智原 (3035)-凱基-內湖券商分點個股進出

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
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621張
產業
上市半導體類股
1461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－凱基-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	315.75	4	320.63	306.00	-2	11,660	-0.02%
2024/04/18	5	320.50	0.6	317.58	322.00	4.4	12,058	0.04%
2024/04/17	2	317.75	5	316.00	314.00	-3	12,758	-0.02%
2024/04/16	9	310.11	0.1	307.00	313.00	9	12,920	0.07%
2024/04/15	2.1	314.29	6	312.67	312.50	-3.9	13,093	-0.03%
2024/04/12	3	320.00	1	321.00	323.00	2	13,337	0.01%
2024/04/11	6.1	324.49	4.3	319.57	318.50	1.8	13,637	0.01%
2024/04/10	1	331.50	1	329.50	329.00	0	13,758	0.00%
2024/04/09	4	335.00	1.1	332.23	329.00	2.9	14,098	0.02%
2024/04/08	1.2	338.34	0	0.00	338.00	1.2	14,140	0.01%
2024/04/03	0	340.50	0	0.00	345.00	0	14,171	0.00%
2024/04/02	2	348.00	8	348.56	347.50	-6	14,312	-0.04%
2024/04/01	1.3	350.96	0	0.00	349.00	1.3	14,392	0.01%
2024/03/29	1	343.00	1	346.00	344.00	0	14,472	0.00%
2024/03/28	0.1	337.00	1	334.01	334.50	-0.9	14,504	-0.01%
2024/03/26	2.1	339.21	2	348.00	339.50	0.1	14,942	0.00%
2024/03/25	4.1	352.73	2	358.50	349.00	2.1	15,108	0.01%
2024/03/22	1	348.00	1	352.00	351.50	0	15,234	0.00%
2024/03/21	1	349.03	0	0.00	345.50	1	15,435	0.01%
2024/03/20	0.2	349.79	1	348.00	347.50	-0.8	15,647	-0.01%
2024/03/19	4.1	353.57	3	350.67	350.00	1.1	15,930	0.01%
2024/03/18	1	357.00	1	356.00	359.00	0	16,292	0.00%
2024/03/15	3	356.67	1	355.00	354.50	2	16,844	0.01%
2024/03/14	6	354.12	5	360.40	362.00	1	16,946	0.01%
2024/03/13	1.2	351.14	1	346.00	345.00	0.2	17,056	0.00%
2024/03/12	0	365.50	1	365.50	361.50	-1	17,194	-0.01%
2024/03/11	3	363.91	0	0.00	363.00	3	17,407	0.02%
2024/03/08	4.1	375.56	4	371.25	362.50	0.1	17,626	0.00%
2024/03/07	6	383.89	1	377.01	375.00	5	17,877	0.03%
2024/03/06	1.3	385.06	2	389.00	392.00	-0.7	18,100	0.00%
2024/03/05	5	408.79	3	405.32	401.00	2	18,356	0.01%
2024/03/04	1	404.50	3	407.83	403.00	-2	18,934	-0.01%
2024/03/01	1.2	399.68	2.2	398.74	398.50	-1	19,232	0.00%
2024/02/29	3.1	387.08	4	390.00	387.00	-0.9	19,198	0.00%
2024/02/27	2.2	382.30	1	387.00	382.00	1.2	19,253	0.01%
2024/02/26	4	381.13	0	0.00	380.00	4	19,419	0.02%
2024/02/23	3.1	385.74	4	388.88	386.00	-0.9	19,620	0.00%
2024/02/22	4	384.50	0	0.00	382.00	4	19,604	0.02%
2024/02/21	29.5	381.32	29	379.69	380.00	0.5	19,883	0.00%
2024/02/20	1.1	402.17	0	0.00	400.00	1.1	19,888	0.01%
2024/02/19	6.2	429.05	6	422.83	415.00	0.2	19,708	0.00%
