智原 (3035)-永豐金-復興券商分點個股進出

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
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344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－永豐金-復興券商分點個股進出

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-復興券商分點個股進出
永豐金-復興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
2024/05/17	1	279.00	0	0.00	277.00	1	8,352	0.01%
2024/05/15	6.1	281.21	4	275.88	272.50	2.1	8,787	0.02%
2024/05/14	0.1	279.00	0	0.00	279.00	0.1	9,059	0.00%
2024/05/13	0	0.00	1	276.50	272.00	-1	9,141	-0.01%
2024/05/10	2	273.00	2	273.50	273.00	0	9,396	0.00%
2024/05/09	1.2	278.04	0	0.00	276.50	1.2	9,548	0.01%
2024/05/08	2.7	281.77	0	0.00	282.00	2.7	9,612	0.03%
2024/05/07	0	281.00	4	281.50	281.00	-4	9,742	-0.04%
2024/05/06	0	286.00	1	285.50	285.00	-1	9,809	-0.01%
2024/05/03	13	295.19	13	290.31	289.00	0	9,974	0.00%
2024/05/02	22	290.55	21	289.98	288.50	1	10,181	0.01%
2024/04/30	14	294.00	10	297.00	294.00	4	10,399	0.04%
2024/04/29	31	301.26	32	298.19	297.50	-1	10,499	-0.01%
2024/04/26	2	295.50	8.2	293.01	295.50	-6.2	10,648	-0.06%
2024/04/25	2.1	285.47	2	283.49	279.00	0.1	10,729	0.00%
2024/04/24	14	301.89	11	294.73	294.50	3	10,820	0.03%
2024/04/23	3	291.33	29	294.67	295.00	-26	11,021	-0.24%
2024/04/22	12.2	296.00	10	303.00	290.00	2.2	11,541	0.02%
2024/04/19	5.1	315.48	5	316.10	306.00	0.1	11,660	0.00%
2024/04/18	9	322.83	14.1	321.17	322.00	-5.1	12,058	-0.04%
2024/04/17	7	318.43	9	315.56	314.00	-2	12,758	-0.02%
2024/04/16	12	317.33	12	313.25	313.00	0	12,920	0.00%
2024/04/15	1.1	316.86	0	0.00	312.50	1.1	13,093	0.01%
2024/04/12	22	321.91	2	321.75	323.00	20	13,337	0.15%
2024/04/11	3.2	322.37	2	322.00	318.50	1.2	13,637	0.01%
2024/04/10	1	329.50	1	328.00	329.00	0	13,758	0.00%
2024/04/09	2.1	332.19	1	334.00	329.00	1.1	14,098	0.01%
2024/04/08	16.1	346.76	11	338.95	338.00	5.1	14,140	0.04%
2024/04/03	8	342.44	2	345.75	345.00	6	14,171	0.04%
2024/04/02	10	349.10	5	346.00	347.50	5	14,312	0.03%
2024/04/01	23	350.59	12	349.33	349.00	11	14,392	0.08%
2024/03/29	20	345.38	22	345.02	344.00	-2	14,472	-0.01%
2024/03/28	6.1	339.71	5	336.30	334.50	1.1	14,504	0.01%
2024/03/27	2	340.52	0	0.00	338.00	2	14,643	0.01%
2024/03/26	1.1	338.27	0	0.00	339.50	1.1	14,942	0.01%
2024/03/25	2	352.00	2	359.00	349.00	0	15,108	0.00%
2024/03/22	5	351.50	6	351.33	351.50	-1	15,234	-0.01%
2024/03/21	5	351.98	1	354.00	345.50	4	15,435	0.03%
2024/03/20	3	350.83	1	354.50	347.50	2	15,647	0.01%
2024/03/19	2.1	350.50	0	0.00	350.00	2.1	15,930	0.01%
2024/03/18	33.1	354.59	31	357.26	359.00	2.1	16,292	0.01%
2024/03/15	18.1	362.16	16	354.41	354.50	2.1	16,844	0.01%
2024/03/14	0	0.00	2	363.75	362.00	-2	16,946	-0.01%
2024/03/13	1	345.56	1	347.00	345.00	0	17,056	0.00%
2024/03/12	2	363.00	0	0.00	361.50	2	17,194	0.01%
2024/03/11	2.2	364.93	1	372.50	363.00	1.2	17,407	0.01%
2024/03/08	0	366.33	0	0.00	362.50	0	17,626	0.00%
2024/03/07	5.1	381.91	2	384.50	375.00	3.1	17,877	0.02%
2024/03/06	5.1	386.68	3	389.33	392.00	2.1	18,100	0.01%
2024/03/05	3	405.67	1	413.00	401.00	2	18,356	0.01%
2024/03/04	7	409.14	8	404.76	403.00	-1	18,934	-0.01%
2024/03/01	12.2	397.65	23.1	399.65	398.50	-10.9	19,232	-0.06%
2024/02/29	3	385.67	2	391.00	387.00	1	19,198	0.01%
2024/02/27	1	380.93	1.3	385.95	382.00	-0.3	19,253	0.00%
2024/02/26	5	381.70	1	380.00	380.00	4	19,419	0.02%
2024/02/23	15	388.50	18	387.25	386.00	-3	19,620	-0.02%
2024/02/22	20	387.35	19	385.00	382.00	1	19,604	0.01%
2024/02/21	22.5	386.20	9	388.22	380.00	13.5	19,883	0.07%
2024/02/20	32.1	411.97	31	412.21	400.00	1.1	19,888	0.01%
2024/02/19	17	421.03	5	435.50	415.00	12	19,708	0.06%
2024/02/16	8	443.75	1	455.00	441.50	7	19,710	0.04%
2024/02/15	6	452.75	11	448.82	455.00	-5	19,626	-0.03%
2024/02/05	1	424.00	1	420.50	418.00	0	19,452	0.00%
2024/02/02	10	424.70	21	425.31	421.00	-11	19,498	-0.06%
2024/01/29	1	423.00	1	421.50	420.50	0	19,371	0.00%
2024/01/26	2	430.75	2	422.50	422.00	0	19,472	0.00%
2024/01/25	1	427.50	4	435.13	439.50	-3	19,553	-0.02%
2024/01/24	3	427.00	0	0.00	429.00	3	19,605	0.02%
2024/01/23	2	441.00	1	445.00	437.00	1	19,739	0.01%
2024/01/22	10	444.25	13	445.65	448.00	-3	19,787	-0.02%
2024/01/19	17	434.59	18	434.64	430.00	-1	19,771	-0.01%
2024/01/18	15	421.80	14	423.32	423.50	1	19,624	0.01%
2024/01/17	19	433.44	19	430.21	428.00	0	19,804	0.00%
2024/01/16	17	426.74	19	430.03	429.50	-2	19,718	-0.01%
2024/01/15	2	420.25	12	410.13	411.50	-10	19,409	-0.05%
2024/01/12	29	423.88	35	423.66	421.50	-6	19,403	-0.03%
2024/01/11	47	398.84	33	414.89	422.50	14	19,203	0.07%
2024/01/10	2	382.25	3.1	378.62	387.00	-1.1	18,815	-0.01%
2024/01/09	14	384.11	11	377.86	375.50	3	19,198	0.02%
2024/01/08	9	385.78	13	380.46	377.00	-4	19,208	-0.02%
2024/01/05	16	380.44	19	382.03	384.00	-3	19,186	-0.02%
2024/01/04	5	372.00	6	369.92	372.00	-1	19,117	-0.01%
2024/01/03	2	371.50	6	368.50	373.00	-4	19,381	-0.02%
2024/01/02	3	359.50	3	360.00	360.00	0	19,188	0.00%
2023/12/29	0	353.50	1	355.50	357.00	-1	19,396	-0.01%
2023/12/28	6	357.00	4	354.38	354.50	2	19,425	0.01%
2023/12/27	12	362.54	21	360.36	362.50	-9	19,385	-0.05%
2023/12/26	34	362.81	23	361.33	361.00	11	19,483	0.06%
2023/12/25	7	358.71	27	358.30	357.00	-20	19,539	-0.10%
2023/12/22	27	357.85	29	356.03	358.00	-2	19,741	-0.01%
2023/12/21	10	352.05	7	352.64	350.50	3	19,791	0.02%
2023/12/20	39	369.71	18	368.56	365.50	21	19,736	0.11%
2023/12/19	10	370.20	28	368.45	373.50	-18	19,880	-0.09%
2023/12/18	31	366.74	28	365.27	367.00	3	20,079	0.01%
2023/12/15	43	366.15	45.4	367.45	361.00	-2.4	20,106	-0.01%
2023/12/14	35	370.64	75	370.05	369.00	-40	20,167	-0.20%
2023/12/13	77	373.51	21	372.07	368.00	56	20,049	0.28%
2023/12/12	36	379.86	65.7	375.56	382.50	-29.7	20,136	-0.15%
2023/12/11	34	365.93	10	361.50	361.50	24	19,961	0.12%
2023/12/08	7	362.50	35	365.71	370.00	-28	20,159	-0.14%
2023/12/07	39.2	357.16	42	356.80	357.50	-2.8	20,283	-0.01%
2023/12/06	37	366.12	29	366.10	361.50	8	20,444	0.04%
2023/12/05	49.3	367.84	35.8	369.59	363.50	13.5	20,557	0.07%
2023/12/04	35.4	379.44	25.5	385.31	380.00	9.9	20,635	0.05%
2023/12/01	19	390.47	4	389.50	391.00	15	20,733	0.07%
2023/11/30	27.1	378.83	30	379.72	385.50	-2.9	20,695	-0.01%
2023/11/29	30	370.38	20	370.68	380.00	10	20,458	0.05%
2023/11/28	31	344.71	44	348.34	361.00	-13	20,092	-0.06%
2023/11/27	12	331.58	11.1	341.83	331.00	0.9	19,840	0.00%
2023/11/24	21	341.95	29	341.22	344.00	-8	20,119	-0.04%
2023/11/23	13	339.77	4	333.75	336.00	9	20,142	0.04%
2023/11/22	16	349.56	16	347.28	346.00	0	20,082	0.00%
2023/11/21	17	343.38	16	346.78	342.50	1	20,170	0.00%
2023/11/20	28	354.64	14	355.86	345.00	14	20,428	0.07%
2023/11/17	21	333.64	25	340.29	351.00	-4	20,281	-0.02%
2023/11/16	5	320.80	4	319.50	319.50	1	20,030	0.00%
2023/11/15	7	332.19	16	333.22	320.50	-9	20,265	-0.04%
2023/11/14	12	333.04	11	337.36	331.00	1	20,648	0.00%
2023/11/13	11	333.73	18	331.22	334.00	-7	21,080	-0.03%
2023/11/10	19	326.84	7	336.00	323.50	12	21,400	0.06%
2023/11/09	7	330.14	7	331.14	333.50	0	21,561	0.00%
2023/11/08	8	332.50	12	330.46	335.50	-4	21,750	-0.02%
2023/11/07	8	326.75	7	325.00	328.50	1	21,883	0.00%
2023/11/06	23	331.17	19	330.79	332.00	4	21,808	0.02%
2023/11/03	16	326.19	10	322.00	322.00	6	21,652	0.03%
