智原 (3035)-日盛-三重券商分點個股進出

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
297.5
漲跌
▼4.5
漲幅
-1.49%
成交量
9,362張
產業
上市半導體類股
1466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－日盛-三重券商分點個股進出

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

日盛-三重券商分點個股進出
日盛-三重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
2023/04/07	9	201.17	6	203.33	200.00	3	16,361	0.02%
2023/04/06	1	197.00	2	197.75	201.00	-1	16,255	-0.01%
2023/03/31	1.1	193.00	3	194.50	196.50	-1.9	16,126	-0.01%
2023/03/30	4	191.13	3	192.00	193.00	1	16,015	0.01%
2023/03/29	41	194.42	2	192.75	189.00	39	15,899	0.25%
2023/03/28	38	198.26	51.3	196.97	195.50	-13.3	15,737	-0.08%
2023/03/27	9	213.89	6.1	215.61	209.00	2.9	15,297	0.02%
2023/03/24	5.5	212.09	24	213.10	215.50	-18.5	15,057	-0.12%
2023/03/23	11	200.18	9	202.00	198.50	2	14,498	0.01%
2023/03/22	9.3	200.97	18	198.53	200.50	-8.8	14,533	-0.06%
2023/03/21	2	193.25	5	194.50	192.00	-3	14,315	-0.02%
2023/03/20	9	194.78	0	0.00	191.00	9	14,384	0.06%
2023/03/17	1	194.50	2	195.00	194.50	-1	14,410	-0.01%
2023/03/16	1	188.00	1	188.00	188.00	0	14,186	0.00%
2023/03/15	0	0.00	7	192.71	190.50	-7	14,175	-0.05%
2023/03/14	4	186.50	1	185.00	187.50	3	14,093	0.02%
2023/03/13	3	185.83	1	184.00	186.50	2	14,174	0.01%
2023/03/10	3	190.67	2	189.75	187.00	1	14,176	0.01%
2023/03/09	12	197.29	12	199.46	194.00	0	14,405	0.00%
2023/03/08	3	187.67	3	189.33	191.00	0	13,983	0.00%
2023/03/07	2	187.50	0	0.00	187.50	2	13,967	0.01%
2023/03/06	5	190.00	0	0.00	189.50	5	13,998	0.04%
2023/03/03	5.1	191.13	10	191.60	188.50	-4.9	14,115	-0.03%
2023/03/02	8	186.38	0	0.00	186.00	8	14,220	0.06%
2023/03/01	1	185.50	1	185.50	186.00	0	14,266	0.00%
2023/02/24	2.1	191.66	1	185.50	185.50	1.1	14,319	0.01%
2023/02/23	13	187.04	11	189.77	188.50	2	14,153	0.01%
2023/02/22	8.1	187.34	1	183.00	181.00	7.1	14,009	0.05%
2023/02/21	2	197.25	2	198.00	200.50	0	13,748	0.00%
2023/02/20	1	196.50	4	199.00	195.00	-3	13,831	-0.02%
2023/02/17	4	197.25	2.1	196.51	196.50	2	14,067	0.01%
2023/02/16	1.1	195.21	5	195.90	200.50	-4	14,445	-0.03%
2023/02/15	1	190.50	3	191.00	193.00	-2	14,704	-0.01%
2023/02/14	0	0.00	1	197.50	192.00	-1	14,749	-0.01%
2023/02/13	1	193.50	0	0.00	193.50	1	15,074	0.01%
2023/02/10	2	194.00	3	193.33	193.50	-1	15,370	-0.01%
2023/02/09	6	200.08	1	203.50	198.50	5	15,653	0.03%
2023/02/08	9	198.94	5	199.90	199.00	4	15,573	0.03%
2023/02/06	3	193.33	1	195.50	190.00	2	15,323	0.01%
2023/02/03	7	194.57	14	196.00	194.50	-7	15,369	-0.05%
2023/02/02	1.5	180.83	12	181.71	184.00	-10.5	14,907	-0.07%
2023/02/01	5	174.30	5	174.70	175.50	0	15,396	0.00%
2023/01/31	1	168.50	2	169.50	169.50	-1	15,627	-0.01%
2023/01/30	1	169.50	2	167.25	168.50	-1	16,331	-0.01%
2023/01/13	4	157.00	4	162.00	157.50	0	17,880	0.00%
2023/01/11	0	0.00	1.5	158.72	161.00	-1.5	18,752	-0.01%
2023/01/10	1	157.50	31	158.50	160.00	-30	19,182	-0.16%
2023/01/09	35	158.00	2	159.00	158.50	33	19,639	0.17%
2023/01/06	0	0.00	1	149.54	151.00	-1	19,950	-0.01%
2023/01/05	0	0.00	1	151.00	147.00	-1	20,375	0.00%
2023/01/04	0.5	149.00	0	0.00	149.00	0.5	20,876	0.00%
2023/01/03	0	0.00	3	142.33	147.00	-3	21,203	-0.01%
2022/12/30	3	145.67	0	0.00	142.50	3	21,448	0.01%
2022/12/29	1	145.00	0	0.00	145.50	1	21,795	0.00%
2022/12/28	2	147.23	2	149.25	145.00	0	22,145	0.00%
2022/12/22	2	159.75	0	0.00	158.00	2	23,747	0.01%
2022/12/20	0	0.00	1	156.00	156.00	-1	24,661	0.00%
2022/12/16	1	165.00	0	0.00	165.00	1	25,528	0.00%
2022/12/15	1	171.50	1	170.50	171.50	0	25,759	0.00%
2022/12/14	6	167.08	7	172.07	173.00	-1	25,800	0.00%
2022/12/12	1	163.00	1	163.50	164.00	0	25,943	0.00%
2022/12/09	3	170.17	12	169.54	168.50	-9	26,462	-0.03%
2022/12/08	5	168.00	2	168.50	167.00	3	26,667	0.01%
2022/12/07	9	172.44	7	171.57	170.00	2	26,854	0.01%
2022/12/06	2	175.75	3	178.50	175.50	-1	26,928	0.00%
2022/12/05	2	180.00	4	180.13	178.00	-2	27,113	-0.01%
2022/12/02	1	176.00	2	177.50	176.50	-1	27,347	0.00%
2022/12/01	3	177.50	0	0.00	175.50	3	27,536	0.01%
2022/11/30	1	168.50	1	170.00	168.50	0	27,497	0.00%
2022/11/29	0	0.00	3	165.50	165.50	-3	27,732	-0.01%
2022/11/25	0	0.00	30	171.50	167.50	-30	28,344	-0.11%
2022/11/24	32	171.86	7	172.43	172.00	25	28,350	0.09%
2022/11/23	3	166.50	1	169.00	163.50	2	28,343	0.01%
2022/11/22	3	161.17	5	163.90	166.50	-2	28,707	-0.01%
2022/11/21	1	164.00	0	0.00	164.00	1	29,182	0.00%
2022/11/18	9	168.94	3	168.67	166.00	6	29,702	0.02%
2022/11/17	6	168.50	16	169.59	170.50	-10	29,817	-0.03%
2022/11/16	3	167.00	1	168.00	167.00	2	30,017	0.01%
2022/11/15	7	166.93	8	164.13	167.00	-1	30,214	0.00%
2022/11/14	0	0.00	2	161.01	163.50	-2	30,634	-0.01%
2022/11/11	13	160.31	29	158.41	156.50	-16	31,097	-0.05%
2022/11/10	3	150.83	0	0.00	150.50	3	30,971	0.01%
2022/11/09	18	150.69	6	151.50	150.50	12	31,293	0.04%
2022/11/08	4	152.00	0	0.00	147.00	4	31,812	0.01%
2022/11/07	6	152.00	14	146.68	149.00	-8	32,171	-0.02%
2022/11/04	11	143.18	2	141.50	142.50	9	31,967	0.03%
2022/11/03	10	145.25	7	144.29	144.00	3	31,985	0.01%
2022/11/02	10	144.75	13	146.42	145.50	-3	32,066	-0.01%
2022/11/01	0	0.00	13	146.12	146.50	-13	32,164	-0.04%
2022/10/31	16	143.78	12	142.04	142.00	4	32,256	0.01%
2022/10/28	9	143.17	23	143.48	139.50	-14	32,356	-0.04%
2022/10/27	4	136.38	2	137.50	138.00	2	31,865	0.01%
2022/10/26	11	135.00	10	135.85	133.50	1	31,835	0.00%
2022/10/25	7	134.21	13	136.69	139.50	-6	31,506	-0.02%
2022/10/24	6	133.83	9	134.22	134.50	-3	31,060	-0.01%
2022/10/21	9	122.50	9	124.78	122.50	0	31,495	0.00%
2022/10/20	9	126.78	8	122.01	127.00	1	32,320	0.00%
2022/10/19	2	126.50	1	132.00	125.00	1	32,200	0.00%
2022/10/18	4	129.00	4	131.13	130.50	0	32,249	0.00%
2022/10/17	1	131.00	1	129.01	131.50	0	32,783	0.00%
2022/10/14	10	123.80	12	126.21	130.00	-2	33,031	-0.01%
2022/10/13	1	124.00	1.1	123.00	118.50	-0.1	33,153	0.00%
2022/10/12	27	122.91	23	124.20	122.00	4	33,056	0.01%
2022/10/11	9	129.72	8	127.19	127.00	1	33,018	0.00%
2022/10/07	0	0.00	3	137.17	136.50	-3	32,849	-0.01%
2022/10/06	9	136.28	11	137.27	140.00	-2	32,872	-0.01%
2022/10/05	5	138.20	2	140.75	133.50	3	32,704	0.01%
2022/10/04	3	139.33	1	139.00	137.50	2	32,381	0.01%
2022/10/03	14	135.96	10	137.45	135.50	4	32,180	0.01%
2022/09/30	7	135.14	17.1	133.11	134.00	-10.1	32,572	-0.03%
2022/09/29	13	127.58	10	129.00	127.00	3	32,663	0.01%
2022/09/28	11	128.00	6	129.92	127.50	5	32,739	0.02%
2022/09/27	10	133.55	8	134.50	134.50	2	32,704	0.01%
2022/09/26	10.1	138.14	11	139.09	136.00	-0.9	32,637	0.00%
2022/09/23	31	148.03	7	149.64	145.50	24	32,650	0.07%
2022/09/22	7	152.50	8	149.97	156.00	-1	32,479	0.00%
2022/09/21	1	151.50	6	152.17	152.50	-5	32,515	-0.02%
2022/09/20	6	151.67	6	152.75	152.00	0	32,776	0.00%
2022/09/19	2	152.50	3	155.33	152.50	-1	32,932	0.00%
2022/09/16	18	156.50	10	157.70	153.50	8	33,125	0.02%
2022/09/15	2.1	165.40	14	168.18	161.00	-11.9	33,151	-0.04%
2022/09/14	9	169.78	10	167.40	169.50	-1	33,183	0.00%
2022/09/13	3	176.00	2	176.50	176.00	1	33,222	0.00%
2022/09/12	3	177.17	1	180.00	173.00	2	33,278	0.01%