2024/02/16	1.2	445.00	0	0.00	441.50	1.2	19,710	0.01%
2024/02/15	2	454.50	6.5	453.78	455.00	-4.5	19,626	-0.02%
2024/02/05	3.2	419.72	1	424.00	418.00	2.2	19,452	0.01%
2024/02/02	4.2	421.83	6	423.83	421.00	-1.8	19,498	-0.01%
2024/02/01	4	415.88	4	411.13	411.00	0	19,353	0.00%
2024/01/31	15	418.27	13	421.65	416.50	2	19,344	0.01%
2024/01/30	2	425.25	4	426.38	430.00	-2	19,350	-0.01%
2024/01/29	2.1	417.88	2	420.00	420.50	0.1	19,371	0.00%
2024/01/26	4.2	428.21	3	427.33	422.00	1.2	19,472	0.01%
2024/01/25	39.1	436.94	38	434.61	439.50	1.1	19,553	0.01%
2024/01/24	33	426.15	34	428.32	429.00	-1	19,605	-0.01%
2024/01/23	3	439.83	3	441.17	437.00	0	19,739	0.00%
2024/01/22	2	442.25	3	442.67	448.00	-1	19,787	-0.01%
2024/01/19	10	434.00	7	436.14	430.00	3	19,771	0.02%
2024/01/18	3	425.17	0	0.00	423.50	3	19,624	0.02%
2024/01/17	6	433.50	5	433.90	428.00	1	19,804	0.01%
2024/01/16	8	424.38	8	426.61	429.50	0	19,718	0.00%
2024/01/15	50	418.97	76	416.86	411.50	-26	19,409	-0.13%
2024/01/12	49.1	422.66	21.5	426.86	421.50	27.6	19,403	0.14%
2024/01/11	56	390.63	66	398.31	422.50	-10	19,203	-0.05%
2024/01/10	28	385.98	29	377.97	387.00	-1	18,815	-0.01%
2024/01/09	8	379.25	4.3	383.19	375.50	3.7	19,198	0.02%
2024/01/08	4	382.88	6	385.08	377.00	-2	19,208	-0.01%
2024/01/05	5	380.40	7	380.93	384.00	-2	19,186	-0.01%
2024/01/04	35	371.41	35	368.71	372.00	0	19,117	0.00%
2024/01/03	31	370.63	38	361.72	373.00	-7	19,381	-0.04%
2024/01/02	15	355.33	15	358.33	360.00	0	19,188	0.00%
2023/12/29	25	356.60	26	354.17	357.00	-1	19,396	-0.01%
2023/12/28	4	355.25	0	0.00	354.50	4	19,425	0.02%
2023/12/27	16	362.06	15	360.67	362.50	1	19,385	0.01%
2023/12/26	1	363.50	6	361.67	361.00	-5	19,483	-0.03%
2023/12/21	20.1	351.49	17.4	354.64	350.50	2.7	19,791	0.01%
2023/12/20	13	370.96	23	367.74	365.50	-10	19,736	-0.05%
2023/12/19	16	372.44	19	367.32	373.50	-3	19,880	-0.02%
2023/12/18	38	369.37	39	364.19	367.00	-1	20,079	0.00%
2023/12/15	31	364.98	32	368.83	361.00	-1	20,106	0.00%
2023/12/14	9	371.28	1	368.50	369.00	8	20,167	0.04%
2023/12/13	25	372.62	25	374.68	368.00	0	20,049	0.00%
2023/12/12	26	380.42	26	371.40	382.50	0	20,136	0.00%
2023/12/11	3	370.00	3	361.50	361.50	0	19,961	0.00%
2023/12/08	5	362.50	5	366.10	370.00	0	20,159	0.00%
2023/12/07	35.1	358.77	36	362.68	357.50	-0.9	20,283	0.00%
2023/12/06	4	369.63	4	369.25	361.50	0	20,444	0.00%
2023/12/05	13	363.23	12	376.13	363.50	1	20,557	0.00%
2023/12/04	5	380.90	2	383.00	380.00	3	20,635	0.01%