2023/11/02	1.3	318.62	20	314.88	324.00	-18.7	21,438	-0.09%
2023/11/01	13	303.35	11	307.55	302.50	2	21,213	0.01%
2023/10/31	24	319.02	15	307.83	302.00	9	21,011	0.04%
2023/10/30	3	318.50	107	318.32	326.00	-104	20,706	-0.50%	大賣/鉅額交易
2023/10/27	111	316.09	10	313.60	308.50	101	20,545	0.49%	大買/鉅額交易
2023/10/26	5	318.60	7	318.64	318.00	-2	20,428	-0.01%
2023/10/25	10.2	329.92	6	330.25	325.00	4.2	20,272	0.02%
2023/10/24	7.1	336.85	10	340.05	339.50	-2.9	20,005	-0.01%
2023/10/23	2	332.00	2	335.75	338.50	0	19,784	0.00%
2023/10/20	9	333.89	9	335.11	334.50	0	19,531	0.00%
2023/10/19	9	342.83	7	342.14	343.00	2	19,944	0.01%
2023/10/18	28	346.57	179	354.89	351.00	-151	20,269	-0.74%	大賣/鉅額交易
2023/10/17	75	354.92	20	355.10	352.50	55	20,249	0.27%
2023/10/16	21	348.79	24	344.54	350.00	-3	20,262	-0.01%
2023/10/13	12	334.63	6	340.08	343.00	6	20,547	0.03%
2023/10/12	116	338.31	114.1	339.53	345.00	1.9	20,918	0.01%	大買/大賣/
2023/10/11	11	341.73	16	332.44	331.00	-5	21,100	-0.02%
2023/10/06	23	319.91	111	319.05	323.00	-88	21,221	-0.41%	大賣/
2023/10/05	36	313.94	53.1	316.53	321.00	-17.1	21,269	-0.08%
2023/10/04	2	299.75	2	301.75	303.00	0	21,347	0.00%
2023/10/03	4	305.25	0	0.00	304.00	4	21,588	0.02%
2023/10/02	113	316.42	17	312.88	312.50	96	21,981	0.44%	大買/
2023/09/28	7	306.15	5	308.00	306.00	2	22,153	0.01%
2023/09/27	24	299.15	25	303.24	306.00	-1	22,691	0.00%
2023/09/26	1	312.00	1	311.00	303.00	0	22,997	0.00%
2023/09/25	1	309.50	2	314.00	309.50	-1	23,198	0.00%
2023/09/22	22	300.02	18	300.61	304.50	4	23,162	0.02%
2023/09/21	5.1	305.29	0	0.00	298.00	5.1	23,315	0.02%
2023/09/20	81	316.14	31	320.98	315.50	50	23,080	0.22%
2023/09/19	5.2	332.19	93	329.34	322.50	-87.8	23,122	-0.38%
2023/09/18	3	343.33	4	343.25	344.50	-1	23,117	0.00%
2023/09/15	53.3	351.16	8	356.31	338.00	45.3	23,086	0.20%
2023/09/14	82	355.94	26	355.08	356.50	56	22,723	0.25%
2023/09/13	22	342.57	24	335.83	348.00	-2	22,482	-0.01%
2023/09/12	19	339.71	68	330.96	325.50	-49	22,316	-0.22%
2023/09/11	12	343.50	13	353.69	346.50	-1	22,193	0.00%
2023/09/08	52.1	358.50	45	361.97	360.00	7.1	21,987	0.03%
2023/09/07	83	369.43	110	362.62	369.50	-27	21,976	-0.12%	大賣/
2023/09/06	27	365.59	13	363.58	367.00	14	21,685	0.06%
2023/09/05	9	353.67	13	354.85	357.00	-4	21,301	-0.02%
2023/09/04	13	342.69	10	341.00	345.00	3	21,044	0.01%
2023/09/01	93	345.20	152	347.86	335.00	-59	20,849	-0.28%	大賣/
2023/08/31	3	344.67	4	345.38	345.00	-1	20,501	0.00%
2023/08/30	49	345.70	8.2	353.21	342.00	40.8	20,321	0.20%
2023/08/29	20	335.00	1	331.50	335.50	19	19,928	0.10%
2023/08/28	1.1	330.18	1	333.00	335.00	0.1	19,742	0.00%
2023/08/25	4	332.63	4	342.50	334.00	0	19,539	0.00%
2023/08/24	39.1	342.45	5	338.60	333.00	34.1	19,248	0.18%
2023/08/23	30.1	336.86	10	340.80	340.50	20.1	19,019	0.11%
2023/08/22	33	345.45	101	344.12	341.00	-68	18,776	-0.36%	大賣/
2023/08/21	0	0.00	3	346.67	335.50	-3	18,741	-0.02%
2023/08/18	156	335.74	267	349.75	328.00	-111	18,462	-0.60%	大買/大賣/鉅額交易
2023/08/17	28	350.59	24	356.19	357.00	4	17,899	0.02%
2023/08/16	24	335.33	3	341.00	341.00	21	17,419	0.12%
2023/08/15	22	321.80	14	321.96	334.00	8	17,012	0.05%
2023/08/14	26	301.54	18	303.78	304.00	8	16,725	0.05%
2023/08/11	53	299.62	1	295.50	293.50	52	16,465	0.32%
2023/08/10	6	281.00	0	0.00	280.00	6	16,235	0.04%
2023/08/09	12	301.83	1	306.00	301.00	11	16,253	0.07%
2023/08/08	21	292.00	0	0.00	295.50	21	16,287	0.13%
2023/08/07	13	292.92	0.1	308.50	307.50	12.9	16,315	0.08%
2023/08/04	33.1	276.46	0	0.00	281.50	33.1	16,299	0.20%
2023/08/02	1	299.44	0	0.00	281.00	1	16,296	0.01%
2023/08/01	29	317.50	0	0.00	312.00	29	16,305	0.18%
2023/07/31	29	325.86	0	0.00	326.00	29	16,364	0.18%
2023/07/28	0.1	315.00	0	0.00	319.50	0.1	16,321	0.00%
2023/07/27	2.1	311.57	71.1	313.51	331.00	-69	16,358	-0.42%
2023/07/26	0.3	340.00	16	340.50	340.00	-15.7	16,321	-0.10%
2023/07/25	30	383.47	2.4	382.22	377.50	27.6	16,440	0.17%
2023/07/24	68	385.81	80.4	380.95	377.50	-12.4	16,601	-0.07%
2023/07/21	6	356.58	7	361.60	379.50	-1	16,376	-0.01%
2023/07/20	70	340.43	116	331.64	345.00	-46	15,962	-0.29%	大賣/
2023/07/19	93	326.18	18	330.58	329.00	75	15,782	0.48%
2023/07/18	40	312.93	152	320.44	314.00	-112	15,305	-0.73%	大賣/鉅額交易
2023/07/17	48	315.24	25	323.62	319.00	23	14,809	0.16%
2023/07/14	89	279.53	2	282.75	295.00	87	14,264	0.61%
2023/07/13	32	279.69	11	275.45	268.50	21	13,808	0.15%
2023/07/12	13	261.15	1	260.50	260.50	12	13,253	0.09%
2023/07/11	29	265.02	30.1	268.19	262.00	-1.1	13,097	-0.01%
2023/07/10	10	252.40	8	250.06	253.50	2	12,812	0.02%
2023/07/07	18	248.83	21	244.98	244.50	-3	12,591	-0.02%
2023/07/06	5	259.00	25	258.48	253.50	-20	12,163	-0.16%
2023/07/05	14	255.04	21	258.71	255.50	-7	11,910	-0.06%
2023/07/04	51	237.82	29.1	243.60	250.50	21.9	11,417	0.19%
2023/07/03	6	227.33	32	223.09	228.00	-26	11,054	-0.24%
2023/06/30	2	211.50	2	212.25	211.00	0	10,835	0.00%
2023/06/29	29	213.12	15	209.03	210.00	14	10,851	0.13%
2023/06/28	11	204.50	14	201.50	201.00	-3	10,717	-0.03%
2023/06/27	3	203.01	12	199.21	198.00	-9	11,051	-0.08%
2023/06/26	66	200.80	55	204.84	202.00	11	11,102	0.10%
2023/06/21	5	197.10	5	193.00	199.00	0	11,496	0.00%
2023/06/20	4	199.13	1	197.00	196.00	3	11,548	0.03%
2023/06/19	6	198.25	5	197.00	196.50	1	11,706	0.01%
2023/06/16	4	194.00	1	196.50	193.00	3	11,603	0.03%
2023/06/15	0	0.00	4.1	187.79	190.00	-4.1	11,553	-0.04%
2023/06/14	6	186.83	7.1	187.94	186.00	-1.1	11,600	-0.01%
2023/06/13	5.1	186.81	13.4	185.16	187.50	-8.3	11,641	-0.07%
2023/06/12	0.1	175.50	5	176.00	174.50	-4.9	11,506	-0.04%
2023/06/09	0	0.00	2	173.00	173.50	-2	11,537	-0.02%
2023/06/08	7	168.29	0	0.00	168.50	7	11,624	0.06%
2023/06/06	3	170.50	0	0.00	170.50	3	12,282	0.02%
2023/06/02	0	0.00	5	173.10	172.00	-5	12,416	-0.04%
2023/06/01	0	0.00	4	172.13	173.00	-4	12,476	-0.03%
2023/05/31	2	172.00	0	0.00	171.50	2	12,750	0.02%
2023/05/30	5	171.30	2	171.25	172.50	3	12,802	0.02%
2023/05/29	2	174.50	2	174.50	173.50	0	12,820	0.00%
2023/05/26	3	170.83	0	0.00	168.50	3	12,907	0.02%
2023/05/25	1	172.00	6	172.08	170.50	-5	13,281	-0.04%
2023/05/24	9	167.17	1	167.51	167.00	8	13,602	0.06%
2023/05/23	0	0.00	0	172.00	171.00	0	13,714	0.00%
2023/05/22	2	169.25	0	0.00	168.50	2	13,833	0.01%
2023/05/19	0	0.00	8	172.19	172.00	-8	13,863	-0.06%
2023/05/18	1	168.00	1	168.50	167.50	0	13,979	0.00%
2023/05/15	3	162.00	3	163.00	164.50	0	14,162	0.00%
2023/05/11	1	168.00	2	165.00	164.50	-1	14,585	-0.01%
2023/05/10	2	169.00	0	0.00	169.50	2	15,086	0.01%
2023/05/09	1	168.00	1	169.00	168.00	0	15,223	0.00%
2023/05/08	0	0.00	5	170.70	168.50	-5	15,458	-0.03%
2023/05/05	1	170.00	2	169.50	170.00	-1	16,178	-0.01%
2023/05/04	3	168.17	0	0.00	169.00	3	16,439	0.02%
2023/05/03	1	167.00	10	165.50	166.00	-9	16,616	-0.05%
2023/05/02	2	164.00	7	169.93	170.00	-5	16,586	-0.03%
2023/04/28	10	164.00	0	0.00	164.00	10	16,619	0.06%
2023/04/26	8.2	159.70	1	160.50	158.50	7.2	16,309	0.04%
2023/04/25	7.1	169.80	1	172.50	171.00	6.1	15,999	0.04%
2023/04/24	6.1	176.85	2	177.00	177.00	4.1	15,830	0.03%
2023/04/21	1	187.51	0.3	188.00	184.50	0.8	15,754	0.00%
2023/04/20	1	187.00	2.3	190.67	191.00	-1.3	15,770	-0.01%
2023/04/19	2	191.47	0	0.00	188.50	2	15,884	0.01%
2023/04/18	1	194.44	2	191.50	191.50	-1	15,912	-0.01%