2022/09/08	3	174.01	4	175.00	175.50	-1	33,482	0.00%
2022/09/07	5	176.60	3	176.34	176.00	2	33,488	0.01%
2022/09/06	4	177.38	2	173.50	175.50	2	33,699	0.01%
2022/09/05	5	180.60	1	183.00	179.50	4	33,603	0.01%
2022/09/02	11	185.95	6.1	188.18	188.00	4.9	33,488	0.01%
2022/09/01	6	182.49	2	180.50	181.00	4	33,293	0.01%
2022/08/31	2	187.75	3	187.83	187.00	-1	33,223	0.00%
2022/08/30	8	189.88	3	188.83	188.50	5	33,343	0.01%
2022/08/29	6	182.67	5	186.30	190.00	1	33,178	0.00%
2022/08/26	7.1	197.26	2	198.00	191.00	5.1	33,079	0.02%
2022/08/25	12	193.96	12	194.42	195.00	0	32,887	0.00%
2022/08/24	8	190.50	7	188.07	186.00	1	32,679	0.00%
2022/08/23	8	185.00	11	185.43	190.50	-3	32,474	-0.01%
2022/08/22	7.1	190.95	2	190.03	186.00	5.1	32,316	0.02%
2022/08/19	5	193.88	8	194.19	189.50	-3	32,358	-0.01%
2022/08/18	10	182.55	22	181.86	189.00	-12	31,931	-0.04%
2022/08/17	1	178.50	2	176.50	175.50	-1	31,262	0.00%
2022/08/16	18	178.11	10	176.40	175.50	8	31,269	0.03%
2022/08/15	10	175.75	6	176.66	178.00	4	31,286	0.01%
2022/08/12	1	165.50	27	166.15	170.50	-26	30,694	-0.08%
2022/08/11	7	155.21	5	155.10	155.00	2	30,349	0.01%
2022/08/10	5	150.00	0	0.00	149.00	5	30,681	0.02%
2022/08/08	3.1	154.85	0	0.00	154.50	3.1	31,057	0.01%
2022/08/05	5	156.00	14	156.29	159.50	-9	31,147	-0.03%
2022/08/04	5	147.70	18	148.06	149.00	-13	31,240	-0.04%
2022/08/03	7	149.79	3	150.50	148.50	4	31,290	0.01%
2022/08/02	7.1	149.35	3	149.21	151.50	4.1	31,482	0.01%
2022/08/01	8	153.94	6	155.00	153.00	2	31,442	0.01%
2022/07/29	8	157.13	8	159.31	156.00	0	31,376	0.00%
2022/07/28	13.1	157.28	4	161.63	155.50	9.1	31,475	0.03%
2022/07/27	16	165.62	0	0.00	163.00	16	30,798	0.05%
2022/07/26	3	178.00	7	179.57	177.50	-4	29,889	-0.01%
2022/07/25	8	180.94	5	182.50	181.50	3	29,826	0.01%
2022/07/22	14	182.79	7.1	184.51	180.50	6.9	29,766	0.02%
2022/07/21	12	168.13	8	168.06	179.00	4	29,265	0.01%
2022/07/20	2.1	160.27	5	161.00	163.00	-3	28,744	-0.01%
2022/07/19	3	156.67	3	156.33	154.00	0	28,522	0.00%
2022/07/18	1	155.00	2	161.00	158.00	-1	28,377	0.00%
2022/07/15	6	153.08	53	150.83	152.50	-47	28,062	-0.17%
2022/07/14	52	152.40	6	148.33	150.00	46	28,107	0.16%
2022/07/13	3	155.67	3	155.17	146.50	0	27,985	0.00%
2022/07/12	3	153.83	1	154.00	150.00	2	28,075	0.01%
2022/07/11	0	0.00	3	165.33	162.00	-3	28,455	-0.01%
2022/07/08	18	169.67	18	167.31	165.00	0	28,630	0.00%
2022/07/07	7	161.50	2	166.00	174.00	5	28,007	0.02%
2022/07/06	3	160.33	2	164.50	160.50	1	27,834	0.00%
2022/07/05	1	166.50	2	174.00	174.00	-1	27,750	0.00%
2022/07/04	2	172.00	2	173.00	172.50	0	27,851	0.00%
2022/07/01	2	184.38	0	0.00	172.00	2	27,944	0.01%
2022/06/30	14	189.96	13	188.62	191.00	1	27,826	0.00%
2022/06/29	4	190.75	9	189.83	194.50	-5	27,816	-0.02%
2022/06/28	17	187.97	14	188.43	190.00	3	27,790	0.01%
2022/06/27	4	198.75	8	198.63	198.00	-4	28,067	-0.01%
2022/06/24	3	187.33	2	187.50	187.50	1	28,540	0.00%
2022/06/23	23	187.74	21	184.45	190.00	2	28,676	0.01%
2022/06/22	2	192.50	2	192.50	186.50	0	28,328	0.00%
2022/06/21	1	207.50	2	201.00	207.00	-1	28,133	0.00%
2022/06/20	2	204.46	4	204.00	201.50	-2	28,206	-0.01%
2022/06/16	4	228.50	3	216.00	214.50	1	28,039	0.00%
2022/06/15	7	230.86	8	231.94	228.50	-1	28,074	0.00%
2022/06/14	1	226.00	0	0.00	225.50	1	28,220	0.00%
2022/06/13	3	222.00	3	219.50	226.00	0	28,523	0.00%
2022/06/10	5	222.20	11	222.55	225.50	-6	29,039	-0.02%
2022/06/09	3	223.67	3	223.00	224.00	0	29,291	0.00%
2022/06/08	6	227.17	4	232.25	222.50	2	29,488	0.01%
2022/06/07	16	227.41	10	228.75	228.50	6	30,017	0.02%
2022/06/06	9	227.83	9	228.28	231.50	0	30,785	0.00%
2022/06/02	6	229.92	3	234.83	226.00	3	31,348	0.01%
2022/06/01	11	241.00	7	240.71	238.00	4	31,717	0.01%
2022/05/31	4	235.63	4	239.63	240.50	0	31,931	0.00%
2022/05/30	2	240.50	4	236.63	242.00	-2	32,963	-0.01%
2022/05/27	13	241.23	10	240.80	231.00	3	33,710	0.01%
2022/05/26	4	242.00	2	255.00	238.50	2	34,303	0.01%
2022/05/25	15	254.77	15	253.33	255.00	0	34,805	0.00%
2022/05/24	19	250.13	18	257.86	250.00	1	35,532	0.00%
2022/05/23	3	269.17	3	269.00	257.50	0	36,322	0.00%
2022/05/20	15	269.50	16	270.00	269.50	-1	36,532	0.00%
2022/05/19	8	262.19	8	262.31	269.50	0	36,484	0.00%
2022/05/18	40	268.86	42	262.92	268.00	-2	36,532	-0.01%
2022/05/17	13	252.77	11	252.36	255.00	2	36,520	0.01%
2022/05/16	3	266.83	41	268.56	252.50	-38	37,163	-0.10%
2022/05/13	59	262.69	20	258.98	257.00	39	37,394	0.10%
2022/05/12	20	258.50	26	254.73	254.50	-6	37,471	-0.02%
2022/05/11	27	250.63	19	250.16	257.50	8	37,788	0.02%
2022/05/10	26	240.52	5	240.10	255.00	21	37,985	0.06%
2022/05/09	3	252.50	25	254.34	246.50	-22	38,497	-0.06%
2022/05/06	8	274.75	7	275.57	272.00	1	38,829	0.00%
2022/05/05	4.5	281.67	6	278.83	286.00	-1.5	38,763	0.00%
2022/05/04	13	263.69	12	265.17	262.50	1	38,558	0.00%
2022/05/03	3	265.33	6	264.83	264.50	-3	38,787	-0.01%
2022/04/29	4	261.50	4	265.00	260.50	0	38,955	0.00%
2022/04/28	5	258.70	6	254.67	260.00	-1	38,880	0.00%
2022/04/27	26	249.12	25	236.78	252.50	1	38,898	0.00%
2022/04/26	5	247.50	5	253.00	242.50	0	38,817	0.00%
2022/04/25	24	252.04	22	253.30	248.50	2	39,070	0.01%
2022/04/22	5	267.00	4	266.50	267.50	1	39,245	0.00%
2022/04/21	4	276.63	4	276.00	275.00	0	39,660	0.00%
2022/04/20	4	275.50	5	270.00	276.50	-1	39,824	0.00%
2022/04/19	16	271.78	16	276.31	268.50	0	39,943	0.00%
2022/04/18	8	265.13	7	263.57	272.50	1	40,018	0.00%
2022/04/15	7	262.36	10	265.60	265.50	-3	40,260	-0.01%
2022/04/14	16	283.91	16	288.28	281.50	0	40,341	0.00%
2022/04/13	17	284.68	17	287.12	289.50	0	40,256	0.00%
2022/04/12	9	282.39	9	280.22	281.50	0	40,177	0.00%
2022/04/11	8	287.75	6	297.08	281.00	2	39,911	0.01%
2022/04/08	7	302.14	9	300.44	301.50	-2	39,727	-0.01%
2022/04/07	8	305.75	7	310.14	296.00	1	39,457	0.00%
2022/04/06	9	312.33	6	309.92	317.00	3	39,182	0.01%
2022/04/01	12	306.67	9	298.89	312.00	3	39,128	0.01%
2022/03/31	25	313.54	28	310.36	305.50	-3	39,374	-0.01%
2022/03/30	9	315.94	11	321.32	312.50	-2	39,541	-0.01%
2022/03/29	8	318.88	9	315.22	322.50	-1	39,675	0.00%
2022/03/28	8	300.56	7	300.14	311.00	1	40,065	0.00%
2022/03/25	3	294.00	9	295.00	296.00	-6	40,418	-0.01%
2022/03/24	0	0.00	1	285.00	287.50	-1	40,965	0.00%
2022/03/23	11	290.00	3	282.50	284.00	8	42,365	0.02%
2022/03/22	4	287.50	4	284.00	282.00	0	42,972	0.00%
2022/03/21	1	278.00	3	276.67	274.50	-2	43,100	0.00%
2022/03/18	8	273.44	7	273.14	273.00	1	43,130	0.00%
2022/03/17	24	272.44	24	270.54	275.00	0	42,942	0.00%
2022/03/16	14	261.39	18	264.86	255.00	-4	42,428	-0.01%
2022/03/15	35	272.82	47	271.56	260.50	-12	42,269	-0.03%
2022/03/14	19	289.82	17	291.21	286.00	2	42,126	0.00%
2022/03/11	9	283.44	9	281.22	287.00	0	41,766	0.00%
2022/03/10	10	284.00	9	285.56	281.00	1	41,630	0.00%
2022/03/09	14	287.93	15	289.30	275.00	-1	41,146	0.00%
2022/03/08	39	283.06	38.1	281.57	273.50	0.9	40,380	0.00%
2022/03/07	37.2	283.90	31	284.34	287.50	6.2	39,594	0.02%
2022/03/04	20	299.34	23	300.52	288.00	-3	39,069	-0.01%
2022/03/03	57	316.66	58	316.24	312.00	-1	38,732	0.00%