2023/12/01	12	387.96	13	388.31	391.00	-1	20,733	0.00%
2023/11/30	10	377.50	13.2	379.70	385.50	-3.2	20,695	-0.02%
2023/11/29	4	373.00	10	374.05	380.00	-6	20,458	-0.03%
2023/11/28	16	341.41	4	360.25	361.00	12	20,092	0.06%
2023/11/27	1	330.50	1	331.50	331.00	0	19,840	0.00%
2023/11/24	4	339.50	2	340.25	344.00	2	20,119	0.01%
2023/11/23	7.2	337.90	6	337.92	336.00	1.2	20,142	0.01%
2023/11/22	7	347.71	8	348.19	346.00	-1	20,082	0.00%
2023/11/21	1	343.00	2	344.50	342.50	-1	20,170	0.00%
2023/11/20	20.3	354.35	16.4	359.96	345.00	4	20,428	0.02%
2023/11/17	3	339.03	6	348.25	351.00	-3	20,281	-0.01%
2023/11/16	1	318.01	1	319.50	319.50	0	20,030	0.00%
2023/11/15	5	328.30	2	328.50	320.50	3	20,265	0.01%
2023/11/14	1	336.50	1	332.00	331.00	0	20,648	0.00%
2023/11/13	5	333.20	3	334.83	334.00	2	21,080	0.01%
2023/11/10	0	327.00	0	0.00	323.50	0	21,400	0.00%
2023/11/09	0	0.00	1	330.00	333.50	-1	21,561	0.00%
2023/11/08	3	327.83	2	333.00	335.50	1	21,750	0.00%
2023/11/06	3	331.50	2	330.00	332.00	1	21,808	0.00%
2023/11/03	5	325.00	3	325.00	322.00	2	21,652	0.01%
2023/11/02	5	314.70	4	314.75	324.00	1	21,438	0.00%
2023/11/01	4	304.13	4.3	303.46	302.50	-0.3	21,213	0.00%
2023/10/31	4	323.00	3	326.83	302.00	1	21,011	0.00%
2023/10/30	4.3	314.60	1	320.00	326.00	3.3	20,706	0.02%
2023/10/27	1	316.50	1	316.50	308.50	0	20,545	0.00%
2023/10/26	1	317.50	2	318.25	318.00	-1	20,428	0.00%
2023/10/25	9	331.00	8	327.31	325.00	1	20,272	0.00%
2023/10/24	2	333.75	2	338.75	339.50	0	20,005	0.00%
2023/10/23	3	331.83	2	339.00	338.50	1	19,784	0.01%
2023/10/20	3	334.50	4	335.50	334.50	-1	19,531	-0.01%
2023/10/19	13	345.42	28	344.18	343.00	-15	19,944	-0.08%
2023/10/18	18	346.33	11	350.91	351.00	7	20,269	0.03%
2023/10/17	37	360.04	41.1	359.67	352.50	-4.1	20,249	-0.02%
2023/10/16	9	347.50	4	348.63	350.00	5	20,262	0.02%
2023/10/13	4	340.13	8	341.06	343.00	-4	20,547	-0.02%
2023/10/12	14	340.50	8	341.56	345.00	6	20,918	0.03%
2023/10/11	2.2	338.10	4	334.13	331.00	-1.9	21,100	-0.01%
2023/10/06	20	322.00	20	318.63	323.00	0	21,221	0.00%
2023/10/05	22	317.25	25	308.32	321.00	-3	21,269	-0.01%
2023/10/04	1	301.50	1	300.50	303.00	0	21,347	0.00%
2023/10/03	22	308.25	19	310.61	304.00	3	21,588	0.01%
2023/10/02	22	312.70	21	314.62	312.50	1	21,981	0.00%
2023/09/28	1.1	312.14	1	308.50	306.00	0.1	22,153	0.00%
2023/09/27	2	300.25	2	303.75	306.00	0	22,691	0.00%
2023/09/26	43	303.73	40	310.84	303.00	3	22,997	0.01%
2023/09/25	17.3	313.70	18	311.94	309.50	-0.8	23,198	0.00%