2023/04/17	3	193.67	8	193.50	194.50	-5	15,967	-0.03%
2023/04/14	1	194.50	1	193.50	194.50	0	16,057	0.00%
2023/04/13	1	193.50	1	195.00	192.00	0	16,143	0.00%
2023/04/12	1	194.00	1	196.00	196.50	0	16,172	0.00%
2023/04/11	4	197.63	1	197.00	197.50	3	16,198	0.02%
2023/04/10	1	199.00	106	201.50	199.50	-105	16,385	-0.64%	大賣/鉅額交易
2023/04/06	106	197.41	3	197.67	201.00	103	16,255	0.63%	大買/鉅額交易
2023/03/31	6	193.58	5	196.50	196.50	1	16,126	0.01%
2023/03/30	1	189.00	0	192.50	193.00	1	16,015	0.01%
2023/03/29	5	191.20	4	188.75	189.00	1	15,899	0.01%
2023/03/28	6.5	197.69	17	198.26	195.50	-10.5	15,737	-0.07%
2023/03/27	19	214.11	2	210.50	209.00	17	15,297	0.11%
2023/03/24	3.1	211.42	9.8	214.68	215.50	-6.8	15,057	-0.04%
2023/03/23	5	199.00	4	201.13	198.50	1	14,498	0.01%
2023/03/22	4	200.38	14.2	200.35	200.50	-10.2	14,533	-0.07%
2023/03/21	1.2	194.42	0	193.50	192.00	1.2	14,315	0.01%
2023/03/20	3	194.67	6	194.75	191.00	-3	14,384	-0.02%
2023/03/17	6	193.67	3	192.00	194.50	3	14,410	0.02%
2023/03/16	0	0.00	4	186.50	188.00	-4	14,186	-0.03%
2023/03/15	3	191.00	5	192.40	190.50	-2	14,175	-0.01%
2023/03/14	0	0.00	3	185.83	187.50	-3	14,093	-0.02%
2023/03/13	2	185.73	3	185.33	186.50	-1	14,174	-0.01%
2023/03/10	4	189.63	3	188.83	187.00	1	14,176	0.01%
2023/03/09	12	195.21	4	200.50	194.00	8	14,405	0.06%
2023/03/08	0	0.00	1	188.50	191.00	-1	13,983	-0.01%
2023/03/07	1	187.00	0	0.00	187.50	1	13,967	0.01%
2023/03/03	17	192.94	17	189.00	188.50	0	14,115	0.00%
2023/03/01	1	186.00	1	185.00	186.00	0	14,266	0.00%
2023/02/24	6	187.25	4	188.13	185.50	2	14,319	0.01%
2023/02/23	4	189.75	6.3	190.16	188.50	-2.3	14,153	-0.02%
2023/02/22	13.4	184.38	8	183.56	181.00	5.4	14,009	0.04%
2023/02/21	3	196.17	8	196.94	200.50	-5	13,748	-0.04%
2023/02/20	8	198.69	5	199.00	195.00	3	13,831	0.02%
2023/02/17	6	196.92	4	196.25	196.50	2	14,067	0.01%
2023/02/16	5	197.20	5	197.90	200.50	0	14,445	0.00%
2023/02/15	4	190.50	4	192.38	193.00	0	14,704	0.00%
2023/02/14	1	194.00	1	195.50	192.00	0	14,749	0.00%
2023/02/13	2	190.00	2	193.50	193.50	0	15,074	0.00%
2023/02/10	6.5	195.04	6	192.67	193.50	0.5	15,370	0.00%
2023/02/09	7	200.43	3	202.17	198.50	4	15,653	0.03%
2023/02/08	3	199.17	1	199.50	199.00	2	15,573	0.01%
2023/02/07	2.1	188.10	2	189.75	191.50	0.1	15,221	0.00%
2023/02/06	2	191.00	2.1	192.78	190.00	-0.1	15,323	0.00%
2023/02/03	2	196.50	9.3	193.01	194.50	-7.3	15,369	-0.05%
2023/02/02	3.2	182.97	6	181.00	184.00	-2.8	14,907	-0.02%
2023/02/01	1.3	175.60	101	170.05	175.50	-99.8	15,396	-0.65%	大賣/
2023/01/31	2	169.00	3	168.67	169.50	-1	15,627	-0.01%
2023/01/30	102	166.03	1	168.50	168.50	101	16,331	0.62%	大買/鉅額交易
2023/01/16	1	160.00	0	0.00	159.50	1	17,567	0.01%
2023/01/13	2	157.50	1	158.00	157.50	1	17,880	0.01%
2023/01/11	0	0.00	0.2	159.50	161.00	-0.2	18,752	0.00%
2023/01/09	5	159.50	5	157.50	158.50	0	19,639	0.00%
2023/01/06	0	0.00	0.1	149.00	151.00	-0.1	19,950	0.00%
2023/01/05	1.1	147.36	1	150.50	147.00	0.1	20,375	0.00%
2023/01/04	0	0.00	1	150.00	149.00	-1	20,876	0.00%
2022/12/30	2	147.75	1	149.00	142.50	1	21,448	0.00%
2022/12/29	1	144.00	1	145.00	145.50	0	21,795	0.00%
2022/12/28	1	151.50	1	146.00	145.00	0	22,145	0.00%
2022/12/27	11	154.77	11	153.55	156.50	0	22,266	0.00%
2022/12/23	1.2	158.83	1	159.50	159.00	0.2	23,323	0.00%
2022/12/22	2	157.75	3	159.33	158.00	-1	23,747	0.00%
2022/12/21	4	158.00	3	158.67	157.50	1	24,226	0.00%
2022/12/20	2	162.50	1	162.00	156.00	1	24,661	0.00%
2022/12/19	3	164.00	3	164.50	165.00	0	25,021	0.00%
2022/12/16	4	165.25	4	166.88	165.00	0	25,528	0.00%
2022/12/15	2	170.75	1	172.00	171.50	1	25,759	0.00%
2022/12/14	1	173.00	2	169.75	173.00	-1	25,800	0.00%
2022/12/13	4	164.63	6	164.67	164.00	-2	25,794	-0.01%
2022/12/12	1	167.00	2	164.00	164.00	-1	25,943	0.00%
2022/12/09	1	171.50	1	173.00	168.50	0	26,462	0.00%
2022/12/08	1	168.50	1	169.00	167.00	0	26,667	0.00%
2022/12/07	1	167.50	7	170.57	170.00	-6	26,854	-0.02%
2022/12/06	2	174.25	2	176.50	175.50	0	26,928	0.00%
2022/12/05	3	180.17	3	180.00	178.00	0	27,113	0.00%
2022/12/02	2	177.25	2	177.49	176.50	0	27,347	0.00%
2022/12/01	6	176.67	13	178.77	175.50	-7	27,536	-0.03%
2022/11/29	1	166.50	1	166.00	165.50	0	27,732	0.00%
2022/11/28	0	168.50	0	0.00	168.50	0	28,144	0.00%
2022/11/25	3	171.00	4	168.63	167.50	-1	28,344	0.00%
2022/11/24	6	169.08	8	170.06	172.00	-2	28,350	-0.01%
2022/11/23	3	164.50	1	167.50	163.50	2	28,343	0.01%
2022/11/22	1	162.07	2	162.50	166.50	-1	28,707	0.00%
2022/11/21	2	165.25	1	165.00	164.00	1	29,182	0.00%
2022/11/18	17	172.12	10	169.85	166.00	7	29,702	0.02%
2022/11/17	2	168.25	2	168.00	170.50	0	29,817	0.00%
2022/11/16	4	166.50	4	166.25	167.00	0	30,017	0.00%
2022/11/15	3	165.67	4	166.38	167.00	-1	30,214	0.00%
2022/11/14	6	162.42	8	163.13	163.50	-2	30,634	-0.01%
2022/11/11	6	160.75	6	161.08	156.50	0	31,097	0.00%
2022/11/10	4	149.88	5	150.40	150.50	-1	30,971	0.00%
2022/11/09	5	151.10	10	152.65	150.50	-5	31,293	-0.02%
2022/11/08	2	153.50	2	151.00	147.00	0	31,812	0.00%
2022/11/07	16	150.75	36	151.94	149.00	-20	32,171	-0.06%
2022/11/04	3	142.50	3	142.33	142.50	0	31,967	0.00%
2022/11/03	4	145.37	28	144.00	144.00	-24	31,985	-0.08%
2022/11/02	7	146.86	2	146.00	145.50	5	32,066	0.02%
2022/11/01	24	145.23	5	144.40	146.50	19	32,164	0.06%
2022/10/31	3	143.00	3	143.17	142.00	0	32,256	0.00%
2022/10/28	49	140.33	22	145.59	139.50	27	32,356	0.08%
2022/10/27	5	136.50	8	137.13	138.00	-3	31,865	-0.01%
2022/10/26	8	135.94	5	136.10	133.50	3	31,835	0.01%
2022/10/25	20.1	136.65	27	132.98	139.50	-6.9	31,506	-0.02%
2022/10/24	11	133.36	3	133.33	134.50	8	31,060	0.03%
2022/10/21	7	125.57	10	123.55	122.50	-3	31,495	-0.01%
2022/10/20	11	125.27	7	124.57	127.00	4	32,320	0.01%
2022/10/19	5	129.40	3	132.83	125.00	2	32,200	0.01%
2022/10/18	18	129.75	14	130.89	130.50	4	32,249	0.01%
2022/10/17	12	127.21	12	128.33	131.50	0	32,783	0.00%
2022/10/14	15	128.43	15	127.77	130.00	0	33,031	0.00%
2022/10/13	5	121.80	5	122.30	118.50	0	33,153	0.00%
2022/10/12	2	122.50	2	122.00	122.00	0	33,056	0.00%
2022/10/11	3	128.33	3	126.50	127.00	0	33,018	0.00%
2022/10/07	4	137.63	20	137.63	136.50	-16	32,849	-0.05%
2022/10/06	9	136.61	11	137.82	140.00	-2	32,872	-0.01%
2022/10/05	5	136.80	4	137.38	133.50	1	32,704	0.00%
2022/10/04	3	139.00	3	138.83	137.50	0	32,381	0.00%
2022/10/03	3	135.67	5	136.10	135.50	-2	32,180	-0.01%
2022/09/30	11	135.27	9	128.78	134.00	2	32,572	0.01%
2022/09/29	5	127.60	4	129.38	127.00	1	32,663	0.00%
2022/09/28	6	131.83	6	129.92	127.50	0	32,739	0.00%
2022/09/27	19	134.97	16	135.56	134.50	3	32,704	0.01%
2022/09/26	8	137.94	22	138.30	136.00	-14	32,637	-0.04%
2022/09/23	11	151.27	8	145.75	145.50	3	32,650	0.01%
2022/09/22	6	150.42	6	150.58	156.00	0	32,479	0.00%
2022/09/21	1	152.00	1	152.50	152.50	0	32,515	0.00%
2022/09/20	2	154.25	2	153.75	152.00	0	32,776	0.00%
2022/09/19	1	154.50	2	153.50	152.50	-1	32,932	0.00%
2022/09/16	20	154.88	4	159.00	153.50	16	33,125	0.05%
2022/09/15	4	167.00	7	164.43	161.00	-3	33,151	-0.01%
2022/09/14	5	169.10	9	169.94	169.50	-4	33,183	-0.01%
2022/09/13	8	176.25	6	173.50	176.00	2	33,222	0.01%
2022/09/12	3	175.83	3	178.50	173.00	0	33,278	0.00%
2022/09/08	4	176.25	3	174.33	175.50	1	33,482	0.00%
2022/09/07	4	176.88	4	175.88	176.00	0	33,488	0.00%