2022/03/02	22	300.45	23	298.83	307.00	-1	37,914	0.00%
2022/03/01	39	286.41	40	285.00	299.50	-1	37,091	0.00%
2022/02/25	18	269.64	21.2	264.21	272.50	-3.2	36,252	-0.01%
2022/02/24	31	246.03	28	246.50	248.00	3	35,583	0.01%
2022/02/23	38	246.22	40	245.30	245.00	-2	34,753	-0.01%
2022/02/22	20	237.78	17	238.32	233.50	3	33,923	0.01%
2022/02/21	8	235.19	9	235.67	239.00	-1	33,503	0.00%
2022/02/18	9	233.50	9.5	234.87	238.50	-0.5	33,774	0.00%
2022/02/17	14.2	235.70	10.3	234.06	233.00	3.9	33,898	0.01%
2022/02/16	33.3	246.11	37	243.26	243.00	-3.7	33,682	-0.01%
2022/02/15	32	238.27	30	237.78	232.00	2	33,336	0.01%
2022/02/14	7	235.36	5	229.70	231.00	2	33,092	0.01%
2022/02/11	6	240.50	9	242.78	244.00	-3	33,159	-0.01%
2022/02/10	5	238.30	3	237.33	234.00	2	32,875	0.01%
2022/02/09	9	233.83	11	230.59	236.50	-2	32,706	-0.01%
2022/02/08	7	221.29	6	212.67	224.00	1	32,424	0.00%
2022/02/07	11	202.23	8	202.06	209.50	3	32,386	0.01%
2022/01/26	7	200.50	8	205.75	199.50	-1	32,810	0.00%
2022/01/25	5	210.60	5	211.20	205.50	0	33,233	0.00%
2022/01/24	10	212.30	9	212.61	213.50	1	33,695	0.00%
2022/01/21	5	215.40	6	215.58	216.00	-1	34,692	0.00%
2022/01/20	39	216.68	41	217.01	219.00	-2	35,430	-0.01%
2022/01/19	38	212.57	39	213.60	215.00	-1	36,018	0.00%
2022/01/18	20	213.58	19	215.58	209.00	1	36,701	0.00%
2022/01/17	9	212.50	59	210.29	214.50	-50	37,392	-0.13%
2022/01/14	113	207.90	60	206.47	213.00	53	37,851	0.14%	大買/
2022/01/13	1	193.50	2	194.50	200.50	-1	38,128	0.00%
2022/01/12	0	0.00	1	203.50	200.50	-1	38,678	0.00%
2022/01/11	3.3	202.53	1	199.50	199.00	2.3	39,898	0.01%
2022/01/10	6	207.75	5	210.90	207.00	1	40,656	0.00%
2022/01/07	21	208.93	7	206.64	199.00	14	41,496	0.03%
2022/01/06	3	212.67	3	210.50	211.00	0	41,693	0.00%
2022/01/05	8	221.25	4	219.50	218.50	4	42,783	0.01%
2022/01/04	6	227.50	3	223.00	221.00	3	44,346	0.01%
2022/01/03	3	229.00	4	226.00	226.00	-1	44,732	0.00%
2021/12/30	5	233.30	5	235.90	239.00	0	44,982	0.00%
2021/12/29	4	237.50	5	241.60	238.00	-1	44,942	0.00%
2021/12/28	12	243.08	12	239.08	245.50	0	45,334	0.00%
2021/12/27	14	246.32	12.3	247.11	238.50	1.7	45,452	0.00%
2021/12/24	7	247.43	2	245.25	249.00	5	45,182	0.01%
2021/12/23	16.5	247.48	69	247.27	243.00	-52.5	45,107	-0.12%
2021/12/22	74	242.76	74	243.94	243.00	0	44,945	0.00%
2021/12/21	67	234.66	15.3	227.47	238.50	51.7	44,416	0.12%
2021/12/20	35	226.70	34	226.76	217.00	1	43,896	0.00%
2021/12/17	42	222.38	42	221.51	225.50	0	43,928	0.00%
2021/12/16	41.3	212.04	97	209.34	217.50	-55.7	42,868	-0.13%
2021/12/15	201	197.07	155	189.90	198.00	46	42,239	0.11%	大買/大賣/
2021/12/14	8	187.13	5	190.60	180.00	3	42,330	0.01%
2021/12/13	6	192.92	8	189.50	194.00	-2	43,128	0.00%
2021/12/10	9	189.44	10	189.90	187.50	-1	43,465	0.00%
2021/12/09	35	193.83	32	195.09	188.50	3	44,281	0.01%
2021/12/08	30	185.00	39	185.54	194.50	-9	44,790	-0.02%
2021/12/07	8	177.75	12	177.50	177.00	-4	44,992	-0.01%
2021/12/06	18	180.72	10	182.15	178.50	8	45,320	0.02%
2021/12/03	2	188.00	3	190.83	190.00	-1	45,555	0.00%
2021/12/02	8	186.06	6	184.33	184.50	2	45,714	0.00%
2021/12/01	3	185.17	4	181.50	187.00	-1	45,984	0.00%
2021/11/30	66	187.45	60	186.57	186.00	6	46,512	0.01%
2021/11/29	41	179.98	40	176.93	183.00	1	47,677	0.00%
2021/11/26	28	177.20	29	178.00	182.00	-1	48,042	0.00%
2021/11/25	47	179.68	49	181.08	176.50	-2	47,917	0.00%
2021/11/24	7	180.93	8	180.44	179.00	-1	47,883	0.00%
2021/11/23	17	184.85	17	183.79	184.50	0	48,613	0.00%
2021/11/22	3	188.33	3	189.17	190.00	0	48,686	0.00%
2021/11/19	5	190.40	27	198.37	190.50	-22	48,565	-0.05%
2021/11/18	10	199.05	2	200.00	196.00	8	48,409	0.02%
2021/11/17	105	202.21	89	201.50	206.00	16	48,307	0.03%	大買/
2021/11/16	48	202.85	99	202.95	193.50	-51	47,897	-0.11%
2021/11/15	57	197.03	13	195.04	198.50	44	47,378	0.09%
2021/11/12	106	199.63	99	200.73	189.00	7	47,110	0.01%	大買/
2021/11/11	32	190.78	28	189.86	191.00	4	46,520	0.01%
2021/11/10	7	185.93	7	191.14	194.00	0	46,153	0.00%
2021/11/09	8	188.00	9	187.22	181.00	-1	45,662	0.00%
2021/11/08	31	186.90	30	188.00	181.00	1	45,141	0.00%
2021/11/05	22	188.34	23	188.48	197.00	-1	44,724	0.00%
2021/11/04	17	193.00	21	194.81	190.50	-4	44,059	-0.01%
2021/11/03	21	194.50	20	196.05	193.50	1	43,471	0.00%
2021/11/02	37	202.05	91	210.53	205.50	-54	43,072	-0.13%
2021/11/01	85	212.24	33	209.55	210.00	52	42,405	0.12%
2021/10/29	70	204.47	68	205.21	201.00	2	41,622	0.00%
2021/10/28	17	188.79	81	186.81	196.50	-64	40,311	-0.16%
2021/10/27	95	175.83	93	166.62	179.00	2	39,421	0.01%
2021/10/26	81	167.11	27	175.06	163.00	54	38,611	0.14%
2021/10/25	252	172.95	248	171.24	176.00	4	37,727	0.01%	大買/大賣/
2021/10/22	84	157.38	97	156.18	166.50	-13	36,525	-0.04%
2021/10/21	87	154.46	80	154.29	151.50	7	35,522	0.02%
2021/10/20	92	151.55	91.6	149.19	153.50	0.4	34,614	0.00%
2021/10/19	256	148.90	262	149.35	147.50	-6	33,683	-0.02%	大買/大賣/
2021/10/18	111	140.90	108	141.51	141.00	3	32,110	0.01%	大買/大賣/
2021/10/15	54	133.28	106	134.75	143.00	-52	31,001	-0.17%	大賣/
2021/10/14	90	129.39	40	131.29	130.00	50	29,551	0.17%
2021/10/13	77	134.96	79	135.83	131.50	-2	28,779	-0.01%
2021/10/12	115	129.17	110	132.41	133.00	5	27,418	0.02%	大買/大賣/
2021/10/08	131	128.69	257	123.95	130.00	-126	25,623	-0.49%	大買/大賣/鉅額交易
2021/10/07	153	116.08	72	114.18	118.50	81	25,160	0.32%	大買/
2021/10/06	22	109.68	24	110.54	108.00	-2	25,003	-0.01%
2021/10/05	14	106.43	8	109.69	112.00	6	25,354	0.02%
2021/10/04	39	111.64	45	111.04	109.00	-6	25,273	-0.02%
2021/10/01	59	110.39	48	110.73	107.50	11	25,585	0.04%
2021/09/30	51	116.10	51	115.02	115.00	0	25,583	0.00%
2021/09/29	41	114.91	23	113.85	115.00	18	25,693	0.07%
2021/09/28	15	115.60	20	117.15	120.50	-5	25,254	-0.02%
2021/09/27	35	119.07	32	119.88	114.50	3	24,602	0.01%
2021/09/24	55	118.54	167	118.97	118.00	-112	24,250	-0.46%	大賣/鉅額交易
2021/09/23	102	115.00	14	113.61	115.50	88	23,388	0.38%	大買/
2021/09/22	49	109.82	43	109.27	106.00	6	23,034	0.03%
2021/09/17	85	112.35	85	112.88	114.00	0	22,693	0.00%
2021/09/16	35	114.01	45	115.08	112.50	-10	22,132	-0.05%
2021/09/15	137	111.97	133.4	111.63	111.50	3.7	21,085	0.02%	大買/大賣/
2021/09/14	69	110.58	72	111.37	115.00	-3	20,608	-0.01%
2021/09/13	126.4	109.18	214	112.06	109.00	-87.7	19,661	-0.45%	大買/大賣/
2021/09/10	146	106.83	96	106.06	110.50	50	18,802	0.27%	大買/
2021/09/09	121	99.30	127	100.10	100.50	-6	18,216	-0.03%	大買/大賣/
2021/09/08	5	97.12	3	97.77	93.40	2	17,894	0.01%
2021/09/07	48	99.76	14	100.86	98.30	34	17,543	0.19%
2021/09/06	8	111.13	7	111.14	109.00	1	17,535	0.01%
2021/09/03	67	111.34	63	110.27	110.00	4	17,809	0.02%
2021/09/02	39	110.81	37	111.76	109.00	2	17,265	0.01%
2021/09/01	10	103.65	25	106.10	109.00	-15	15,914	-0.09%
2021/08/31	12	98.89	20	99.83	99.20	-8	15,298	-0.05%
2021/08/30	18	102.97	12	103.67	103.00	6	15,046	0.04%
2021/08/27	35	106.43	33	106.92	103.50	2	15,000	0.01%
2021/08/26	21	98.31	2.1	103.88	104.00	19	14,197	0.13%
2021/08/24	2	97.10	2	94.85	94.30	0	14,283	0.00%
2021/08/23	2	95.50	1.1	94.40	94.40	1	14,264	0.01%
2021/08/20	1	91.00	4.1	91.06	90.90	-3.1	14,185	-0.02%