2023/09/22	1	298.51	1	304.00	304.50	0	23,162	0.00%
2023/09/21	3	300.69	1	304.00	298.00	2	23,315	0.01%
2023/09/20	2	319.01	1.1	324.53	315.50	1	23,080	0.00%
2023/09/19	27	335.17	24	340.71	322.50	3	23,122	0.01%
2023/09/18	3	342.67	3.1	343.46	344.50	0	23,117	0.00%
2023/09/15	7.1	350.78	5	346.20	338.00	2.1	23,086	0.01%
2023/09/14	27	352.57	28	355.50	356.50	-1	22,723	0.00%
2023/09/13	2	334.25	2	338.50	348.00	0	22,482	0.00%
2023/09/12	17	345.53	14	345.17	325.50	3	22,316	0.01%
2023/09/11	8.1	355.85	7	361.93	346.50	1.1	22,193	0.00%
2023/09/08	3.1	361.82	4	359.75	360.00	-1	21,987	0.00%
2023/09/07	36.1	368.11	38	367.76	369.50	-1.9	21,976	-0.01%
2023/09/06	5	360.10	10	365.90	367.00	-5	21,685	-0.02%
2023/09/05	19	350.39	19	344.13	357.00	0	21,301	0.00%
2023/09/04	1	338.50	1	344.00	345.00	0	21,044	0.00%
2023/09/01	5	351.20	6	352.67	335.00	-1	20,849	0.00%
2023/08/31	4	343.63	3	345.33	345.00	1	20,501	0.00%
2023/08/30	3.3	345.35	5.1	349.19	342.00	-1.8	20,321	-0.01%
2023/08/29	5	338.50	5	332.40	335.50	0	19,928	0.00%
2023/08/28	20	331.68	20.3	332.34	335.00	-0.3	19,742	0.00%
2023/08/25	12	337.17	12	340.33	334.00	0	19,539	0.00%
2023/08/24	7	336.21	2	341.95	333.00	5	19,248	0.03%
2023/08/23	7	338.57	6.1	330.18	340.50	0.9	19,019	0.00%
2023/08/22	4	342.25	5	345.00	341.00	-1	18,776	-0.01%
2023/08/21	7	339.36	6	344.42	335.50	1	18,741	0.01%
2023/08/18	9.1	349.36	5.1	354.22	328.00	4	18,462	0.02%
2023/08/17	39.5	357.09	40	349.59	357.00	-0.5	17,899	0.00%
2023/08/16	27	335.61	15	332.90	341.00	12	17,419	0.07%
2023/08/15	4.1	320.57	23	323.15	334.00	-18.9	17,012	-0.11%
2023/08/14	14	302.96	5	300.10	304.00	9	16,725	0.05%
2023/08/11	1	289.00	1	293.00	293.50	0	16,465	0.00%
2023/08/10	0.5	281.50	0	0.00	280.00	0.5	16,235	0.00%
2023/08/08	2	293.25	0	0.00	295.50	2	16,287	0.01%
2023/08/07	0	0.00	13	304.42	307.50	-13	16,315	-0.08%
2023/08/04	1	275.00	0.1	283.00	281.50	0.9	16,299	0.01%
2023/08/02	8	282.69	0	313.00	281.00	8	16,296	0.05%
2023/08/01	3.2	312.00	0	0.00	312.00	3.2	16,305	0.02%
2023/07/31	0.6	317.75	0	0.00	326.00	0.6	16,364	0.00%
2023/07/27	0.2	330.00	0.2	313.03	331.00	0	16,358	0.00%
2023/07/26	10	340.00	0	0.00	340.00	10	16,321	0.06%
2023/07/25	0	0.00	1	383.00	377.50	-1	16,440	-0.01%
2023/07/24	8	389.74	6	378.00	377.50	2	16,601	0.01%
2023/07/21	8	362.13	11	367.05	379.50	-3	16,376	-0.02%
2023/07/20	3	332.50	3	338.67	345.00	0	15,962	0.00%
2023/07/19	22	332.68	22	332.86	329.00	0	15,782	0.00%