2022/09/06	6	179.25	6	180.17	175.50	0	33,699	0.00%
2022/09/05	3	184.00	1	181.50	179.50	2	33,603	0.01%
2022/09/02	8	186.38	10	186.80	188.00	-2	33,488	-0.01%
2022/09/01	6	181.50	2	182.00	181.00	4	33,293	0.01%
2022/08/31	5	188.20	5	188.30	187.00	0	33,223	0.00%
2022/08/30	11	189.73	10	190.10	188.50	1	33,343	0.00%
2022/08/29	8	187.13	6	185.33	190.00	2	33,178	0.01%
2022/08/26	5	198.60	4	197.00	191.00	1	33,079	0.00%
2022/08/25	18	195.75	17	195.09	195.00	1	32,887	0.00%
2022/08/24	3	189.50	7	188.29	186.00	-4	32,679	-0.01%
2022/08/23	10	186.25	9	188.39	190.50	1	32,474	0.00%
2022/08/22	6	190.67	5	192.50	186.00	1	32,316	0.00%
2022/08/19	49	195.54	35	192.37	189.50	14	32,358	0.04%
2022/08/18	49	187.60	50	180.70	189.00	-1	31,931	0.00%
2022/08/17	28	175.71	28	176.79	175.50	0	31,262	0.00%
2022/08/16	36	177.42	53	176.43	175.50	-17	31,269	-0.05%
2022/08/15	43	177.42	44	176.63	178.00	-1	31,286	0.00%
2022/08/12	31	164.69	25	163.96	170.50	6	30,694	0.02%
2022/08/11	9	155.56	3	155.17	155.00	6	30,349	0.02%
2022/08/10	2	150.00	2	149.50	149.00	0	30,681	0.00%
2022/08/09	6	153.00	6	152.25	154.50	0	30,843	0.00%
2022/08/08	3	156.50	2	155.00	154.50	1	31,057	0.00%
2022/08/05	21	158.95	20	157.23	159.50	1	31,147	0.00%
2022/08/04	8	148.88	7	147.00	149.00	1	31,240	0.00%
2022/08/03	16	149.59	16	151.88	148.50	0	31,290	0.00%
2022/08/02	17	148.44	17	149.62	151.50	0	31,482	0.00%
2022/08/01	14	154.43	14	154.75	153.00	0	31,442	0.00%
2022/07/29	25	157.20	28	158.79	156.00	-3	31,376	-0.01%
2022/07/28	43	160.08	41	160.83	155.50	2	31,475	0.01%
2022/07/27	26	168.81	22	166.64	163.00	4	30,798	0.01%
2022/07/26	32	179.75	30	179.32	177.50	2	29,889	0.01%
2022/07/25	18	180.11	18	180.39	181.50	0	29,826	0.00%
2022/07/22	28	182.89	24	185.04	180.50	4	29,766	0.01%
2022/07/21	30	168.92	32	169.88	179.00	-2	29,265	-0.01%
2022/07/20	6	162.42	8	162.56	163.00	-2	28,744	-0.01%
2022/07/19	11	157.36	10	158.75	154.00	1	28,522	0.00%
2022/07/18	11	159.45	12	159.13	158.00	-1	28,377	0.00%
2022/07/15	12	151.71	12	152.88	152.50	0	28,062	0.00%
2022/07/14	1	150.50	5	151.40	150.00	-4	28,107	-0.01%
2022/07/13	17	155.41	14	153.25	146.50	3	27,985	0.01%
2022/07/12	2	154.50	2	154.50	150.00	0	28,075	0.00%
2022/07/11	2	167.25	1	163.00	162.00	1	28,455	0.00%
2022/07/08	21	167.98	19	168.50	165.00	2	28,630	0.01%
2022/07/07	13	168.08	13	164.19	174.00	0	28,007	0.00%
2022/07/06	17	167.09	16	162.00	160.50	1	27,834	0.00%
2022/07/05	10	170.90	33	168.91	174.00	-23	27,750	-0.08%
2022/07/04	9	169.17	9	172.22	172.50	0	27,851	0.00%
2022/07/01	15	185.33	13	185.65	172.00	2	27,944	0.01%
2022/06/30	20	186.48	19	187.92	191.00	1	27,826	0.00%
2022/06/29	16	193.66	17	191.76	194.50	-1	27,816	0.00%
2022/06/28	4	189.63	4	189.25	190.00	0	27,790	0.00%
2022/06/27	1	193.50	1	196.00	198.00	0	28,067	0.00%
2022/06/24	10	189.05	10	190.25	187.50	0	28,540	0.00%
2022/06/23	6	189.92	7	189.64	190.00	-1	28,676	0.00%
2022/06/22	5	197.50	8	191.81	186.50	-3	28,328	-0.01%
2022/06/21	10	205.85	11	208.27	207.00	-1	28,133	0.00%
2022/06/20	12	205.17	14	205.79	201.50	-2	28,206	-0.01%
2022/06/17	13	207.92	33	209.65	209.00	-20	28,277	-0.07%
2022/06/16	10	229.85	28	217.27	214.50	-18	28,039	-0.06%
2022/06/15	36	230.64	17.1	232.00	228.50	18.9	28,074	0.07%
2022/06/14	7	224.14	47	226.94	225.50	-40	28,220	-0.14%
2022/06/13	47	224.19	7	219.86	226.00	40	28,523	0.14%
2022/06/10	0	0.00	1	222.00	225.50	-1	29,039	0.00%
2022/06/09	1	224.00	3	223.83	224.00	-2	29,291	-0.01%
2022/06/08	11.1	229.47	33	229.91	222.50	-21.9	29,488	-0.07%
2022/06/07	26.1	228.49	26	227.46	228.50	0.1	30,017	0.00%
2022/06/06	22	229.09	119	225.40	231.50	-97	30,785	-0.32%	大賣/
2022/06/02	12.1	230.68	5	230.30	226.00	7.1	31,348	0.02%
2022/06/01	22	242.32	22	242.25	238.00	0	31,717	0.00%
2022/05/31	31	239.55	9	237.94	240.50	22	31,931	0.07%
2022/05/30	7	240.64	8	238.25	242.00	-1	32,963	0.00%
2022/05/27	11	238.73	38	238.61	231.00	-27	33,710	-0.08%
2022/05/26	11	247.27	9	246.28	238.50	2	34,303	0.01%
2022/05/25	7	252.36	7	255.14	255.00	0	34,805	0.00%
2022/05/24	9	255.06	4	252.88	250.00	5	35,532	0.01%
2022/05/23	37	268.09	109	273.85	257.50	-72	36,322	-0.20%	大賣/
2022/05/20	106	270.54	8	269.69	269.50	98	36,532	0.27%	大買/
2022/05/19	6	264.67	7	266.93	269.50	-1	36,484	0.00%
2022/05/18	15	263.57	15	264.73	268.00	0	36,532	0.00%
2022/05/17	5	253.50	5	253.70	255.00	0	36,520	0.00%
2022/05/16	70	267.41	16	262.06	252.50	54	37,163	0.15%
2022/05/13	7	261.36	4	261.00	257.00	3	37,394	0.01%
2022/05/12	8	255.75	7	256.64	254.50	1	37,471	0.00%
2022/05/11	19	251.13	18	251.39	257.50	1	37,788	0.00%
2022/05/10	13	239.19	14	241.46	255.00	-1	37,985	0.00%
2022/05/09	10	258.75	10	258.15	246.50	0	38,497	0.00%
2022/05/06	56	275.87	4	273.38	272.00	52	38,829	0.13%
2022/05/05	39	281.62	11	280.05	286.00	28	38,763	0.07%
2022/05/04	6	265.00	6	265.92	262.50	0	38,558	0.00%
2022/05/03	2	263.25	2	265.50	264.50	0	38,787	0.00%
2022/04/29	3	262.50	2	263.00	260.50	1	38,955	0.00%
2022/04/28	35	255.01	36	255.06	260.00	-1	38,880	0.00%
2022/04/27	10	243.10	9	236.44	252.50	1	38,898	0.00%
2022/04/26	19	249.11	19	249.71	242.50	0	38,817	0.00%
2022/04/25	26	249.88	26	250.46	248.50	0	39,070	0.00%
2022/04/22	3	265.83	3	264.83	267.50	0	39,245	0.00%
2022/04/21	9	275.67	6	277.50	275.00	3	39,660	0.01%
2022/04/20	10	270.35	10	270.95	276.50	0	39,824	0.00%
2022/04/19	9	274.17	9	274.83	268.50	0	39,943	0.00%
2022/04/18	29	265.72	2	268.50	272.50	27	40,018	0.07%
2022/04/15	7	263.71	30	264.83	265.50	-23	40,260	-0.06%
2022/04/14	7	284.71	10	282.40	281.50	-3	40,341	-0.01%
2022/04/13	9	286.28	9	287.50	289.50	0	40,256	0.00%
2022/04/12	11	282.05	11	282.41	281.50	0	40,177	0.00%
2022/04/11	17	285.15	15	284.90	281.00	2	39,911	0.01%
2022/04/08	5	299.10	5	301.00	301.50	0	39,727	0.00%
2022/04/07	15	314.70	15	308.97	296.00	0	39,457	0.00%
2022/04/06	13	311.73	13	314.23	317.00	0	39,182	0.00%
2022/04/01	36	308.89	36	307.93	312.00	0	39,128	0.00%
2022/03/31	18	310.33	17	311.00	305.50	1	39,374	0.00%
2022/03/30	12	326.38	66	325.69	312.50	-54	39,541	-0.14%
2022/03/29	23	315.72	76.1	316.68	322.50	-53.1	39,675	-0.13%
2022/03/28	9	295.89	10	296.14	311.00	-1	40,065	0.00%
2022/03/25	107	295.19	11	292.05	296.00	96	40,418	0.24%	大買/
2022/03/24	26	286.58	26	286.87	287.50	0	40,965	0.00%
2022/03/23	11	287.18	12	294.96	284.00	-1	42,365	0.00%
2022/03/22	48	284.79	50	284.39	282.00	-2	42,972	0.00%
2022/03/21	7	276.07	23	279.22	274.50	-16	43,100	-0.04%
2022/03/18	16	273.38	15	275.57	273.00	1	43,130	0.00%
2022/03/17	198	266.95	178	270.26	275.00	20	42,942	0.05%	大買/大賣/
2022/03/16	34	261.43	32	262.66	255.00	2	42,428	0.00%
2022/03/15	20	274.33	18	273.58	260.50	2	42,269	0.00%
2022/03/14	10.1	288.12	9	289.56	286.00	1.1	42,126	0.00%
2022/03/11	27	282.44	27	285.65	287.00	0	41,766	0.00%
2022/03/10	16	285.50	16	285.28	281.00	0	41,630	0.00%
2022/03/09	23	286.91	25	287.72	275.00	-2	41,146	0.00%
2022/03/08	27	288.31	23.2	286.00	273.50	3.8	40,380	0.01%
2022/03/07	16.2	282.19	18	281.36	287.50	-1.8	39,594	0.00%
2022/03/04	12	300.17	19.1	296.83	288.00	-7.1	39,069	-0.02%
2022/03/03	53.1	316.13	45	315.93	312.00	8.1	38,732	0.02%
2022/03/02	46	302.36	47	305.32	307.00	-1	37,914	0.00%
2022/03/01	15.1	284.03	14	284.46	299.50	1.1	37,091	0.00%
