	65.30	2	66.45	66.80	-1	11,251	-0.01%
2018/04/12	1.2	66.17	1	66.90	66.00	0.2	11,398	0.00%
2018/04/11	8	66.55	1	65.80	65.70	7	11,398	0.06%
2018/04/10	5	72.92	5	71.60	70.00	0	11,276	0.00%
2018/04/09	1	70.30	1	70.40	70.20	0	11,241	0.00%
2018/04/03	1	69.80	0	0.00	70.10	1	11,266	0.01%
2018/03/31	1	70.30	1	69.30	69.40	0	11,250	0.00%
2018/03/30	0	0.00	1	71.00	69.70	-1	11,285	-0.01%
2018/03/28	3	69.20	0	0.00	69.30	3	11,411	0.03%
2018/03/27	5	70.80	2	71.10	70.90	3	11,389	0.03%
2018/03/26	1	71.00	3.7	70.34	69.50	-2.7	11,401	-0.02%
2018/03/23	0.1	71.00	0	0.00	71.00	0.1	11,432	0.00%
2018/03/22	11	73.80	1	71.90	72.00	10	11,569	0.09%
2018/03/21	11	74.79	2	74.90	73.50	9	11,517	0.08%
2018/03/19	7	74.31	7	73.86	73.80	0	11,444	0.00%
2018/03/15	1	73.00	7	72.70	73.00	-6	11,464	-0.05%
2018/03/14	8	72.71	3	72.40	72.60	5	11,486	0.04%
2018/03/13	1	71.80	3	72.07	73.20	-2	11,526	-0.02%
2018/03/12	4	69.83	1	69.20	69.10	3	11,502	0.03%
2018/03/09	3	72.50	2	72.20	71.00	1	11,640	0.01%
2018/03/08	9	75.91	5	75.86	74.60	4	11,780	0.03%
2018/03/07	22	74.56	22	74.86	73.80	0	11,676	0.00%
2018/03/06	16	78.82	19	78.63	77.50	-3	11,716	-0.03%
2018/03/05	11	73.15	8	73.84	75.40	3	11,460	0.03%
2018/03/02	5	68.42	9	68.20	68.60	-4	11,349	-0.04%
2018/03/01	2	66.80	0	0.00	66.70	2	11,392	0.02%
2018/02/27	1	66.70	1	68.10	67.90	0	11,572	0.00%
2018/02/23	4	70.55	3	71.13	68.60	1	11,346	0.01%
2018/02/21	82	71.17	5	70.82	71.10	77	11,333	0.68%
2018/02/12	116	66.14	81	67.40	66.20	35	11,211	0.31%	大買/
2018/02/09	4	68.18	5	67.04	68.20	-1	11,239	-0.01%
2018/02/08	63	69.10	0	0.00	69.10	63	11,150	0.56%
2018/02/07	32	71.91	204	74.89	74.90	-172	10,986	-1.57%	大賣/鉅額交易
2018/02/06	1	66.60	0	0.00	68.10	1	10,953	0.01%
2018/02/05	1	74.90	305	73.60	74.00	-304	10,852	-2.80%	大賣/鉅額交易
2018/02/01	65	79.48	0	0.00	77.90	65	10,709	0.61%
2018/01/31	42	78.47	46	80.83	81.80	-4	10,660	-0.04%
2018/01/30	83	80.52	9	80.78	79.80	74	10,623	0.70%
2018/01/29	258	80.40	102	82.22	82.80	156	10,536	1.48%	大買/大賣/鉅額交易
2018/01/26	22	75.61	27	72.17	75.90	-5	9,824	-0.05%
2018/01/25	7	71.27	8	70.06	69.00	-1	9,269	-0.01%
2018/01/24	3	64.67	11.1	66.76	68.30	-8.1	8,504	-0.10%
2018/01/23	1	62.40	2	63.40	62.10	-1	8,168	-0.01%
2018/01/22	3	62.90	1	63.00	63.50	2	8,143	0.02%
2018/01/19	2	62.25	0	0.00	61.70	2	8,102	0.02%
2018/01/18	1	62.80	4	63.78	63.50	-3	8,028	-0.04%
2018/01/17	10	63.30	0	0.00	62.70	10	7,988	0.13%
2018/01/16	17	62.75	17	61.38	63.50	0	7,915	0.00%
2018/01/15	2	60.10	7	59.83	60.80	-5	7,863	-0.06%
2018/01/10	5	56.82	1	56.80	56.00	4	7,798	0.05%
2018/01/09	7	59.54	0	0.00	58.30	7	7,737	0.09%
2018/01/08	2	58.55	6	57.38	60.00	-4	7,653	-0.05%
2018/01/04	0	0.00	1	59.60	59.70	-1	7,531	-0.01%
2018/01/03	0	0.00	1	59.40	60.30	-1	7,503	-0.01%
2018/01/02	5	56.00	6	56.80	57.30	-1	7,443	-0.01%