2021/08/19	1	90.00	2	88.45	86.20	-1	14,118	-0.01%
2021/08/18	2	88.00	1	89.00	89.80	1	14,353	0.01%
2021/08/17	6	90.55	2	86.70	86.70	4	14,560	0.03%
2021/08/16	0	0.00	7	91.21	92.40	-7	14,540	-0.05%
2021/08/12	3.1	96.16	0	0.00	95.40	3.1	14,571	0.02%
2021/08/11	0.1	96.10	4.1	99.10	97.10	-4	14,663	-0.03%
2021/08/10	1.1	98.45	0.1	99.55	97.30	1	14,664	0.01%
2021/08/09	2	97.90	0.1	99.90	98.80	2	14,657	0.01%
2021/08/06	20.2	99.07	19	100.08	99.30	1.2	14,668	0.01%
2021/08/05	2	107.25	4	108.00	106.00	-2	14,479	-0.01%
2021/08/04	7	113.64	54	109.24	108.50	-47	14,651	-0.32%
2021/08/03	51	109.95	1	112.50	114.50	50	14,710	0.34%
2021/08/02	4	113.38	3	110.50	112.00	1	14,752	0.01%
2021/07/30	13	111.50	14	110.39	112.50	-1	14,891	-0.01%
2021/07/29	4	107.75	1	111.00	108.00	3	14,903	0.02%
2021/07/28	13	106.19	0	0.00	105.00	13	15,093	0.09%
2021/07/26	1	119.00	0	0.00	121.50	1	16,255	0.01%
2021/07/23	0	0.00	2	110.00	112.50	-2	17,371	-0.01%
2021/07/22	0	0.00	2	118.00	118.50	-2	18,178	-0.01%
2021/07/19	0	0.00	1.5	112.33	118.00	-1.5	18,678	-0.01%
2021/07/16	1	109.00	0	0.00	109.00	1	18,767	0.01%
2021/07/15	1.5	108.67	0	0.00	109.00	1.5	18,898	0.01%
2021/07/14	12	114.08	112	113.05	114.00	-100	18,999	-0.53%	大賣/
2021/07/13	106	110.25	10	112.80	111.00	96	18,915	0.51%	大買/
2021/07/12	6	111.83	26	111.58	110.50	-20	18,689	-0.11%
2021/07/09	11	103.68	8	104.11	106.50	3	18,206	0.02%
2021/07/08	68	95.49	47	95.07	97.10	21	18,020	0.12%
2021/07/07	17	89.49	16	91.18	91.80	1	17,495	0.01%
2021/07/06	9	83.32	10	84.28	83.50	-1	17,327	-0.01%
2021/07/05	1	81.30	3	81.23	85.40	-2	17,067	-0.01%
2021/07/02	2	77.50	0	0.00	77.70	2	16,992	0.01%
2021/07/01	0	0.00	2	74.00	74.00	-2	17,167	-0.01%
2021/06/30	1	76.00	1	75.50	76.10	0	17,153	0.00%
2021/06/29	5	77.76	6	77.17	75.50	-1	17,130	-0.01%
2021/06/28	0	0.00	5	76.00	76.30	-5	16,934	-0.03%
2021/06/25	2	77.10	3	75.97	75.60	-1	16,899	-0.01%
2021/06/24	7	77.11	5	76.70	76.70	2	16,852	0.01%
2021/06/23	4	76.40	16	76.89	76.70	-12	16,816	-0.07%
2021/06/22	8	75.20	1	75.40	74.80	7	16,677	0.04%
2021/06/21	0	0.00	3	75.23	75.20	-3	16,606	-0.02%
2021/06/18	3	77.23	4	77.55	76.30	-1	16,489	-0.01%
2021/06/17	2	76.80	3.3	77.01	77.60	-1.3	16,286	-0.01%
2021/06/16	21	75.95	1	75.60	75.10	20	16,105	0.12%
2021/06/15	15	77.08	7	76.93	78.10	8	15,932	0.05%
2021/06/11	103	78.06	124	77.68	78.10	-21	15,368	-0.14%	大買/大賣/
2021/06/10	2	71.05	1	71.00	71.00	1	14,589	0.01%
2021/06/09	1	70.40	0	0.00	69.80	1	14,417	0.01%
2021/06/08	4	71.10	1	70.20	71.40	3	14,302	0.02%
2021/06/07	1	69.60	4	69.75	71.10	-3	14,221	-0.02%
2021/06/04	0.8	69.30	0	0.00	69.10	0.8	14,091	0.01%
2021/06/03	0	0.00	1	70.90	70.80	-1	13,914	-0.01%
2021/06/02	4	68.95	6	68.70	69.00	-2	13,719	-0.01%
2021/06/01	0	0.00	11	68.53	69.40	-11	13,598	-0.08%
2021/05/31	7	68.27	0	0.00	68.40	7	13,283	0.05%
2021/05/28	0	0.00	3	67.33	67.50	-3	13,129	-0.02%
2021/05/27	1	65.60	0	0.00	65.60	1	13,009	0.01%
2021/05/26	4	66.98	9	65.53	66.30	-5	12,918	-0.04%
2021/05/25	2	65.25	12	65.23	67.50	-10	12,631	-0.08%
2021/05/24	4	60.55	2	61.60	61.40	2	12,312	0.02%
2021/05/21	1	59.80	0	0.00	59.80	1	12,295	0.01%
2021/05/18	0	0.00	2	58.05	58.50	-2	12,109	-0.02%
2021/05/17	2	56.70	1	53.50	53.20	1	12,039	0.01%
2021/05/14	4	60.15	0	0.00	57.60	4	11,963	0.03%
2021/05/12	10	64.20	3	59.80	59.40	7	11,728	0.06%
2021/05/11	22	62.81	17	63.56	63.30	5	11,444	0.04%
2021/05/10	1	66.60	9	66.43	66.90	-8	11,262	-0.07%
2021/05/07	2	69.10	1	68.30	68.00	1	11,214	0.01%
2021/05/06	0	0.00	9	67.52	67.00	-9	11,047	-0.08%
2021/05/05	24	69.46	16	67.96	66.50	8	10,896	0.07%
2021/05/04	9	69.78	5	69.72	73.80	4	10,606	0.04%
2021/05/03	9	70.36	8	70.69	69.80	1	10,416	0.01%
2021/04/29	9	72.34	19	73.83	74.50	-10	10,415	-0.10%
2021/04/28	16	64.99	32	67.27	67.80	-16	9,319	-0.17%
2021/04/27	6	61.53	0	0.00	61.70	6	8,510	0.07%
2021/04/26	0	0.00	4	62.28	62.60	-4	8,303	-0.05%
2021/04/23	0	0.00	3	57.70	58.80	-3	7,967	-0.04%
2021/04/22	6	58.88	2	57.10	56.50	4	8,021	0.05%
2021/04/21	2	59.10	0	0.00	58.70	2	7,949	0.03%
2021/04/20	5	60.04	3	60.60	61.00	2	7,961	0.03%
2021/04/19	5	59.76	1	61.00	59.00	4	7,977	0.05%
2021/04/16	1	59.00	3	59.13	59.50	-2	7,882	-0.03%
2021/04/15	5	58.26	7	58.37	59.30	-2	7,719	-0.03%
2021/04/14	11	57.83	5	55.82	56.40	6	7,561	0.08%
2021/04/13	3	57.47	5	59.00	57.90	-2	7,244	-0.03%
2021/04/12	6	57.80	3	58.33	56.90	3	6,962	0.04%
2021/04/09	5	58.44	11	57.90	57.50	-6	6,837	-0.09%
2021/04/08	3	56.40	14	56.88	57.20	-11	6,536	-0.17%
2021/04/07	2	56.45	6	56.15	57.40	-4	6,373	-0.06%
2021/04/06	0	0.00	1	53.40	53.40	-1	6,225	-0.02%
2021/04/01	0	0.00	1	53.00	53.00	-1	6,271	-0.02%
2021/03/23	0	51.65	0	0.00	51.10	0	6,429	0.00%
2021/03/22	0	50.90	1	51.30	51.40	-1	6,455	-0.02%
2021/03/19	0	0.00	2	51.40	51.00	-2	6,639	-0.03%
2021/03/18	1	52.10	1	52.70	51.90	0	6,650	0.00%
2021/03/17	2	52.30	1	52.60	51.90	1	6,711	0.01%
2021/03/16	1	52.10	1	52.00	51.90	0	6,770	0.00%
2021/03/15	0	0.00	2	51.60	51.60	-2	6,891	-0.03%
2021/03/09	0	0.00	10	49.00	49.50	-10	8,093	-0.12%
2021/03/08	1	50.70	1	49.95	49.95	0	8,096	0.00%
2021/03/05	3	50.23	1	49.95	49.95	2	8,098	0.02%
2021/03/03	0	0.00	1	51.10	51.90	-1	8,098	-0.01%
2021/03/02	6	53.17	6	52.10	52.10	0	8,061	0.00%
2021/02/25	1	54.30	1	53.40	53.40	0	8,060	0.00%
2021/02/24	2	54.25	0	0.00	53.90	2	8,146	0.02%
2021/02/23	9	55.60	4	55.85	55.40	5	8,135	0.06%
2021/02/22	6	56.67	14	56.72	57.30	-8	8,151	-0.10%
2021/02/19	7	54.14	7	55.83	55.90	0	8,006	0.00%
2021/02/18	1	52.90	2	53.80	54.00	-1	7,934	-0.01%
2021/02/17	6	52.87	5	53.20	53.20	1	7,932	0.01%
2021/02/04	1	52.90	1	52.20	52.20	0	7,859	0.00%
2021/02/02	1	52.00	2	52.95	52.90	-1	7,771	-0.01%
2021/02/01	1	51.40	0	0.00	51.40	1	7,737	0.01%
2021/01/29	9	53.63	7	53.29	52.20	2	7,685	0.03%
2021/01/28	0	0.00	2	53.90	53.40	-2	7,537	-0.03%
2021/01/27	5	52.68	2	53.10	52.50	3	7,391	0.04%
2021/01/26	9	52.50	5	51.10	51.10	4	7,215	0.06%
2021/01/25	14	56.12	0	0.00	54.10	14	7,011	0.20%
2021/01/22	1	56.10	7	56.39	57.90	-6	6,417	-0.09%
2021/01/21	0	0.00	1	52.60	52.70	-1	5,889	-0.02%
2021/01/20	5	52.70	5	51.00	51.00	0	5,790	0.00%
2021/01/19	1	52.20	2	53.10	53.00	-1	5,727	-0.02%
2021/01/15	2	55.00	4	53.90	53.40	-2	5,758	-0.03%
2021/01/14	1	52.80	0	0.00	54.00	1	5,626	0.02%
2021/01/13	6	53.83	8	53.54	54.00	-2	5,539	-0.04%
2021/01/12	5	52.30	3	51.67	52.00	2	5,405	0.04%
2021/01/11	4	50.33	14	50.96	51.60	-10	5,245	-0.19%
2021/01/07	1	49.80	1	49.75	49.75	0	5,113	0.00%
2021/01/06	1	48.90	5	49.07	49.30	-4	5,073	-0.08%
2021/01/05	0	0.00	2	50.85	51.50	-2	4,950	-0.04%
2021/01/04	0	0.00	3	50.00	52.20	-3	4,891	-0.06%
2020/12/31	1	51.90	1	51.10	50.90	0	4,803	0.00%
2020/12/29	11	52.09	0	0.00	51.90	11	4,740	0.23%
2020/12/28	21	51.04	4	49.79	51.80	17	4,581	0.37%
2020/12/24	0	0.00	1	51.00	51.00	-1	4,432	-0.02%
2020/12/23	1	50.70	0	0.00	51.20	1	4,403	0.02%
2020/12/22	0	0.00	4	51.45	49.65	-4	4,331	-0.09%
2020/12/18	1	50.20	1	49.80	49.95	0	4,176	0.00%
2020/12/16	2	50.60	3	50.43	50.50	-1	4,107	-0.02%