2022/02/25	24	263.13	25.9	267.66	272.50	-1.9	36,252	-0.01%
2022/02/24	24	246.58	24	248.50	248.00	0	35,583	0.00%
2022/02/23	52	245.92	63	246.46	245.00	-11	34,753	-0.03%
2022/02/22	81	237.71	75.1	236.29	233.50	5.9	33,923	0.02%
2022/02/21	1	231.50	1	236.00	239.00	0	33,503	0.00%
2022/02/18	15	234.00	13	236.38	238.50	2	33,774	0.01%
2022/02/17	32	240.47	28	236.38	233.00	4	33,898	0.01%
2022/02/16	17	243.74	19.1	243.38	243.00	-2.1	33,682	-0.01%
2022/02/15	52	238.49	47	235.02	232.00	5	33,336	0.01%
2022/02/14	74.2	236.21	57	230.54	231.00	17.2	33,092	0.05%
2022/02/11	39	240.64	38	241.40	244.00	1	33,159	0.00%
2022/02/10	21	239.48	23	238.48	234.00	-2	32,875	-0.01%
2022/02/09	38	233.20	36	236.63	236.50	2	32,706	0.01%
2022/02/08	9	221.28	14	225.00	224.00	-5	32,424	-0.02%
2022/02/07	24	199.96	23	203.30	209.50	1	32,386	0.00%
2022/01/25	17	210.76	17	208.09	205.50	0	33,233	0.00%
2022/01/24	11	210.09	11	211.82	213.50	0	33,695	0.00%
2022/01/21	18	215.50	5	216.00	216.00	13	34,692	0.04%
2022/01/20	15	215.93	16	216.97	219.00	-1	35,430	0.00%
2022/01/19	50	212.65	313	212.32	215.00	-263	36,018	-0.73%	大賣/鉅額交易
2022/01/18	119	215.91	12	216.08	209.00	107	36,701	0.29%	大買/鉅額交易
2022/01/17	180	211.91	19	212.74	214.50	161	37,392	0.43%	大買/鉅額交易
2022/01/14	10	204.65	10	208.40	213.00	0	37,851	0.00%
2022/01/13	8	197.81	8	197.25	200.50	0	38,128	0.00%
2022/01/12	9	199.61	8	199.63	200.50	1	38,678	0.00%
2022/01/11	18	201.36	18	200.72	199.00	0	39,898	0.00%
2022/01/10	20	207.40	20	205.68	207.00	0	40,656	0.00%
2022/01/07	31	209.06	52	213.27	199.00	-21	41,496	-0.05%
2022/01/06	7	209.22	6	210.42	211.00	1	41,693	0.00%
2022/01/05	26	218.56	25	219.12	218.50	1	42,783	0.00%
2022/01/04	38	222.29	35	222.71	221.00	3	44,346	0.01%
2022/01/03	21	232.31	1	226.50	226.00	20	44,732	0.04%
2021/12/30	11	235.64	14	237.64	239.00	-3	44,982	-0.01%
2021/12/29	18	239.42	16	238.38	238.00	2	44,942	0.00%
2021/12/28	32	239.66	38	240.62	245.50	-6	45,334	-0.01%
2021/12/27	12	243.08	9	245.22	238.50	3	45,452	0.01%
2021/12/24	37	247.68	39	247.91	249.00	-2	45,182	0.00%
2021/12/23	72	244.83	77	246.00	243.00	-5	45,107	-0.01%
2021/12/22	77	242.82	73	242.04	243.00	4	44,945	0.01%
2021/12/21	17	227.09	36	224.92	238.50	-19	44,416	-0.04%
2021/12/20	66	223.80	58	226.54	217.00	8	43,896	0.02%
2021/12/17	102	223.83	97	223.63	225.50	5	43,928	0.01%	大買/
2021/12/16	16	208.84	18	211.88	217.50	-2	42,868	0.00%
2021/12/15	10	192.10	12	187.58	198.00	-2	42,239	0.00%
2021/12/14	5	184.40	5	185.90	180.00	0	42,330	0.00%
2021/12/13	1	192.00	7	192.50	194.00	-6	43,128	-0.01%
2021/12/10	11	188.86	3	190.50	187.50	8	43,465	0.02%
2021/12/09	10	193.90	3	193.17	188.50	7	44,281	0.02%
2021/12/08	0	0.00	18	186.94	194.50	-18	44,790	-0.04%
2021/12/07	2	176.75	1	180.00	177.00	1	44,992	0.00%
2021/12/06	17	180.91	2	181.75	178.50	15	45,320	0.03%
2021/12/03	7	189.79	9	189.39	190.00	-2	45,555	0.00%
2021/12/02	1	187.50	23	184.89	184.50	-22	45,714	-0.05%
2021/12/01	5	183.30	8	186.00	187.00	-3	45,984	-0.01%
2021/11/30	21	188.00	35	187.61	186.00	-14	46,512	-0.03%
2021/11/29	3	177.34	4	178.75	183.00	-1	47,677	0.00%
2021/11/26	6	177.67	6	177.42	182.00	0	48,042	0.00%
2021/11/25	15	179.27	3	176.50	176.50	12	47,917	0.03%
2021/11/24	23	179.07	0	0.00	179.00	23	47,883	0.05%
2021/11/23	9	182.39	4	183.75	184.50	5	48,613	0.01%
2021/11/22	1	187.50	0	0.00	190.00	1	48,686	0.00%
2021/11/19	3	198.17	7	189.79	190.50	-4	48,565	-0.01%
2021/11/18	7	198.29	2	200.25	196.00	5	48,409	0.01%
2021/11/17	15	201.77	21	203.00	206.00	-6	48,307	-0.01%
2021/11/16	13	200.23	4	202.88	193.50	9	47,897	0.02%
2021/11/15	11	194.95	11	198.14	198.50	0	47,378	0.00%
2021/11/12	9	195.61	22.8	201.00	189.00	-13.8	47,110	-0.03%
2021/11/11	12	191.29	11	190.86	191.00	1	46,520	0.00%
2021/11/10	14	187.14	13.1	182.83	194.00	0.9	46,153	0.00%
2021/11/09	26	184.92	28	185.34	181.00	-2	45,662	0.00%
2021/11/08	33	184.21	35	184.34	181.00	-2	45,141	0.00%
2021/11/05	42	190.12	36	190.85	197.00	6	44,724	0.01%
2021/11/04	5	195.90	3	194.16	190.50	2	44,059	0.00%
2021/11/03	28	201.40	24	200.77	193.50	4	43,471	0.01%
2021/11/02	46	207.74	44	204.33	205.50	2	43,072	0.00%
2021/11/01	43	213.23	101	213.50	210.00	-58	42,405	-0.14%	大賣/
2021/10/29	66	204.63	97	204.00	201.00	-31	41,622	-0.07%
2021/10/28	33	190.74	67	192.62	196.50	-34	40,311	-0.08%
2021/10/27	136	167.36	138	170.07	179.00	-2	39,421	-0.01%	大買/大賣/
2021/10/26	25	171.22	21	171.79	163.00	4	38,611	0.01%
2021/10/25	43	174.48	42	170.05	176.00	1	37,727	0.00%
2021/10/22	45	160.16	52	159.32	166.50	-7	36,525	-0.02%
2021/10/21	34	154.75	35	154.97	151.50	-1	35,522	0.00%
2021/10/20	31	150.15	32	151.53	153.50	-1	34,614	0.00%
2021/10/19	239	147.13	201	150.34	147.50	38	33,683	0.11%	大買/大賣/
2021/10/18	15	142.03	21	140.48	141.00	-6	32,110	-0.02%
2021/10/15	277	133.07	270	138.77	143.00	7	31,001	0.02%	大買/大賣/
2021/10/14	38	130.78	41	132.95	130.00	-3	29,551	-0.01%
2021/10/13	45	132.54	66	132.68	131.50	-21	28,779	-0.07%
2021/10/12	24	130.65	25	131.94	133.00	-1	27,418	0.00%
2021/10/08	12	123.71	14	125.50	130.00	-2	25,623	-0.01%
2021/10/07	5	113.50	31	114.58	118.50	-26	25,160	-0.10%
2021/10/06	6	109.83	5	110.90	108.00	1	25,003	0.00%
2021/10/05	317	104.86	316	105.68	112.00	1	25,354	0.00%	大買/大賣/
2021/10/04	12	110.25	10	110.65	109.00	2	25,273	0.01%
2021/10/01	6	111.33	4	108.88	107.50	2	25,585	0.01%
2021/09/30	9	115.22	3	114.83	115.00	6	25,583	0.02%
2021/09/29	2	115.25	26	116.15	115.00	-24	25,693	-0.09%
2021/09/28	7	117.07	12	118.96	120.50	-5	25,254	-0.02%
2021/09/27	3	117.99	2	117.25	114.50	1	24,602	0.00%
2021/09/24	23	119.72	26	118.69	118.00	-3	24,250	-0.01%
2021/09/23	2	115.50	16	113.91	115.50	-14	23,388	-0.06%
2021/09/22	8	108.94	404	109.50	106.00	-396	23,034	-1.72%	大賣/鉅額交易
2021/09/17	4	112.38	8.1	113.74	114.00	-4.1	22,693	-0.02%
2021/09/16	39	114.45	41	114.01	112.50	-2	22,132	-0.01%
2021/09/15	6	111.67	8	111.75	111.50	-2	21,085	-0.01%
2021/09/14	6.1	112.48	14	112.50	115.00	-7.9	20,608	-0.04%
2021/09/13	111	112.36	7	109.57	109.00	104	19,661	0.53%	大買/鉅額交易
2021/09/10	307	103.49	13	107.92	110.50	294	18,802	1.56%	大買/鉅額交易
2021/09/09	7	100.54	5	99.10	100.50	2	18,216	0.01%
2021/09/08	302	99.82	302	94.35	93.40	0	17,894	0.00%	大買/大賣/
2021/09/07	9	102.07	2	99.00	98.30	7	17,543	0.04%
2021/09/06	0	0.00	3	113.33	109.00	-3	17,535	-0.02%
2021/09/03	120	112.10	608	111.92	110.00	-488	17,809	-2.74%	大買/大賣/鉅額交易
2021/09/02	509	111.61	6	110.67	109.00	503	17,265	2.91%	大買/鉅額交易
2021/09/01	49	105.99	6.8	107.75	109.00	42.2	15,914	0.27%
2021/08/31	1	98.50	0	0.00	99.20	1	15,298	0.01%
2021/08/30	1	103.00	0	0.00	103.00	1	15,046	0.01%
2021/08/27	7	104.93	2	108.50	103.50	5	15,000	0.03%
2021/08/23	1	93.50	1	95.00	94.40	0	14,264	0.00%
2021/08/20	0	0.00	10	88.75	90.90	-10	14,185	-0.07%
2021/08/19	0	0.00	1	90.90	86.20	-1	14,118	-0.01%
2021/08/18	0	0.00	8	85.68	89.80	-8	14,353	-0.06%
2021/08/13	0	0.00	0.1	95.80	92.10	-0.1	14,543	0.00%
2021/08/11	0	0.00	1	96.60	97.10	-1	14,663	-0.01%
2021/08/10	1	97.90	0	0.00	97.30	1	14,664	0.01%
2021/08/06	10.1	97.62	1	97.50	99.30	9.1	14,668	0.06%
2021/08/05	0	0.00	4	107.00	106.00	-4	14,479	-0.03%
2021/08/04	2	108.50	5	109.50	108.50	-3	14,651	-0.02%
2021/08/03	1	112.00	2	110.25	114.50	-1	14,710	-0.01%
2021/08/02	2	112.50	0	0.00	112.00	2	14,752	0.01%
2021/07/30	0	0.00	1	117.00	112.50	-1	14,891	-0.01%
2021/07/29	10	110.00	4	108.00	108.00	6	14,903	0.04%
2021/07/28	2	105.25	1	105.00	105.00	1	15,093	0.01%
2021/07/27	4	121.13	0	117.00	116.50	4	15,783	0.03%
2021/07/26	0	0.00	2	117.50	121.50	-2	16,255	-0.01%
2021/07/23	1	109.50	0.1	112.00	112.50	0.9	17,371	0.01%
2021/07/22	0	0.00	1	117.00	118.50	-1	18,178	-0.01%
2021/07/21	1	111.50	2	107.51	110.00	-1	18,336	-0.01%
2021/07/19	1	110.50	0	0.00	118.00	1	18,678	0.01%
2021/07/15	0	108.00	6	108.58	109.00	-6	18,898	-0.03%
2021/07/14	1	108.50	5	112.90	114.00	-4	18,999	-0.02%
2021/07/13	18.1	115.67	15	112.07	111.00	3.1	18,915	0.02%
2021/07/12	21	110.12	12	110.58	110.50	9	18,689	0.05%
2021/07/09	9	102.18	16	103.95	106.50	-7	18,206	-0.04%
2021/07/08	25	93.12	9	94.17	97.10	16	18,020	0.09%
2021/07/07	21	91.25	10	89.07	91.80	11	17,495	0.06%
2021/07/06	49	84.54	8	84.54	83.50	41	17,327	0.24%
2021/07/05	0	0.00	6	84.95	85.40	-6	17,067	-0.04%
2021/07/02	1	73.90	1	74.60	77.70	0	16,992	0.00%
2021/07/01	1	76.10	2	75.80	74.00	-1	17,167	-0.01%
2021/06/30	1	76.00	1	76.80	76.10	0	17,153	0.00%
2021/06/29	8	77.36	4	78.43	75.50	4	17,130	0.02%
2021/06/28	1	75.90	1	76.30	76.30	0	16,934	0.00%
2021/06/25	1	76.40	3	76.67	75.60	-2	16,899	-0.01%
2021/06/24	3	76.43	2	78.10	76.70	1	16,852	0.01%
2021/06/23	1	76.80	2	76.80	76.70	-1	16,816	-0.01%
2021/06/22	1	75.20	2	76.30	74.80	-1	16,677	-0.01%
2021/06/21	2	75.65	2	76.95	75.20	0	16,606	0.00%
2021/06/18	4	76.55	2	76.40	76.30	2	16,489	0.01%
2021/06/17	1	75.50	7	77.31	77.60	-6	16,286	-0.04%
2021/06/16	8	76.13	5	76.54	75.10	3	16,105	0.02%
2021/06/15	9	76.76	3.1	77.92	78.10	6	15,932	0.04%
2021/06/11	6.1	77.65	18	77.92	78.10	-12	15,368	-0.08%
2021/06/10	7	70.83	5	70.98	71.00	2	14,589	0.01%
2021/06/09	2	70.60	1	71.90	69.80	1	14,417	0.01%
2021/06/08	2	71.10	1	70.80	71.40	1	14,302	0.01%
2021/06/07	2	70.20	3	70.30	71.10	-1	14,221	-0.01%
2021/06/04	2	70.00	1	71.70	69.10	1	14,091	0.01%
2021/06/03	2	70.75	2	71.15	70.80	0	13,914	0.00%
2021/06/02	0	0.00	3	68.50	69.00	-3	13,719	-0.02%
2021/06/01	4	70.90	4	70.10	69.40	0	13,598	0.00%
2021/05/31	2	68.35	3	68.37	68.40	-1	13,283	-0.01%
2021/05/28	2	66.85	4	67.80	67.50	-2	13,129	-0.02%
2021/05/27	4	66.08	2	65.95	65.60	2	13,009	0.02%
2021/05/26	8	67.39	9	66.79	66.30	-1	12,918	-0.01%
2021/05/25	1	65.10	8	65.59	67.50	-7	12,631	-0.06%
2021/05/24	4	61.25	2	60.80	61.40	2	12,312	0.02%
2021/05/20	3	58.90	4	60.68	58.80	-1	12,298	-0.01%
2021/05/19	8	58.80	1	58.70	58.20	7	12,244	0.06%
2021/05/18	2	57.45	1	58.30	58.50	1	12,109	0.01%
2021/05/17	13	54.68	17	53.56	53.20	-4	12,039	-0.03%
2021/05/14	3	61.07	9	57.91	57.60	-6	11,963	-0.05%
2021/05/13	3	60.40	2	61.25	59.50	1	11,838	0.01%
2021/05/12	16	64.24	22	62.77	59.40	-6	11,728	-0.05%
2021/05/11	2	64.85	3	62.40	63.30	-1	11,444	-0.01%
2021/05/10	4	66.65	6	66.67	66.90	-2	11,262	-0.02%
2021/05/07	0	0.00	3	70.13	68.00	-3	11,214	-0.03%
2021/05/06	6	67.10	10	67.86	67.00	-4	11,047	-0.04%
2021/05/05	27	69.20	7	69.21	66.50	20	10,896	0.18%
2021/05/04	20	70.10	18	71.33	73.80	2	10,606	0.02%
2021/05/03	51	70.95	52	70.81	69.80	-1	10,416	-0.01%
2021/04/29	28	72.22	33	73.19	74.50	-5	10,415	-0.05%
2021/04/28	14	64.75	10	66.33	67.80	4	9,319	0.04%
2021/04/27	0	0.00	2	61.20	61.70	-2	8,510	-0.02%
2021/04/26	2	62.75	2	61.90	62.60	0	8,303	0.00%
2021/04/23	10	58.10	2	57.85	58.80	8	7,967	0.10%
2021/04/22	0	0.00	1	57.10	56.50	-1	8,021	-0.01%
2021/04/21	2	59.80	1	60.20	58.70	1	7,949	0.01%
2021/04/20	0	0.00	2	59.90	61.00	-2	7,961	-0.03%
2021/04/19	14	60.03	2	59.55	59.00	12	7,977	0.15%
2021/04/16	1	59.20	2	58.60	59.50	-1	7,882	-0.01%
2021/04/15	0	0.00	3	59.03	59.30	-3	7,719	-0.04%
2021/04/14	9	57.24	5	56.18	56.40	4	7,561	0.05%
2021/04/13	6	58.08	6	56.58	57.90	0	7,244	0.00%
2021/04/12	3	58.03	0	0.00	56.90	3	6,962	0.04%
2021/04/09	1	58.00	0	0.00	57.50	1	6,837	0.01%
2021/04/07	0	0.00	37	55.00	57.40	-37	6,373	-0.58%
2021/04/06	5	53.80	0	0.00	53.40	5	6,225	0.08%
2021/04/01	0	0.00	5	52.28	53.00	-5	6,271	-0.08%
2021/03/31	0	0.00	1	52.60	52.10	-1	6,248	-0.02%
2021/03/30	0	0.00	2	52.00	52.40	-2	6,224	-0.03%
2021/03/26	0	0.00	2	51.60	52.10	-2	6,383	-0.03%
2021/03/19	40	51.00	0	0.00	51.00	40	6,639	0.60%
2021/03/18	0	0.00	2	52.40	51.90	-2	6,650	-0.03%
2021/03/17	0	0.00	1	51.80	51.90	-1	6,711	-0.01%
2021/03/16	1	52.50	5	52.20	51.90	-4	6,770	-0.06%
2021/03/15	4	51.70	0	0.00	51.60	4	6,891	0.06%
2021/03/12	1	51.50	0	0.00	51.00	1	7,027	0.01%
2021/03/09	2	49.83	1	49.10	49.50	1	8,093	0.01%
2021/03/08	0	0.00	1	50.00	49.95	-1	8,096	-0.01%
2021/03/05	0	0.00	1.3	50.00	49.95	-1.3	8,098	-0.02%
2021/02/23	10	56.00	0	0.00	55.40	10	8,135	0.12%
2021/02/22	0	55.70	3	56.50	57.30	-3	8,151	-0.04%
2021/02/19	0	0.00	1	54.40	55.90	-1	8,006	-0.01%
2021/02/05	0	0.00	1	52.00	51.80	-1	7,883	-0.01%
2021/02/03	1	54.50	0	0.00	53.30	1	7,823	0.01%
2021/02/01	1	51.80	0	0.00	51.40	1	7,737	0.01%
2021/01/29	1	54.00	0	0.00	52.20	1	7,685	0.01%
2021/01/28	0	0.00	10	52.00	53.40	-10	7,537	-0.13%
2021/01/27	0	0.00	2	52.70	52.50	-2	7,391	-0.03%
2021/01/26	5	52.70	8	51.94	51.10	-3	7,215	-0.04%
2021/01/25	14	56.84	7	55.00	54.10	7	7,011	0.10%
2021/01/22	6	54.27	5.1	54.97	57.90	0.9	6,417	0.01%
2021/01/14	0	0.00	35	53.91	54.00	-35	5,626	-0.62%
2021/01/13	31	53.49	0	0.00	54.00	31	5,539	0.56%
2021/01/12	5	52.90	2	51.30	52.00	3	5,405	0.06%
2021/01/08	0	0.00	1	48.95	48.75	-1	5,169	-0.02%
2021/01/07	0	0.00	1	50.00	49.75	-1	5,113	-0.02%
2021/01/06	4	50.83	7	50.01	49.30	-3	5,073	-0.06%
2021/01/05	4	51.18	0	0.00	51.50	4	4,950	0.08%
2021/01/04	3	51.60	6	51.90	52.20	-3	4,891	-0.06%
2020/12/31	3	51.90	0	0.00	50.90	3	4,803	0.06%
2020/12/30	0	0.00	3	51.70	51.50	-3	4,777	-0.06%
2020/12/29	0	0.00	1	52.00	51.90	-1	4,740	-0.02%
2020/12/08	0	0.00	1	53.00	52.70	-1	3,599	-0.03%
2020/12/07	15	55.21	6	55.07	55.40	9	3,438	0.26%
2020/12/04	0	0.00	2	52.65	53.40	-2	2,870	-0.07%
2020/12/03	2	49.18	2	49.55	48.55	0	2,374	0.00%
2020/12/01	0	0.00	1	48.05	48.00	-1	2,300	-0.04%
2020/11/19	1	46.60	1	47.00	45.35	0	1,985	0.00%
2020/11/18	1	45.65	0	0.00	45.50	1	1,872	0.05%
2020/10/20	1	44.00	1	43.00	43.05	0	2,688	0.00%
2020/10/05	0	0.00	2	44.00	44.05	-2	3,272	-0.06%
2020/09/25	0	0.00	2	41.60	42.00	-2	4,182	-0.05%
2020/09/16	1	45.45	0	0.00	45.05	1	6,332	0.02%
2020/09/09	0	0.00	1	43.10	43.45	-1	6,563	-0.02%
2020/09/03	0	0.00	2	44.95	44.40	-2	6,680	-0.03%
2020/08/17	0	0.00	0.3	47.00	47.00	-0.3	6,914	0.00%
2020/08/14	0	0.00	1	46.40	47.00	-1	6,979	-0.01%
2020/08/12	2	46.88	1	46.65	46.60	1	6,993	0.01%
2020/08/06	1	47.65	1	48.90	47.70	0	6,923	0.00%
2020/08/05	0	0.00	1	48.55	48.60	-1	6,887	-0.01%
2020/07/28	12	48.74	7	47.55	46.20	5	6,658	0.08%
2020/07/27	3	50.37	0	0.00	49.15	3	6,524	0.05%
2020/07/24	10	53.95	15.8	53.79	52.10	-5.8	6,354	-0.09%
2020/07/23	1	52.60	1	51.70	52.90	0	6,085	0.00%
2020/07/21	1	51.20	2	52.35	53.00	-1	6,100	-0.02%
2020/07/15	0	0.00	2	51.55	50.10	-2	6,025	-0.03%
2020/07/14	0	0.00	1	51.10	51.00	-1	6,004	-0.02%
2020/07/10	1	50.30	8	51.06	50.80	-7	5,933	-0.12%
2020/07/09	1	54.80	6	54.60	52.60	-5	5,837	-0.09%
2020/07/08	18	53.66	3	52.83	54.00	15	5,663	0.26%
2020/07/07	4	51.80	16	52.30	51.50	-12	5,429	-0.22%