2020/12/15	5	50.90	5	50.40	50.40	0	4,083	0.00%
2020/12/11	2	51.60	17	50.00	49.50	-15	3,852	-0.39%
2020/12/10	6	50.88	4	51.30	50.70	2	3,835	0.05%
2020/12/09	9	51.71	7	51.83	51.70	2	3,743	0.05%
2020/12/08	13	53.17	12	53.17	52.70	1	3,599	0.03%
2020/12/07	36	54.72	18	54.62	55.40	18	3,438	0.52%
2020/12/04	9	52.03	10	52.85	53.40	-1	2,870	-0.03%
2020/12/03	1	49.15	1	48.55	48.55	0	2,374	0.00%
2020/12/02	1	48.10	2	48.73	48.50	-1	2,332	-0.04%
2020/12/01	1	48.00	2	48.00	48.00	-1	2,300	-0.04%
2020/11/30	0	0.00	1	47.95	47.95	-1	2,292	-0.04%
2020/11/27	6	47.23	9	47.09	47.05	-3	2,241	-0.13%
2020/11/26	2	46.40	2	46.67	46.60	0	2,249	0.00%
2020/11/25	12	46.52	11	46.05	46.05	1	2,250	0.04%
2020/11/24	5	47.00	11	47.07	47.00	-6	2,210	-0.27%
2020/11/23	4	47.49	1	47.75	47.65	3	2,171	0.14%
2020/11/20	1	45.80	1	45.65	46.05	0	2,028	0.00%
2020/11/19	2	46.10	4	46.03	45.35	-2	1,985	-0.10%
2020/11/17	4	45.33	0	0.00	45.35	4	1,872	0.21%
2020/11/12	0	0.00	1	43.90	43.80	-1	1,883	-0.05%
2020/11/10	2	43.88	1	43.85	43.85	1	1,890	0.05%
2020/11/06	5	42.75	5	42.50	42.50	0	1,872	0.00%
2020/11/03	1	41.25	1	41.30	41.25	0	1,959	0.00%
2020/10/30	1	42.00	1	41.65	41.65	0	2,050	0.00%
2020/10/29	5	41.65	5	42.00	42.00	0	2,087	0.00%
2020/10/26	5	44.30	5	43.35	43.35	0	2,166	0.00%
2020/10/23	0	0.00	7	43.11	44.10	-7	2,143	-0.33%
2020/10/22	1	43.00	1	43.55	43.00	0	2,260	0.00%
2020/10/21	7	43.56	7	43.11	43.05	0	2,425	0.00%
2020/10/20	12	43.76	6	43.05	43.05	6	2,688	0.22%
2020/10/16	4	42.55	0	0.00	42.25	4	2,745	0.15%
2020/10/15	5	43.35	5	43.10	43.10	0	2,879	0.00%
2020/10/14	6	43.45	5	43.35	43.35	1	2,935	0.03%
2020/10/13	1	43.30	1	43.25	43.25	0	2,988	0.00%
2020/10/12	2	44.15	0	0.00	43.75	2	3,018	0.07%
2020/10/07	4	44.55	0	0.00	44.95	4	3,109	0.13%
2020/10/06	5	44.50	5	44.50	44.50	0	3,167	0.00%
2020/09/30	0	0.00	1	43.70	43.85	-1	3,455	-0.03%
2020/09/29	6	43.55	5	43.35	43.35	1	3,702	0.03%
2020/09/28	0	0.00	1	43.25	44.05	-1	3,909	-0.03%
2020/09/25	1	42.35	0	0.00	42.00	1	4,182	0.02%
2020/09/24	5	43.50	5	43.00	43.00	0	4,699	0.00%
2020/09/23	5	44.90	5	44.65	44.65	0	5,018	0.00%
2020/09/22	0	0.00	8	43.50	44.30	-8	5,186	-0.15%
2020/09/21	5	45.40	9	45.21	44.90	-4	5,464	-0.07%
2020/09/18	5	45.70	1	45.65	45.65	4	5,792	0.07%
2020/09/16	5	45.40	6	45.39	45.05	-1	6,332	-0.02%
2020/09/15	2	45.68	1	44.60	45.40	1	6,368	0.02%
2020/09/11	0	0.00	0	43.30	42.90	0	6,519	0.00%
2020/09/07	5	44.50	5	43.55	43.55	0	6,638	0.00%
2020/09/02	11	45.15	5	45.10	45.10	6	6,696	0.09%
2020/08/26	0	0.00	7	44.39	44.50	-7	6,789	-0.10%
2020/08/25	5	44.50	5	44.40	44.40	0	6,849	0.00%
2020/08/21	2	43.20	4	43.08	43.50	-2	6,903	-0.03%
2020/08/20	7	41.71	2	43.18	42.40	5	6,915	0.07%
2020/08/19	1	46.10	3	46.05	45.20	-2	6,871	-0.03%
2020/08/18	0	0.00	1	46.60	46.30	-1	6,847	-0.01%
2020/08/17	1	46.95	5	46.90	47.00	-4	6,914	-0.06%
2020/08/14	2	46.35	0	0.00	47.00	2	6,979	0.03%
2020/08/12	0	0.00	2	46.30	46.60	-2	6,993	-0.03%
2020/08/11	0	0.00	2	47.48	47.30	-2	6,969	-0.03%
2020/08/10	0	0.00	10	48.55	47.25	-10	6,966	-0.14%
2020/08/07	4	48.24	3	48.17	48.45	1	6,937	0.01%
2020/08/06	2	48.15	0	0.00	47.70	2	6,923	0.03%
2020/08/05	4	48.75	1	48.20	48.60	3	6,887	0.04%
2020/08/04	3	47.45	1	47.55	47.80	2	6,835	0.03%
2020/08/03	10	47.18	4	47.25	47.10	6	6,806	0.09%
2020/07/31	4	46.98	3	47.25	47.05	1	6,820	0.01%
2020/07/30	4	47.55	4	47.45	47.80	0	6,752	0.00%
2020/07/29	8	46.60	1	46.40	46.95	7	6,725	0.10%
2020/07/28	3	48.05	13	46.37	46.20	-10	6,658	-0.15%
2020/07/27	3	50.60	16	50.84	49.15	-13	6,524	-0.20%
2020/07/24	25	53.60	17	53.09	52.10	8	6,354	0.13%
2020/07/23	12	52.59	6	52.75	52.90	6	6,085	0.10%
2020/07/22	10	52.26	9	52.07	52.50	1	6,034	0.02%
2020/07/21	9	51.98	5	51.92	53.00	4	6,100	0.07%
2020/07/20	12	50.08	6	50.80	50.80	6	6,105	0.10%
2020/07/17	7	49.67	4	49.95	48.95	3	6,066	0.05%
2020/07/15	4	50.95	27	50.15	50.10	-23	6,025	-0.38%
2020/07/13	1	50.90	0	0.00	51.60	1	5,971	0.02%
2020/07/10	1	50.70	0	0.00	50.80	1	5,933	0.02%
2020/07/09	15	53.31	4	52.93	52.60	11	5,837	0.19%
2020/07/08	16	53.04	13.6	52.13	54.00	2.4	5,663	0.04%
2020/07/07	11	52.13	0	0.00	51.50	11	5,429	0.20%
2020/07/06	2	54.50	15	53.67	54.00	-13	5,261	-0.25%
2020/07/03	11	54.19	6	52.90	52.80	5	5,033	0.10%
2020/07/02	11	48.54	9	49.31	51.30	2	4,544	0.04%
2020/07/01	6	47.36	4	46.91	47.75	2	4,233	0.05%
2020/06/30	3	47.38	6	47.34	46.40	-3	4,065	-0.07%
2020/06/29	2	47.15	7	46.66	46.50	-5	3,795	-0.13%
2020/06/24	16	45.42	4	44.89	44.80	12	3,484	0.34%
2020/06/23	7	43.55	1	43.40	43.35	6	3,083	0.19%
2020/06/22	1	42.95	4	42.66	42.70	-3	2,987	-0.10%
2020/06/19	8	42.15	7	41.79	41.00	1	2,984	0.03%
2020/06/18	2	41.70	0	0.00	41.80	2	2,809	0.07%
2020/06/15	2	41.60	12	41.80	41.45	-10	2,862	-0.35%
2020/06/12	10	41.05	1	41.55	41.65	9	2,889	0.31%
2020/06/11	0	0.00	3	43.10	42.80	-3	2,908	-0.10%
2020/06/10	1	44.45	0	0.00	44.20	1	2,951	0.03%
2020/06/09	1	44.85	1	44.45	44.35	0	2,993	0.00%
2020/06/08	0	0.00	1	45.05	44.90	-1	3,017	-0.03%
2020/06/04	2	45.08	0	0.00	45.00	2	3,007	0.07%
2020/06/03	0	0.00	1	44.90	45.05	-1	3,010	-0.03%
2020/06/02	1	44.40	0	0.00	44.40	1	2,974	0.03%
2020/06/01	0	0.00	1	45.10	45.10	-1	2,948	-0.03%
2020/05/29	0	0.00	1	44.45	43.60	-1	2,905	-0.03%
2020/05/28	0	0.00	1	43.45	43.35	-1	2,887	-0.03%
2020/05/27	0	0.00	2	43.93	43.85	-2	2,902	-0.07%
2020/05/26	2	43.45	0	0.00	43.20	2	2,910	0.07%
2020/05/25	1	43.60	0	0.00	43.70	1	2,915	0.03%
2020/05/22	1	43.90	2	44.53	43.60	-1	2,934	-0.03%
2020/05/21	0	0.00	1	43.85	43.95	-1	2,875	-0.03%
2020/05/20	1	42.60	3	42.67	42.30	-2	2,828	-0.07%
2020/05/19	2	41.23	2	41.93	41.95	0	2,832	0.00%
2020/05/18	1	41.25	0	0.00	40.50	1	2,819	0.04%
2020/05/15	1	42.90	0	0.00	41.35	1	2,838	0.04%
2020/05/14	0	0.00	1	42.10	42.10	-1	2,851	-0.04%
2020/05/13	2	42.80	1	43.70	43.70	1	2,869	0.03%
2020/05/12	1	42.45	0	0.00	42.40	1	2,915	0.03%
2020/05/11	1	43.35	13	43.31	43.35	-12	2,927	-0.41%
2020/05/06	3	42.83	4	42.70	42.60	-1	2,932	-0.03%
2020/05/04	2	42.35	1	42.70	42.60	1	2,988	0.03%
2020/04/30	1	43.25	0	0.00	43.35	1	3,014	0.03%
2020/04/29	1	43.25	0	0.00	43.20	1	3,039	0.03%
2020/04/28	1	42.55	1	42.95	42.95	0	3,127	0.00%
2020/04/27	6	42.93	21	42.98	42.80	-15	3,171	-0.47%
2020/04/24	31	42.77	5	42.55	42.55	26	3,160	0.82%
2020/04/23	6	45.08	3	44.77	45.30	3	3,036	0.10%
2020/04/21	0	0.00	16	43.03	41.80	-16	2,950	-0.54%
2020/04/20	1	42.05	3	42.53	43.00	-2	3,053	-0.07%
2020/04/17	4	42.31	1	41.95	42.05	3	3,103	0.10%
2020/04/15	3	40.98	0	0.00	41.80	3	3,291	0.09%
2020/04/14	0	0.00	1	40.90	41.00	-1	3,368	-0.03%
2020/04/13	3	39.67	0	0.00	39.80	3	3,432	0.09%
2020/04/10	2	40.05	0	0.00	40.05	2	3,518	0.06%
2020/04/06	0	0.00	1	37.40	37.45	-1	3,842	-0.03%
2020/04/01	1	36.60	0	0.00	36.65	1	3,824	0.03%
2020/03/27	1	37.10	6	36.48	36.20	-5	3,858	-0.13%
2020/03/25	2	36.03	0	0.00	36.40	2	3,837	0.05%
2020/03/20	0	0.00	135	31.03	32.05	-135	3,796	-3.56%	大賣/鉅額交易
2020/03/19	1	29.15	2	29.80	29.15	-1	3,801	-0.03%
2020/03/17	0	0.00	1	32.40	32.95	-1	3,806	-0.03%