2020/07/06	3	53.80	15	54.30	54.00	-12	5,261	-0.23%
2020/07/03	17	53.19	7	53.09	52.80	10	5,033	0.20%
2020/07/02	6	50.42	0	0.00	51.30	6	4,544	0.13%
2020/07/01	6	47.58	0.1	47.70	47.75	5.9	4,233	0.14%
2020/06/30	2	48.48	0.1	46.40	46.40	1.9	4,065	0.05%
2020/06/29	2	46.75	0.1	46.55	46.50	1.9	3,795	0.05%
2020/06/24	5	45.18	0.2	44.80	44.80	4.8	3,484	0.14%
2020/06/23	5	43.40	0	0.00	43.35	5	3,083	0.16%
2020/06/19	0.2	41.50	0	0.00	41.00	0.2	2,984	0.01%
2020/06/17	0.3	41.70	1.3	42.01	41.70	-1	2,797	-0.04%
2020/06/16	1	41.60	1	41.95	41.90	0	2,819	0.00%
2020/06/08	0	0.00	0.2	44.85	44.90	-0.2	3,017	-0.01%
2020/06/05	0	0.00	0.3	44.80	44.90	-0.3	2,992	-0.01%
2020/06/04	0	0.00	1.3	44.96	45.00	-1.3	3,007	-0.04%
2020/06/03	0.1	45.00	0	0.00	45.05	0.1	3,010	0.00%
2020/06/02	0.2	44.40	0	0.00	44.40	0.2	2,974	0.01%
2020/06/01	2	44.90	1	45.00	45.10	1	2,948	0.03%
2020/05/29	0	0.00	1	44.30	43.60	-1	2,905	-0.03%
2020/05/28	0	0.00	2	43.40	43.35	-2	2,887	-0.07%
2020/05/27	1	43.95	0	0.00	43.85	1	2,902	0.03%
2020/05/25	0.1	43.75	2	43.30	43.70	-1.9	2,915	-0.07%
2020/05/22	2	44.40	0	0.00	43.60	2	2,934	0.07%
2020/05/21	1	43.70	0.1	43.95	43.95	0.9	2,875	0.03%
2020/05/19	0	0.00	0.2	41.95	41.95	-0.2	2,832	-0.01%
2020/05/18	0.1	40.60	1	40.60	40.50	-0.9	2,819	-0.03%
2020/05/14	0.1	42.20	0	0.00	42.10	0.1	2,851	0.00%
2020/05/12	0.1	42.40	0	0.00	42.40	0.1	2,915	0.00%
2020/05/11	0.2	43.35	0	0.00	43.35	0.2	2,927	0.01%
2020/05/08	1.2	43.05	1	43.45	43.05	0.2	2,945	0.01%
2020/05/05	0.3	42.70	0	0.00	42.80	0.3	2,964	0.01%
2020/05/04	0.3	42.60	0	0.00	42.60	0.3	2,988	0.01%
2020/04/30	0.2	43.45	0	0.00	43.35	0.2	3,014	0.01%
2020/04/28	2	42.80	0	0.00	42.95	2	3,127	0.06%
2020/04/27	0.3	43.00	0	0.00	42.80	0.3	3,171	0.01%
2020/03/26	1	36.45	0	0.00	36.50	1	3,829	0.03%
2020/03/24	0	0.00	2	33.95	34.10	-2	3,804	-0.05%
2020/03/16	2	32.55	0	0.00	32.70	2	3,763	0.05%
2020/03/02	0	0.00	1	45.20	45.00	-1	3,613	-0.03%
2020/02/07	1	46.90	0	0.00	47.15	1	3,447	0.03%
2020/02/04	0	0.00	1	48.00	48.00	-1	3,428	-0.03%
2020/02/03	0	0.00	2	46.25	46.60	-2	3,452	-0.06%
2020/01/30	1	53.10	2	52.10	52.10	-1	3,523	-0.03%
2020/01/20	1	58.50	0	0.00	57.80	1	3,613	0.03%
2020/01/17	1	58.70	0	0.00	58.80	1	3,640	0.03%
2020/01/14	1	60.80	6	60.78	59.40	-5	3,670	-0.14%
2020/01/13	1	59.50	1	59.20	59.50	0	3,550	0.00%
2020/01/09	0	0.00	5	57.72	58.30	-5	3,463	-0.14%
2020/01/08	3	56.37	0	0.00	55.70	3	3,326	0.09%
2020/01/07	1	56.50	0	0.00	56.10	1	3,239	0.03%
2020/01/06	4	58.23	0	0.00	56.60	4	3,189	0.13%
2020/01/03	6	60.47	2	59.70	59.00	4	3,236	0.12%
2020/01/02	0	0.00	3	59.00	59.20	-3	3,036	-0.10%
2019/12/31	0	0.00	10	56.70	56.30	-10	2,891	-0.35%
2019/12/26	10	57.10	0	0.00	56.70	10	3,070	0.33%
2019/12/19	0	0.00	4	56.70	56.70	-4	3,245	-0.12%
2019/12/18	0	0.00	20	56.42	56.20	-20	3,316	-0.60%
2019/12/13	0	0.00	2	55.40	55.10	-2	4,112	-0.05%
2019/12/12	4	56.08	3	56.80	55.80	1	4,110	0.02%
2019/12/06	20	53.80	0	0.00	53.90	20	4,137	0.48%
2019/12/04	0	0.00	40	52.83	52.70	-40	4,295	-0.93%
2019/11/22	0	0.00	4	55.23	55.00	-4	4,476	-0.09%
2019/11/15	2	55.15	1	54.60	55.10	1	4,998	0.02%
2019/11/08	1	55.60	2	55.20	55.90	-1	5,378	-0.02%
2019/11/04	1	58.10	0	0.00	58.00	1	5,545	0.02%
2019/10/31	0	0.00	13	59.30	58.00	-13	5,631	-0.23%
2019/10/30	0	0.00	3	59.77	59.50	-3	5,631	-0.05%
2019/10/29	11	60.70	0	0.00	60.00	11	5,586	0.20%
2019/10/28	18	60.34	0	0.00	60.60	18	5,596	0.32%
2019/10/24	3	58.90	0	0.00	59.00	3	5,619	0.05%
2019/10/22	0	0.00	10	57.00	56.70	-10	6,112	-0.16%
2019/10/16	0	0.00	1	55.50	55.20	-1	6,171	-0.02%
2019/10/14	1	55.90	0	0.00	55.80	1	6,180	0.02%
2019/10/09	0	0.00	1	55.40	55.20	-1	6,182	-0.02%
2019/10/04	40	59.08	0	0.00	58.20	40	6,210	0.64%
2019/09/25	1	59.60	0	0.00	59.60	1	6,379	0.02%
2019/09/23	3	61.70	0	0.00	61.30	3	6,301	0.05%
2019/09/20	15	63.60	15	62.73	60.80	0	6,224	0.00%
2019/09/19	0	0.00	8	59.30	61.60	-8	5,795	-0.14%
2019/09/10	1	58.20	2	58.55	58.00	-1	5,584	-0.02%
2019/09/09	1	58.10	0	0.00	58.00	1	5,544	0.02%
2019/09/06	2	58.60	3	58.83	59.00	-1	5,454	-0.02%
2019/09/05	1	57.70	1	58.30	58.00	0	5,382	0.00%
2019/09/02	1	57.30	1	57.10	57.40	0	5,441	0.00%
2019/08/21	6	57.47	1	56.80	57.20	5	5,041	0.10%
2019/08/20	3	58.87	10	58.90	58.10	-7	4,947	-0.14%
2019/08/19	1	54.90	1	55.90	56.10	0	4,697	0.00%
2019/08/16	0	0.00	5	56.00	54.10	-5	4,616	-0.11%
2019/08/14	1	52.70	0.1	52.50	52.40	0.9	4,405	0.02%
2019/08/06	7	54.57	1	54.70	55.00	6	4,193	0.14%
2019/08/05	10	56.40	0	0.00	56.60	10	4,101	0.24%
2019/07/26	2	62.75	2	63.20	63.50	0	3,813	0.00%
2019/07/25	182	62.20	107	62.63	61.50	75	3,734	2.01%	大買/大賣/
2019/07/24	0	0.00	11	60.15	60.70	-11	3,387	-0.32%
2019/07/23	2	55.70	0	0.00	55.20	2	3,258	0.06%
2019/07/18	1	55.60	0	0.00	53.20	1	3,432	0.03%
2019/07/09	0	0.00	7	53.41	54.00	-7	3,451	-0.20%
2019/07/08	5	52.20	1	53.10	52.20	4	3,411	0.12%
2019/07/03	1	52.30	1	53.70	51.10	0	3,368	0.00%
2019/07/01	0	0.00	1	49.00	50.70	-1	3,203	-0.03%
2019/06/27	1	48.55	0	0.00	48.60	1	3,217	0.03%
2019/06/25	3	49.17	1	51.30	48.35	2	3,182	0.06%
2019/06/14	0	0.00	1	46.55	46.85	-1	3,038	-0.03%
2019/06/13	0	0.00	2	46.95	47.05	-2	3,039	-0.07%
2019/06/12	4	47.84	0	0.00	48.00	4	3,022	0.13%
2019/06/11	1	48.75	0	0.00	48.55	1	3,006	0.03%
2019/06/03	0	0.00	1	43.40	44.45	-1	2,948	-0.03%
2019/05/30	1	44.20	0	0.00	44.20	1	2,979	0.03%
2019/05/22	0	0.00	1	43.70	44.15	-1	3,132	-0.03%
2019/05/21	3	42.68	0	0.00	43.15	3	3,483	0.09%
2019/05/20	0	0.00	5	43.95	43.90	-5	3,605	-0.14%
2019/05/17	0	0.00	1	44.75	44.35	-1	3,633	-0.03%
2019/05/14	1	45.00	0	0.00	45.50	1	3,673	0.03%
2019/05/09	0	0.00	1	47.40	46.65	-1	3,687	-0.03%
2019/05/07	6	49.93	0	0.00	49.60	6	3,653	0.16%
2019/05/06	7	49.81	0	0.00	49.95	7	3,669	0.19%
2019/04/29	2	51.40	2	49.90	49.55	0	3,696	0.00%
2019/04/22	1	50.90	1	49.30	49.05	0	3,485	0.00%
2019/04/01	1	44.65	0	0.00	44.45	1	3,397	0.03%
2019/03/29	0	0.00	1	44.65	44.55	-1	3,373	-0.03%
2019/03/26	0	44.10	0	0.00	44.10	0	3,439	0.00%
2019/03/18	1	44.95	0	0.00	44.85	1	3,357	0.03%
2019/03/13	0	0.00	1	44.30	44.65	-1	3,399	-0.03%
2019/03/12	1	44.00	1	44.45	43.80	0	3,412	0.00%
2019/03/11	1	43.85	0	0.00	43.75	1	3,458	0.03%
2019/03/07	0	0.00	2	44.23	43.90	-2	3,573	-0.06%
2019/03/06	1	44.45	0	0.00	44.20	1	3,639	0.03%
2019/03/05	1	45.05	1	45.50	44.85	0	3,708	0.00%
2019/03/04	1	44.90	0	0.00	44.90	1	3,854	0.03%
2019/02/27	1	45.95	6	45.93	45.95	-5	3,874	-0.13%
2019/02/22	5	48.50	5	48.50	48.00	0	3,955	0.00%
2019/02/21	0	0.00	0.1	48.65	48.65	-0.1	4,044	0.00%
2019/02/20	6	49.30	0.1	48.30	48.30	6	4,041	0.15%
2019/02/19	0	0.00	1	48.85	48.85	-1	3,713	-0.03%
2019/02/13	0	0.00	0.1	42.90	43.00	-0.1	3,482	0.00%
2019/02/12	0	0.00	0.1	43.20	43.35	-0.1	3,456	0.00%
2019/01/25	0	0.00	11	44.08	44.10	-11	3,574	-0.31%
2019/01/24	0	0.00	9	43.63	43.65	-9	3,590	-0.25%
2019/01/23	2	44.00	2	43.45	43.15	0	3,634	0.00%
2019/01/22	11	44.09	0	0.00	43.35	11	3,669	0.30%
2019/01/21	1.2	44.38	13	43.81	44.50	-11.8	3,757	-0.31%
2019/01/18	0.1	42.25	0	0.00	42.20	0.1	3,761	0.00%
2019/01/15	19	43.18	1	42.95	43.20	18	3,927	0.46%
2019/01/02	1	42.70	1	43.75	42.60	0	3,940	0.00%
2018/12/26	8	44.95	7	44.91	41.00	1	4,045	0.02%
2018/12/17	0	0.00	1	41.55	41.45	-1	4,058	-0.02%
2018/12/13	0	0.00	5	41.72	40.60	-5	4,160	-0.12%
2018/12/12	6	41.44	0	0.00	41.50	6	4,166	0.14%
2018/12/04	2	42.00	0	0.00	41.80	2	4,542	0.04%
2018/11/30	0	0.00	1	40.90	40.90	-1	4,696	-0.02%
2018/11/28	0	0.00	1	40.35	40.15	-1	5,009	-0.02%
2018/11/27	175	38.32	174	38.22	39.10	1	5,358	0.02%	大買/大賣/
2018/11/26	0	0.00	2	36.95	37.00	-2	5,392	-0.04%
2018/11/22	81	37.04	82	37.48	36.10	-1	5,414	-0.02%
2018/11/21	2	36.95	0	0.00	36.95	2	5,308	0.04%
2018/11/20	2	36.68	0	0.00	36.25	2	5,245	0.04%
2018/11/15	0	0.00	2	32.55	33.25	-2	5,152	-0.04%
2018/11/14	2	32.83	0	0.00	32.35	2	5,172	0.04%
2018/11/07	1	32.25	2	32.90	33.40	-1	5,364	-0.02%
2018/11/06	1	32.25	0	0.00	32.00	1	5,405	0.02%
2018/11/01	0	0.00	0.1	33.50	32.80	-0.1	5,375	0.00%
2018/10/31	0	0.00	0.1	32.05	32.00	-0.1	5,331	0.00%
2018/10/30	0	0.00	1.1	29.49	30.40	-1.1	5,274	-0.02%
2018/10/29	1	29.90	0.2	29.85	29.60	0.8	5,226	0.02%
2018/10/26	0	0.00	0.1	30.20	29.80	-0.1	5,098	0.00%
2018/10/25	1.1	32.41	0	0.00	32.40	1.1	5,023	0.02%
2018/10/24	1	36.45	2	36.60	36.00	-1	5,014	-0.02%
2018/10/22	0	0.00	4	40.95	41.10	-4	4,950	-0.08%
2018/10/19	4.1	40.51	0	0.00	40.80	4.1	4,962	0.08%
2018/10/18	1	41.80	0	0.00	42.30	1	4,942	0.02%
2018/10/15	0	40.95	0	0.00	40.65	0	5,011	0.00%
2018/10/09	1	45.70	0	0.00	43.00	1	4,970	0.02%
2018/10/05	0	45.50	0	0.00	45.00	0	5,005	0.00%
2018/10/04	2	50.90	2	49.70	48.65	0	4,925	0.00%
2018/10/02	1	53.40	0	0.00	53.20	1	4,850	0.02%
2018/10/01	0	55.40	0	0.00	55.00	0	4,825	0.00%
2018/09/28	0.1	54.70	6	54.85	54.50	-5.9	4,841	-0.12%
2018/09/27	3	55.73	0	0.00	55.20	3	4,844	0.06%
2018/09/26	1	56.90	0	0.00	56.90	1	4,878	0.02%
2018/09/21	2	58.05	1	58.50	58.50	1	4,855	0.02%
2018/09/20	3.1	61.74	3	61.47	60.20	0.1	4,731	0.00%
2018/09/17	0	0.00	1	66.80	67.90	-1	4,587	-0.02%
2018/09/11	1	67.70	0	0.00	68.40	1	4,384	0.02%
2018/09/10	6	66.70	7.1	69.11	70.50	-1.1	4,312	-0.02%
2018/09/07	23	69.26	34.1	69.38	69.90	-11.1	4,199	-0.26%
2018/09/06	10	67.98	7	68.00	67.80	3	3,989	0.08%
2018/09/05	33	69.40	33	69.19	68.50	0	3,943	0.00%
2018/09/04	19	69.51	7	70.64	67.50	12	3,797	0.32%
2018/09/03	15	72.19	15	71.79	69.50	0	3,528	0.00%
2018/08/31	0	0.00	5.4	70.10	71.60	-5.4	3,104	-0.17%
2018/08/30	0	0.00	0	64.70	65.10	0	2,952	0.00%
2018/08/20	0	0.00	0.1	62.50	63.00	-0.1	2,982	0.00%
2018/08/17	0	0.00	0.1	62.00	62.00	-0.1	3,034	0.00%
2018/08/16	0	0.00	1	61.00	62.50	-1	3,013	-0.03%
2018/08/14	0	0.00	0.4	61.60	61.00	-0.4	2,934	-0.01%
2018/08/13	1	58.30	1	59.20	60.10	0	2,889	0.00%
2018/08/10	0	0.00	0.1	60.10	60.10	-0.1	2,842	0.00%
2018/08/06	0.4	59.50	0	0.00	59.50	0.4	2,733	0.01%
2018/08/03	0.1	59.40	0	0.00	58.90	0.1	2,777	0.00%
2018/07/31	1.2	60.55	0	0.00	60.00	1.2	2,849	0.04%
2018/07/30	0	0.00	4	62.65	61.80	-4	2,872	-0.14%
2018/07/27	1.3	65.18	0	0.00	65.00	1.3	2,852	0.05%
2018/07/25	1	66.00	0	0.00	65.00	1	3,045	0.03%
2018/07/23	0	0.00	0.1	66.30	66.70	-0.1	3,327	0.00%
2018/07/20	0	0.00	0.1	67.00	67.30	-0.1	3,361	0.00%
2018/07/19	0	0.00	1	65.00	65.00	-1	3,421	-0.03%
2018/07/18	0.1	66.00	0	0.00	66.40	0.1	3,464	0.00%
2018/07/16	0.1	66.50	0	0.00	66.90	0.1	3,442	0.00%
2018/07/13	0	0.00	0.1	66.80	67.10	-0.1	3,460	0.00%
2018/07/10	0	0.00	3.1	62.35	63.40	-3.1	3,429	-0.09%
2018/07/09	0.1	61.10	0	0.00	61.00	0.1	3,434	0.00%
2018/07/06	0.1	61.60	2	64.50	61.60	-2	3,455	-0.06%
2018/07/05	0.1	62.30	0	0.00	62.70	0.1	3,588	0.00%
2018/07/04	0	0.00	7	62.26	62.90	-7	3,656	-0.19%
2018/07/03	1.1	60.46	0	0.00	60.10	1.1	3,597	0.03%
2018/06/29	0.1	60.00	0	0.00	59.80	0.1	3,624	0.00%
2018/06/27	1.1	61.06	0	0.00	61.00	1.1	3,620	0.03%
2018/06/22	0	0.00	16	61.41	61.10	-16	3,733	-0.43%
2018/06/21	6	61.90	0	0.00	62.40	6	3,779	0.16%
2018/06/20	10	61.20	0	0.00	60.40	10	3,866	0.26%
2018/06/19	0	0.00	2	62.00	61.10	-2	3,938	-0.05%
2018/06/11	0	0.00	1	62.60	62.50	-1	4,307	-0.02%
2018/06/07	2	64.60	0	0.00	64.20	2	4,605	0.04%
2018/06/05	0	0.00	1	66.50	64.60	-1	4,821	-0.02%
2018/05/29	1	63.90	0	0.00	63.80	1	6,348	0.02%
2018/05/25	2	66.80	2	66.00	66.10	0	6,506	0.00%
2018/05/22	0	0.00	1.9	62.81	62.80	-1.9	6,739	-0.03%
2018/05/11	1	65.60	0	0.00	65.50	1	8,085	0.01%
2018/05/10	0	0.00	5	66.58	67.50	-5	8,198	-0.06%
2018/05/09	5	66.30	0	0.00	66.30	5	8,402	0.06%
2018/05/02	4	68.30	1	66.70	66.60	3	10,875	0.03%
2018/04/30	0	0.00	3	65.10	67.00	-3	11,082	-0.03%
2018/04/27	0	0.00	1	58.70	62.00	-1	10,952	-0.01%
2018/04/25	30	60.10	2	60.20	60.00	28	10,922	0.26%
2018/04/24	0	0.00	30	65.40	65.10	-30	10,906	-0.28%
2018/04/20	0	0.00	3	68.10	67.10	-3	11,109	-0.03%
2018/04/19	3	68.17	2	68.30	68.80	1	11,216	0.01%
2018/04/12	0	0.00	6	66.28	66.00	-6	11,398	-0.05%
2018/04/11	5	66.30	17	66.04	65.70	-12	11,398	-0.11%
2018/04/10	2	71.30	0	0.00	70.00	2	11,276	0.02%
2018/04/09	0	0.00	2	70.30	70.20	-2	11,241	-0.02%
2018/04/03	0	0.00	5	69.34	70.10	-5	11,266	-0.04%
2018/04/02	1	69.80	5	70.00	70.00	-4	11,248	-0.04%
2018/03/31	4	69.45	0	0.00	69.40	4	11,250	0.04%
2018/03/30	3	70.30	0	0.00	69.70	3	11,285	0.03%
2018/03/29	24	69.55	20	69.20	69.40	4	11,386	0.04%
2018/03/28	1	69.50	2	69.30	69.30	-1	11,411	-0.01%
2018/03/27	1	71.10	1	71.40	70.90	0	11,389	0.00%
2018/03/26	1	71.00	0	0.00	69.50	1	11,401	0.01%
2018/03/23	37	69.83	3	70.33	71.00	34	11,432	0.30%
2018/03/22	6	72.57	96	73.01	72.00	-90	11,569	-0.78%
2018/03/21	1	74.50	0	0.00	73.50	1	11,517	0.01%
2018/03/20	1	74.00	12	73.88	74.00	-11	11,444	-0.10%
2018/03/19	6	73.50	4	73.95	73.80	2	11,444	0.02%
2018/03/15	2	72.35	1	73.00	73.00	1	11,464	0.01%
2018/03/14	1	71.80	7	72.96	72.60	-6	11,486	-0.05%
2018/03/13	0	0.00	14	71.66	73.20	-14	11,526	-0.12%
2018/03/12	13	69.88	0	0.00	69.10	13	11,502	0.11%
2018/03/09	7	72.59	3	72.80	71.00	4	11,640	0.03%
2018/03/08	24	75.93	27	75.21	74.60	-3	11,780	-0.03%
2018/03/07	13	75.24	1	74.50	73.80	12	11,676	0.10%
2018/03/06	13	78.06	14.1	78.01	77.50	-1.1	11,716	-0.01%
2018/03/05	10	72.70	27	73.88	75.40	-17	11,460	-0.15%
2018/03/02	2	67.60	0	0.00	68.60	2	11,349	0.02%
2018/03/01	10	66.39	0	0.00	66.70	10	11,392	0.09%
2018/02/27	3	67.60	3	67.73	67.90	0	11,572	0.00%
2018/02/26	9.1	66.99	3	67.67	66.20	6.1	11,445	0.05%
2018/02/23	48	69.60	2	69.90	68.60	46	11,346	0.41%
2018/02/22	41	69.21	32	69.18	68.80	9	11,322	0.08%
2018/02/21	2	70.35	0	0.00	71.10	2	11,333	0.02%
2018/02/12	2	66.35	1	66.20	66.20	1	11,211	0.01%
2018/02/09	2	69.85	2	66.05	68.20	0	11,239	0.00%
2018/02/08	2	71.15	0	0.00	69.10	2	11,150	0.02%
2018/02/07	0	0.00	2	74.20	74.90	-2	10,986	-0.02%
2018/02/02	0	0.00	1	78.30	78.10	-1	10,763	-0.01%
2018/02/01	3	79.80	2	79.00	77.90	1	10,709	0.01%
2018/01/31	0	0.00	2	80.60	81.80	-2	10,660	-0.02%
2018/01/30	16	79.99	4	81.70	79.80	12	10,623	0.11%
2018/01/29	7	79.16	0	0.00	82.80	7	10,536	0.07%
2018/01/26	117	74.76	8	74.00	75.90	109	9,824	1.11%	大買/鉅額交易
2018/01/25	7	69.17	2.1	69.08	69.00	4.9	9,269	0.05%
2018/01/24	0	0.00	1.1	65.30	68.30	-1.1	8,504	-0.01%
2018/01/18	3	63.40	3	64.07	63.50	0	8,028	0.00%
2018/01/17	0	0.00	1	63.20	62.70	-1	7,988	-0.01%
2018/01/16	1	61.70	0.4	63.20	63.50	0.6	7,915	0.01%
2018/01/15	0	0.00	5	61.40	60.80	-5	7,863	-0.06%
2018/01/11	0.1	54.70	1	55.00	54.70	-0.9	7,853	-0.01%
2018/01/10	0	0.00	2	56.95	56.00	-2	7,798	-0.03%
2018/01/09	1.1	59.93	0	0.00	58.30	1.1	7,737	0.01%
2018/01/05	0	0.00	2	59.50	58.50	-2	7,547	-0.03%
2018/01/02	0	0.00	0.1	57.20	57.30	-0.1	7,443	0.00%