2020/03/16	1	35.05	1	35.75	32.70	0	3,763	0.00%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	5	39.98	1	39.15	38.35	4	3,623	0.11%
2020/03/11	2	43.90	0	0.00	42.35	2	3,576	0.06%
2020/03/09	2	43.75	0	0.00	42.80	2	3,570	0.06%
2020/03/06	1	45.25	1	45.05	45.05	0	3,566	0.00%
2020/03/05	1	45.80	1	45.95	45.90	0	3,598	0.00%
2020/03/04	2	45.25	0	0.00	45.05	2	3,633	0.06%
2020/03/03	3	45.85	0	0.00	45.55	3	3,623	0.08%
2020/03/02	2	42.55	4	45.95	45.00	-2	3,613	-0.06%
2020/02/27	15	44.42	1	44.05	44.05	14	3,588	0.39%
2020/02/26	2	46.03	3	45.90	45.60	-1	3,576	-0.03%
2020/02/25	2	46.00	1	46.10	46.10	1	3,569	0.03%
2020/02/24	4	46.71	0	0.00	46.80	4	3,538	0.11%
2020/02/21	1	47.55	1	47.65	47.65	0	3,525	0.00%
2020/02/20	3	48.38	0	0.00	48.15	3	3,499	0.09%
2020/02/19	0	0.00	1	48.60	48.60	-1	3,494	-0.03%
2020/02/17	1	48.70	3	48.60	48.45	-2	3,503	-0.06%
2020/02/14	7	49.54	7	49.50	49.50	0	3,488	0.00%
2020/02/13	10	50.30	11	50.72	50.00	-1	3,453	-0.03%
2020/02/12	2	48.80	0	0.00	49.25	2	3,412	0.06%
2020/02/11	0	0.00	1	47.80	48.05	-1	3,445	-0.03%
2020/02/10	3	46.55	2	46.33	46.65	1	3,439	0.03%
2020/02/07	1	47.40	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	48.05	48.30	-1	3,450	-0.03%
2020/02/05	2	47.50	0	0.00	47.00	2	3,439	0.06%
2020/02/04	4	47.65	0	0.00	48.00	4	3,428	0.12%
2020/01/31	1	49.80	20	50.70	49.45	-19	3,488	-0.54%
2020/01/30	61	52.47	2	52.60	52.10	59	3,523	1.67%
2020/01/20	0	0.00	1	58.00	57.80	-1	3,613	-0.03%
2020/01/17	2	59.20	0	0.00	58.80	2	3,640	0.05%
2020/01/16	2	59.80	2	59.45	59.10	0	3,717	0.00%
2020/01/15	0	0.00	1	59.40	58.90	-1	3,685	-0.03%
2020/01/13	0	0.00	2	58.60	59.50	-2	3,550	-0.06%
2020/01/08	10	57.00	12	55.82	55.70	-2	3,326	-0.06%
2020/01/07	3	57.50	1	56.80	56.10	2	3,239	0.06%
2020/01/06	0	0.00	110	57.03	56.60	-110	3,189	-3.45%	大賣/鉅額交易
2020/01/03	140	60.16	2	60.25	59.00	138	3,236	4.26%	大買/鉅額交易
2020/01/02	2	57.90	1	59.10	59.20	1	3,036	0.03%
2019/12/30	1	56.60	0	0.00	56.60	1	3,005	0.03%
2019/12/25	1	55.50	2	56.50	56.50	-1	3,056	-0.03%
2019/12/20	1	57.10	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	3	56.90	56.70	-3	3,245	-0.09%
2019/12/18	0	0.00	1	57.10	56.20	-1	3,316	-0.03%
2019/12/17	1	56.00	3	56.67	56.70	-2	3,756	-0.05%
2019/12/16	4	55.85	1	56.20	56.20	3	4,080	0.07%
2019/12/13	1	55.90	1	55.30	55.10	0	4,112	0.00%
2019/12/12	0	0.00	5	56.12	55.80	-5	4,110	-0.12%
2019/12/09	0	0.00	1	54.40	54.30	-1	4,101	-0.02%
2019/12/06	1	53.50	1	53.90	53.90	0	4,137	0.00%
2019/12/05	1	53.80	1	53.50	54.20	0	4,223	0.00%
2019/12/04	12	52.81	10	52.55	52.70	2	4,295	0.05%
2019/12/03	1	53.30	1	53.30	53.20	0	4,334	0.00%
2019/11/28	0	0.00	10	56.01	56.00	-10	4,278	-0.23%
2019/11/27	1	56.20	0	0.00	56.10	1	4,348	0.02%
2019/11/25	6	55.65	5	55.00	55.70	1	4,482	0.02%
2019/11/21	26	54.90	1	55.10	55.10	25	4,518	0.55%
2019/11/20	0	0.00	1	54.90	55.50	-1	4,564	-0.02%
2019/11/19	2	55.20	0	0.00	55.10	2	4,634	0.04%
2019/11/18	14	55.82	0	0.00	55.20	14	4,737	0.30%
2019/11/15	1	54.60	2	55.20	55.10	-1	4,998	-0.02%
2019/11/14	1	54.30	0	0.00	54.20	1	5,063	0.02%
2019/11/11	40	54.65	2	54.60	54.10	38	5,362	0.71%
2019/11/08	18	55.52	7	56.46	55.90	11	5,378	0.20%
2019/11/07	1	57.30	0	0.00	57.40	1	5,381	0.02%
2019/11/06	0	0.00	1	58.20	58.20	-1	5,429	-0.02%
2019/11/05	2	59.30	3	58.93	58.70	-1	5,471	-0.02%
2019/11/04	2	58.00	0	0.00	58.00	2	5,545	0.04%
2019/11/01	2	57.40	0	0.00	57.40	2	5,587	0.04%
2019/10/31	1	58.40	0	0.00	58.00	1	5,631	0.02%
2019/10/30	1	59.80	1	61.10	59.50	0	5,631	0.00%
2019/10/29	1	59.20	0	0.00	60.00	1	5,586	0.02%
2019/10/28	2	60.35	6	59.63	60.60	-4	5,596	-0.07%
2019/10/25	0	0.00	50	58.50	58.50	-50	5,523	-0.91%
2019/10/24	51	59.29	6	58.67	59.00	45	5,619	0.80%
2019/10/23	5	57.00	4	57.00	56.80	1	5,903	0.02%
2019/10/22	1	56.50	0	0.00	56.70	1	6,112	0.02%
2019/10/21	0	0.00	2	56.60	56.70	-2	6,112	-0.03%
2019/10/17	6	55.95	7	55.71	56.20	-1	6,114	-0.02%
2019/10/15	13	55.93	12	55.64	55.70	1	6,166	0.02%
2019/10/14	6	56.12	21	55.73	55.80	-15	6,180	-0.24%
2019/10/09	29	54.67	2	55.30	55.20	27	6,182	0.44%
2019/10/08	2	58.00	0	0.00	58.10	2	6,080	0.03%
2019/10/07	0	0.00	2	59.00	58.70	-2	6,174	-0.03%
2019/10/04	5	58.88	12	58.59	58.20	-7	6,210	-0.11%
2019/10/03	10	57.44	0	0.00	57.50	10	6,118	0.16%
2019/10/02	7	57.93	6	57.80	58.50	1	6,113	0.02%
2019/10/01	0	0.00	1	58.30	58.30	-1	6,158	-0.02%
2019/09/27	1	57.60	0	0.00	57.80	1	6,240	0.02%
2019/09/26	1	59.10	2	59.80	59.40	-1	6,322	-0.02%
2019/09/25	1	59.80	2	59.70	59.60	-1	6,379	-0.02%
2019/09/24	6	59.47	0	0.00	59.20	6	6,395	0.09%
2019/09/23	0	0.00	1	61.80	61.30	-1	6,301	-0.02%
2019/09/20	5	62.58	4	62.75	60.80	1	6,224	0.02%
2019/09/19	4	61.18	6	60.58	61.60	-2	5,795	-0.03%
2019/09/18	1	57.50	0	0.00	57.50	1	5,619	0.02%
2019/09/09	1	58.70	1	58.10	58.00	0	5,544	0.00%
2019/09/06	2	57.70	1	58.50	59.00	1	5,454	0.02%
2019/09/05	0	0.00	3	57.93	58.00	-3	5,382	-0.06%
2019/09/02	1	57.40	0	0.00	57.40	1	5,441	0.02%
2019/08/30	0	0.00	12	57.11	56.80	-12	5,419	-0.22%
2019/08/29	2	57.15	77	56.20	57.00	-75	5,340	-1.40%
2019/08/28	44	55.80	44	55.55	55.50	0	5,235	0.00%
2019/08/27	2	54.85	4	54.80	54.30	-2	5,189	-0.04%
2019/08/26	72	54.40	3	54.53	53.90	69	5,174	1.33%
2019/08/23	13	57.08	2	57.40	56.90	11	5,128	0.21%
2019/08/22	2	57.90	1	56.70	56.40	1	5,109	0.02%
2019/08/21	2	57.75	1	56.80	57.20	1	5,041	0.02%
2019/08/20	13	59.45	42	57.94	58.10	-29	4,947	-0.59%
2019/08/19	17	56.10	48	55.30	56.10	-31	4,697	-0.66%
2019/08/16	39	55.77	47	54.12	54.10	-8	4,616	-0.17%
2019/08/15	17	50.80	4	53.30	52.80	13	4,413	0.29%
2019/08/14	2	53.20	0	0.00	52.40	2	4,405	0.05%
2019/08/13	37	53.51	0	0.00	53.50	37	4,355	0.85%
2019/08/12	5	55.74	2	55.40	55.30	3	4,337	0.07%
2019/08/08	3	55.00	7	55.47	55.70	-4	4,286	-0.09%
2019/08/07	1	55.60	0	0.00	54.00	1	4,232	0.02%
2019/08/06	3	54.73	1	55.10	55.00	2	4,193	0.05%
2019/08/05	5	56.48	1	57.20	56.60	4	4,101	0.10%
2019/08/02	3	59.57	1	58.90	59.00	2	4,055	0.05%
2019/08/01	1	61.90	1	61.60	61.30	0	4,025	0.00%
2019/07/31	1	60.80	1	61.70	62.90	0	3,997	0.00%
2019/07/30	11	61.35	9	61.34	60.40	2	3,974	0.05%
2019/07/29	6	62.63	5	62.64	63.40	1	3,861	0.03%
2019/07/26	13	62.55	10	62.93	63.50	3	3,813	0.08%
2019/07/25	18	62.18	15	62.06	61.50	3	3,734	0.08%
2019/07/24	4	57.00	70	60.45	60.70	-66	3,387	-1.95%
2019/07/23	7	55.19	4	56.00	55.20	3	3,258	0.09%
2019/07/22	7	55.73	0	0.00	56.10	7	3,287	0.21%
2019/07/19	1	53.70	0	0.00	54.00	1	3,404	0.03%
2019/07/18	16	54.03	1	54.30	53.20	15	3,432	0.44%
2019/07/12	0	0.00	1	56.70	56.40	-1	3,660	-0.03%
2019/07/11	53	56.51	12	56.70	56.80	41	3,642	1.13%
2019/07/10	8	55.23	7	54.54	55.30	1	3,519	0.03%
2019/07/04	16	52.68	16	53.88	53.70	0	3,400	0.00%
2019/07/03	0	0.00	2	53.00	51.10	-2	3,368	-0.06%
2019/07/01	4	50.73	54	50.02	50.70	-50	3,203	-1.56%
2019/06/26	0	0.00	1	48.35	48.45	-1	3,205	-0.03%
2019/06/25	63	48.93	11	49.91	48.35	52	3,182	1.63%
2019/06/24	0	0.00	50	49.95	49.75	-50	3,017	-1.66%
2019/06/20	0	0.00	1	48.35	48.40	-1	2,927	-0.03%
2019/06/12	0	0.00	3	47.80	48.00	-3	3,022	-0.10%
2019/06/11	3	48.23	8	48.26	48.55	-5	3,006	-0.17%
2019/06/10	0	0.00	6	45.11	44.70	-6	2,927	-0.20%
2019/06/03	0	0.00	1	44.20	44.45	-1	2,948	-0.03%
2019/05/31	1	44.30	0	0.00	43.90	1	2,969	0.03%
2019/05/30	6	44.12	5	44.12	44.20	1	2,979	0.03%
2019/05/28	0	0.00	1	41.80	42.80	-1	3,041	-0.03%
2019/05/27	1	41.05	2	41.08	41.25	-1	3,089	-0.03%
2019/05/24	3	42.00	0	0.00	41.75	3	3,106	0.10%
2019/05/23	2	42.83	1	43.10	42.35	1	3,106	0.03%
2019/05/22	0	0.00	2	43.85	44.15	-2	3,132	-0.06%
2019/05/21	2	43.25	1	44.10	43.15	1	3,483	0.03%
2019/05/20	1	43.95	0	0.00	43.90	1	3,605	0.03%
2019/05/17	2	44.88	1	44.25	44.35	1	3,633	0.03%
2019/05/16	1	46.75	0	0.00	45.45	1	3,627	0.03%
2019/05/15	1	46.35	2	46.65	46.65	-1	3,650	-0.03%
2019/05/14	2	45.13	1	45.70	45.50	1	3,673	0.03%
2019/05/13	16	45.64	0	0.00	45.85	16	3,687	0.43%
2019/05/10	4	46.45	1	46.85	46.90	3	3,692	0.08%
2019/05/09	31	46.70	1	48.45	46.65	30	3,687	0.81%
2019/05/08	2	48.68	2	49.05	48.60	0	3,657	0.00%
2019/05/07	3	49.92	5	50.26	49.60	-2	3,653	-0.05%
2019/05/06	1	49.80	1	49.70	49.95	0	3,669	0.00%
2019/05/03	1	50.20	1	51.10	51.40	0	3,649	0.00%
2019/05/02	11	51.13	8	51.18	50.70	3	3,654	0.08%
2019/04/30	3	49.43	2	50.00	50.90	1	3,629	0.03%
2019/04/29	9	50.73	5	49.55	49.55	4	3,696	0.11%
2019/04/26	1	49.65	0	0.00	50.50	1	3,621	0.03%
2019/04/25	10	49.98	12	50.44	50.60	-2	3,583	-0.06%
2019/04/24	1	49.25	3	48.82	48.60	-2	3,463	-0.06%
2019/04/23	3	48.03	1	48.10	47.85	2	3,476	0.06%
2019/04/22	1	49.65	1	49.60	49.05	0	3,485	0.00%
2019/04/19	1	48.75	2	49.13	49.80	-1	3,458	-0.03%
2019/04/18	14	47.90	10	47.79	47.75	4	3,312	0.12%
2019/04/16	0	0.00	1	47.20	47.05	-1	3,235	-0.03%
2019/04/12	0	0.00	6	46.49	45.80	-6	3,260	-0.18%
2019/04/11	1	48.15	0	0.00	46.65	1	3,285	0.03%
2019/04/10	5	46.85	1	47.50	47.40	4	3,284	0.12%
2019/04/09	5	47.23	3	46.78	46.70	2	3,271	0.06%
2019/04/08	1	46.25	4	46.08	45.85	-3	3,231	-0.09%
2019/04/02	1	46.05	1	45.60	45.80	0	3,448	0.00%
2019/04/01	2	44.63	1	44.45	44.45	1	3,397	0.03%
2019/03/29	0	0.00	1	44.65	44.55	-1	3,373	-0.03%
2019/03/28	0	0.00	1	44.35	44.20	-1	3,423	-0.03%
2019/03/27	1	44.30	1	44.00	44.00	0	3,437	0.00%
2019/03/26	1	44.15	1	44.60	44.10	0	3,439	0.00%
2019/03/25	2	44.30	0	0.00	44.10	2	3,434	0.06%
2019/03/22	1	45.85	2	46.00	45.80	-1	3,436	-0.03%
2019/03/21	1	45.45	2	45.90	45.80	-1	3,419	-0.03%
2019/03/20	1	46.85	0	0.00	46.25	1	3,405	0.03%
2019/03/19	3	46.07	2	46.55	46.40	1	3,401	0.03%
2019/03/14	1	44.50	0	0.00	44.00	1	3,365	0.03%
2019/03/13	1	44.60	1	44.65	44.65	0	3,399	0.00%
2019/03/07	1	43.95	3	44.17	43.90	-2	3,573	-0.06%
2019/03/06	1	44.55	0	0.00	44.20	1	3,639	0.03%
2019/03/05	2	44.78	2	45.18	44.85	0	3,708	0.00%
2019/03/04	2	45.10	3	45.85	44.90	-1	3,854	-0.03%
2019/02/27	3	47.03	3	46.32	45.95	0	3,874	0.00%
2019/02/26	0	0.00	1	48.30	48.00	-1	3,834	-0.03%
2019/02/25	1	47.60	1	48.50	47.85	0	3,907	0.00%
2019/02/21	5	48.53	2	47.25	48.65	3	4,044	0.07%
2019/02/20	6	49.73	7	49.67	48.30	-1	4,041	-0.02%
2019/02/19	3	46.15	4	46.30	48.85	-1	3,713	-0.03%
2019/02/18	0	0.00	5	43.81	44.45	-5	3,564	-0.14%
2019/02/15	5	43.50	0	0.00	43.30	5	3,522	0.14%
2019/02/14	2	43.90	3	43.77	43.70	-1	3,512	-0.03%
2019/02/13	2	43.13	2	43.00	43.00	0	3,482	0.00%
2019/02/12	5	43.35	0	0.00	43.35	5	3,456	0.14%
2019/02/11	1	43.45	2	43.55	43.70	-1	3,445	-0.03%
2019/01/30	2	43.00	0	0.00	43.00	2	3,451	0.06%
2019/01/28	1	44.60	0	0.00	44.40	1	3,505	0.03%
2019/01/23	0	0.00	1	42.85	43.15	-1	3,634	-0.03%
2019/01/21	1	44.10	0	0.00	44.50	1	3,757	0.03%
2019/01/15	2	43.40	1	43.40	43.20	1	3,927	0.03%
2019/01/08	0	0.00	1	40.65	41.10	-1	3,839	-0.03%
2019/01/07	1	40.15	1	40.55	40.10	0	3,844	0.00%
2019/01/04	2	39.58	0	0.00	39.10	2	3,894	0.05%
2019/01/03	0	0.00	2	40.93	40.65	-2	3,914	-0.05%
2018/12/27	19	42.38	3	41.90	41.40	16	4,015	0.40%
2018/12/26	54	44.05	75	43.32	41.00	-21	4,045	-0.52%
2018/12/25	8	41.50	4	41.89	42.25	4	3,913	0.10%
2018/12/17	0	0.00	2	41.30	41.45	-2	4,058	-0.05%
2018/12/10	0	0.00	1	39.05	38.75	-1	4,183	-0.02%
2018/12/07	1	39.85	1	40.10	39.90	0	4,211	0.00%
2018/12/06	3	40.37	3	40.13	39.50	0	4,326	0.00%
2018/12/05	1	40.50	2	40.60	40.85	-1	4,361	-0.02%
2018/12/04	1	42.35	2	42.28	41.80	-1	4,542	-0.02%
2018/12/03	2	41.88	1	42.10	42.00	1	4,711	0.02%
2018/11/30	1.4	40.76	0	0.00	40.90	1.4	4,696	0.03%
2018/11/29	1	41.45	1	41.00	41.00	0	4,804	0.00%
2018/11/27	2	38.13	3	38.55	39.10	-1	5,358	-0.02%
2018/11/26	1	36.80	1	37.00	37.00	0	5,392	0.00%
2018/11/23	1	36.25	3	36.17	36.00	-2	5,385	-0.04%
2018/11/22	2	37.03	2	37.18	36.10	0	5,414	0.00%
2018/11/21	4	35.88	1	35.80	36.95	3	5,308	0.06%
2018/11/20	3	36.70	3	36.10	36.25	0	5,245	0.00%
2018/11/09	1	32.75	1	33.20	33.40	0	5,285	0.00%
2018/11/08	1	34.00	1	33.90	33.20	0	5,324	0.00%
2018/11/07	1	32.20	4	33.26	33.40	-3	5,364	-0.06%
2018/11/06	2	32.63	0	0.00	32.00	2	5,405	0.04%
2018/11/05	3	32.97	3	33.53	33.70	0	5,394	0.00%
2018/11/02	0	0.00	1	33.90	33.75	-1	5,406	-0.02%
2018/11/01	0	0.00	40	33.06	32.80	-40	5,375	-0.74%
2018/10/31	0	0.00	1	32.15	32.00	-1	5,331	-0.02%
2018/10/30	2	30.25	3	29.98	30.40	-1	5,274	-0.02%
2018/10/29	1	30.05	1	30.25	29.60	0	5,226	0.00%
2018/10/26	23	30.31	5	30.27	29.80	18	5,098	0.35%
2018/10/25	22	32.48	1	32.90	32.40	21	5,023	0.42%
2018/10/24	2	36.85	0	0.00	36.00	2	5,014	0.04%
2018/10/23	1	39.50	0	0.00	39.00	1	4,968	0.02%
2018/10/22	2	41.00	1	41.10	41.10	1	4,950	0.02%
2018/10/19	1	40.00	1	40.15	40.80	0	4,962	0.00%
2018/10/17	3	42.03	1	41.85	41.65	2	4,936	0.04%
2018/10/16	2	41.30	2	41.43	41.40	0	4,941	0.00%
2018/10/15	1	40.60	1	41.10	40.65	0	5,011	0.00%
2018/10/12	2	39.80	1	39.60	39.60	1	5,006	0.02%
2018/10/11	6	39.05	138	39.05	38.70	-132	4,972	-2.65%	大賣/鉅額交易
2018/10/09	10	43.87	81	43.09	43.00	-71	4,970	-1.43%
2018/10/08	3	46.00	4	45.96	45.70	-1	4,961	-0.02%
2018/10/05	7	45.39	7	47.59	45.00	0	5,005	0.00%
2018/10/04	76	49.60	6	49.55	48.65	70	4,925	1.42%
2018/10/03	1	50.50	189	50.33	50.50	-188	4,879	-3.85%	大賣/鉅額交易
2018/10/02	1	53.10	0	0.00	53.20	1	4,850	0.02%
2018/10/01	1	54.90	1	55.00	55.00	0	4,825	0.00%
2018/09/28	1	55.00	2	55.20	54.50	-1	4,841	-0.02%
2018/09/27	2	55.80	24	55.20	55.20	-22	4,844	-0.45%
2018/09/25	7	57.94	0	0.00	57.90	7	4,866	0.14%
2018/09/21	9	58.39	2	58.50	58.50	7	4,855	0.14%
2018/09/20	151	63.35	154	60.33	60.20	-3	4,731	-0.06%	大買/大賣/
2018/09/19	0	0.00	3	67.40	66.80	-3	4,615	-0.06%
2018/09/18	6	67.63	4	66.10	67.50	2	4,608	0.04%
2018/09/17	3	65.53	5	66.98	67.90	-2	4,587	-0.04%
2018/09/13	1	65.50	1	64.80	64.30	0	4,525	0.00%
2018/09/12	46	65.36	47	65.11	64.70	-1	4,494	-0.02%
2018/09/11	5	68.26	4	68.15	68.40	1	4,384	0.02%
2018/09/10	52	70.36	52	66.97	70.50	0	4,312	0.00%
2018/09/07	12	69.72	13	69.15	69.90	-1	4,199	-0.02%
2018/09/06	0	0.00	1	68.00	67.80	-1	3,989	-0.03%
2018/09/05	1	68.60	2	69.20	68.50	-1	3,943	-0.03%
2018/09/04	33	68.82	5	67.50	67.50	28	3,797	0.74%
2018/09/03	315	70.65	301	74.57	69.50	14	3,528	0.40%	大買/大賣/
2018/08/31	1	70.80	42	67.04	71.60	-41	3,104	-1.32%
2018/08/24	5	63.90	1	63.70	64.00	4	3,033	0.13%
2018/08/22	0	0.00	2	64.15	63.00	-2	2,979	-0.07%
2018/08/21	1	63.10	0	0.00	63.00	1	2,969	0.03%
2018/08/17	0	0.00	1	61.90	62.00	-1	3,034	-0.03%
2018/08/15	1	59.20	2	60.30	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	3	58.60	61.00	-3	2,934	-0.10%
2018/08/13	2	58.40	4	59.70	60.10	-2	2,889	-0.07%
2018/08/10	0	0.00	3	60.23	60.10	-3	2,842	-0.11%
2018/08/09	1	58.90	0	0.00	59.10	1	2,820	0.04%
2018/08/08	2	61.15	11	60.86	61.50	-9	2,780	-0.32%
2018/08/07	3	59.30	5	59.92	58.90	-2	2,726	-0.07%
2018/08/06	0	0.00	1	59.70	59.50	-1	2,733	-0.04%
2018/08/03	2	58.80	0	0.00	58.90	2	2,777	0.07%
2018/08/02	1	60.50	2	60.05	59.90	-1	2,774	-0.04%
2018/08/01	1	60.30	6	60.95	60.70	-5	2,802	-0.18%
2018/07/31	9	60.14	6	59.92	60.00	3	2,849	0.11%
2018/07/30	7	62.50	0	0.00	61.80	7	2,872	0.24%
2018/07/27	1	65.00	5	65.32	65.00	-4	2,852	-0.14%
2018/07/26	4	64.45	1	65.70	64.20	3	2,901	0.10%
2018/07/25	6	65.35	3	67.03	65.00	3	3,045	0.10%
2018/07/24	2	66.15	2	67.10	66.10	0	3,197	0.00%
2018/07/23	9	66.54	7	67.60	66.70	2	3,327	0.06%
2018/07/20	1	67.10	0	0.00	67.30	1	3,361	0.03%
2018/07/19	1	64.90	2	65.10	65.00	-1	3,421	-0.03%
2018/07/18	0	0.00	3	66.50	66.40	-3	3,464	-0.09%
2018/07/17	9	67.13	2	68.50	66.50	7	3,454	0.20%
2018/07/16	6	66.82	7	66.93	66.90	-1	3,442	-0.03%
2018/07/13	6	65.17	7	66.56	67.10	-1	3,460	-0.03%
2018/07/11	0	0.00	1	63.90	63.40	-1	3,414	-0.03%
2018/07/10	1	61.70	2	61.90	63.40	-1	3,429	-0.03%
2018/07/09	31	60.99	30	60.80	61.00	1	3,434	0.03%
2018/07/06	5	61.50	1	62.00	61.60	4	3,455	0.12%
2018/07/05	3	62.80	1	63.50	62.70	2	3,588	0.06%
2018/07/04	0	0.00	4	62.50	62.90	-4	3,656	-0.11%
2018/07/02	0	0.00	4	60.55	61.10	-4	3,618	-0.11%
2018/06/29	62	60.37	60	59.80	59.80	2	3,624	0.06%
2018/06/28	0	0.00	1	61.70	61.30	-1	3,597	-0.03%
2018/06/27	1	61.40	0	0.00	61.00	1	3,620	0.03%
2018/06/25	0	0.00	2	60.95	60.70	-2	3,676	-0.05%
2018/06/22	52	61.61	51	61.17	61.10	1	3,733	0.03%
2018/06/21	1	61.40	3	61.93	62.40	-2	3,779	-0.05%
2018/06/20	20	60.30	20	60.58	60.40	0	3,866	0.00%
2018/06/19	2	61.60	0	0.00	61.10	2	3,938	0.05%
2018/06/15	2	62.00	4	62.55	62.70	-2	4,054	-0.05%
2018/06/13	2	62.15	4	62.40	62.00	-2	4,232	-0.05%
2018/06/12	52	62.27	40	61.70	61.60	12	4,273	0.28%
2018/06/11	2	62.40	2	62.80	62.50	0	4,307	0.00%
2018/06/08	1	63.60	11	64.69	63.50	-10	4,410	-0.23%
2018/06/07	2	64.95	6	64.68	64.20	-4	4,605	-0.09%
2018/06/06	1	64.40	1	65.10	64.00	0	4,744	0.00%
2018/06/05	1	64.20	5	65.38	64.60	-4	4,821	-0.08%
2018/06/04	52	64.19	22	63.44	63.30	30	4,947	0.61%
2018/06/01	37	63.23	26	64.23	64.30	11	5,148	0.21%
2018/05/31	1	62.50	3	62.97	63.40	-2	5,726	-0.03%
2018/05/30	1	62.40	0	0.00	62.30	1	6,196	0.02%
2018/05/29	2	64.50	1	64.20	63.80	1	6,348	0.02%
2018/05/28	11	64.10	5	65.10	64.00	6	6,402	0.09%
2018/05/25	0	0.00	1	64.30	66.10	-1	6,506	-0.02%
2018/05/24	0	0.00	1	61.90	63.00	-1	6,547	-0.02%
2018/05/22	1	62.60	2	63.30	62.80	-1	6,739	-0.01%
2018/05/21	1	63.10	3	63.33	63.00	-2	6,948	-0.03%
2018/05/17	2	65.25	1	65.60	64.50	1	7,297	0.01%
2018/05/16	2	65.45	5	66.14	66.00	-3	7,551	-0.04%
2018/05/15	2	66.55	2	65.90	65.90	0	7,680	0.00%
2018/05/14	0	0.00	6	66.42	66.50	-6	7,920	-0.08%
2018/05/11	6	67.73	3	65.90	65.50	3	8,085	0.04%
2018/05/09	0	0.00	5	66.00	66.30	-5	8,402	-0.06%
2018/05/08	7	66.84	7	67.14	67.40	0	8,699	0.00%
2018/05/07	5	67.62	5	69.00	68.10	0	8,877	0.00%
2018/05/04	3	67.90	8	66.60	66.50	-5	9,589	-0.05%
2018/05/03	10	67.09	57	65.69	68.40	-47	10,151	-0.46%
2018/05/02	12	66.78	53	67.85	66.60	-41	10,875	-0.38%
2018/04/30	100	67.65	0	0.00	67.00	100	11,082	0.90%
2018/04/27	2	61.90	2	58.60	62.00	0	10,952	0.00%
2018/04/26	0	0.00	2	59.70	59.70	-2	10,891	-0.02%
2018/04/25	4	60.10	3	60.30	60.00	1	10,922	0.01%
2018/04/20	2	68.00	4	67.30	67.10	-2	11,109	-0.02%
2018/04/19	2	68.05	0	0.00	68.80	2	11,216	0.02%
2018/04/18	0	0.00	1	67.00	65.20	-1	11,206	-0.01%
2018/04/17	1	66.40	0	0.00	66.40	1	11,212	0.01%
2018/04/16	1	66.80	1	65.70	66.80	0	11,251	0.00%
2018/04/13	0	0.00	1	65.40	65.00	-1	11,315	-0.01%
2018/04/11	6	68.10	0	0.00	65.70	6	11,398	0.05%
2018/04/10	1	71.10	2	72.05	70.00	-1	11,276	-0.01%
2018/04/09	2	70.50	1	70.40	70.20	1	11,241	0.01%
2018/04/03	2	69.30	3	69.87	70.10	-1	11,266	-0.01%
2018/03/31	6	69.42	0	0.00	69.40	6	11,250	0.05%
2018/03/28	11	69.36	17	69.56	69.30	-6	11,411	-0.05%
2018/03/27	5	71.30	5	70.96	70.90	0	11,389	0.00%
2018/03/26	3	69.50	13	70.17	69.50	-10	11,401	-0.09%
2018/03/23	95	70.90	6	70.15	71.00	89	11,432	0.78%
2018/03/22	180	72.39	10	72.67	72.00	170	11,569	1.47%	大買/鉅額交易
2018/03/21	44	73.77	101	75.54	73.50	-57	11,517	-0.49%	大賣/
2018/03/20	104	74.19	10	74.26	74.00	94	11,444	0.82%	大買/
2018/03/19	7	73.86	4	73.70	73.80	3	11,444	0.03%
2018/03/16	4	72.35	67	73.09	71.70	-63	11,405	-0.55%
2018/03/15	14	72.65	13	72.55	73.00	1	11,464	0.01%
2018/03/14	9	72.51	14	71.60	72.60	-5	11,486	-0.04%
2018/03/13	8	71.26	70	73.22	73.20	-62	11,526	-0.54%
2018/03/12	124	69.38	8	69.50	69.10	116	11,502	1.01%	大買/鉅額交易
2018/03/09	8	71.76	6	72.23	71.00	2	11,640	0.02%
2018/03/08	14	76.39	0	0.00	74.60	14	11,780	0.12%
2018/03/07	24	76.32	15	75.41	73.80	9	11,676	0.08%
2018/03/06	59	79.29	163	77.99	77.50	-104	11,716	-0.89%	大賣/鉅額交易
2018/03/05	105	71.86	260	73.62	75.40	-155	11,460	-1.35%	大買/大賣/鉅額交易
2018/03/02	10	67.59	8	68.44	68.60	2	11,349	0.02%
2018/03/01	9	66.63	7	66.64	66.70	2	11,392	0.02%
2018/02/27	15	67.11	2	66.30	67.90	13	11,572	0.11%
2018/02/26	5	68.06	3	66.93	66.20	2	11,445	0.02%
2018/02/23	5	70.30	0	0.00	68.60	5	11,346	0.04%
2018/02/22	68	69.10	8	69.44	68.80	60	11,322	0.53%
2018/02/21	84	69.71	110	71.85	71.10	-26	11,333	-0.23%	大賣/
2018/02/12	71	66.81	19	66.76	66.20	52	11,211	0.46%
2018/02/09	9	67.01	0	0.00	68.20	9	11,239	0.08%
2018/02/08	156	68.42	4	72.95	69.10	152	11,150	1.36%	大買/鉅額交易
2018/02/07	54	74.80	200	71.63	74.90	-146	10,986	-1.33%	大賣/鉅額交易
2018/02/06	157	66.79	20	68.74	68.10	137	10,953	1.25%	大買/鉅額交易
2018/02/05	0	0.00	5	73.10	74.00	-5	10,852	-0.05%
2018/02/02	25	79.04	26	78.43	78.10	-1	10,763	-0.01%
2018/02/01	14	82.06	54	79.52	77.90	-40	10,709	-0.37%
2018/01/31	3	79.30	5	77.90	81.80	-2	10,660	-0.02%
2018/01/30	57	81.55	18	79.82	79.80	39	10,623	0.37%
2018/01/29	141	80.07	147	80.37	82.80	-6	10,536	-0.06%	大買/大賣/
2018/01/26	125	74.68	55	75.05	75.90	70	9,824	0.71%	大買/
2018/01/25	25	70.57	150	69.80	69.00	-125	9,269	-1.35%	大賣/鉅額交易
2018/01/24	87	68.15	0	0.00	68.30	87	8,504	1.02%
2018/01/22	7	62.66	7	62.93	63.50	0	8,143	0.00%
2018/01/19	0	0.00	1	62.60	61.70	-1	8,102	-0.01%
2018/01/18	1	63.30	0	0.00	63.50	1	8,028	0.01%
2018/01/17	0	0.00	2	62.60	62.70	-2	7,988	-0.03%
2018/01/16	2	61.50	3	63.50	63.50	-1	7,915	-0.01%
2018/01/15	2	60.80	1	58.50	60.80	1	7,863	0.01%
2018/01/12	1	56.70	1	56.40	57.20	0	7,865	0.00%
2018/01/11	2	55.65	6	54.62	54.70	-4	7,853	-0.05%
2018/01/09	7	58.81	2	58.65	58.30	5	7,737	0.06%
2018/01/08	0	0.00	2	59.60	60.00	-2	7,653	-0.03%
2018/01/05	1	58.30	0	0.00	58.50	1	7,547	0.01%
2018/01/04	1	59.90	0	0.00	59.70	1	7,531	0.01%
2018/01/03	3	59.77	2	59.65	60.30	1	7,503	0.01%
2018/01/02	0	0.00	1	55.50	57.30	-1	7,443	-0.01%