2023/07/18	4	316.13	6.1	322.27	314.00	-2.1	15,305	-0.01%
2023/07/17	5.3	313.72	5	323.30	319.00	0.3	14,809	0.00%
2023/07/14	30	281.63	32	281.97	295.00	-2	14,264	-0.01%
2023/07/13	25	271.54	25.1	271.51	268.50	-0.1	13,808	0.00%
2023/07/12	0	0.00	4	262.00	260.50	-4	13,253	-0.03%
2023/07/11	1	265.00	2	266.50	262.00	-1	13,097	-0.01%
2023/07/10	3.1	252.03	3	248.86	253.50	0	12,812	0.00%
2023/07/07	4.1	243.11	3	245.33	244.50	1.1	12,591	0.01%
2023/07/06	6	256.83	5	258.30	253.50	1	12,163	0.01%
2023/07/05	14	259.27	25.5	253.75	255.50	-11.5	11,910	-0.10%
2023/07/04	4	235.25	22.9	237.55	250.50	-18.9	11,417	-0.17%
2023/07/03	11	230.23	15	218.50	228.00	-4	11,054	-0.04%
2023/06/30	14	210.68	14.5	213.60	211.00	-0.5	10,835	0.00%
2023/06/29	16.1	209.22	15	206.53	210.00	1.1	10,851	0.01%
2023/06/28	16	200.50	22	204.09	201.00	-6	10,717	-0.06%
2023/06/27	4	202.50	3	198.17	198.00	1	11,051	0.01%
2023/06/26	10	202.50	4	202.38	202.00	6	11,102	0.05%
2023/06/21	1	195.00	2	197.50	199.00	-1	11,496	-0.01%
2023/06/20	4	196.25	21	197.88	196.00	-17	11,548	-0.15%
2023/06/19	10	197.00	23	196.48	196.50	-13	11,706	-0.11%
2023/06/16	7	192.93	3	194.00	193.00	4	11,603	0.03%
2023/06/15	5	189.70	6	188.83	190.00	-1	11,553	-0.01%
2023/06/14	6	187.25	0	0.00	186.00	6	11,600	0.05%
2023/06/13	12	188.42	12.3	183.01	187.50	-0.3	11,641	0.00%
2023/06/12	11	175.73	7	174.93	174.50	4	11,506	0.03%
2023/06/09	5	173.50	2	173.50	173.50	3	11,537	0.03%
2023/06/08	1	168.50	0	0.00	168.50	1	11,624	0.01%
2023/06/06	0	0.00	1	170.50	170.50	-1	12,282	-0.01%
2023/06/05	0	0.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/01	0	0.00	3	170.50	173.00	-3	12,476	-0.02%
2023/05/31	1	171.50	1	173.50	171.50	0	12,750	0.00%
2023/05/30	2	171.50	0	0.00	172.50	2	12,802	0.02%
2023/05/29	3	174.33	3	174.83	173.50	0	12,820	0.00%
2023/05/26	6	173.08	0	0.00	168.50	6	12,907	0.05%
2023/05/25	4.1	171.27	7	172.86	170.50	-3	13,281	-0.02%
2023/05/24	3	166.34	1	167.50	167.00	2	13,602	0.01%
2023/05/23	1	172.00	2	171.75	171.00	-1	13,714	-0.01%
2023/05/22	4	170.25	0	0.00	168.50	4	13,833	0.03%
2023/05/19	1	172.00	4	170.13	172.00	-3	13,863	-0.02%
2023/05/18	2	167.50	0	0.00	167.50	2	13,979	0.01%
2023/05/17	1	165.00	0	0.00	166.50	1	14,073	0.01%
2023/05/15	1	164.50	0	0.00	164.50	1	14,162	0.01%
2023/05/11	1	167.00	0	0.00	164.50	1	14,585	0.01%
2023/05/10	0	0.00	1	170.00	169.50	-1	15,086	-0.01%
2023/05/09	2	169.25	1	167.00	168.00	1	15,223	0.01%
2023/05/08	7	170.86	7	169.71	168.50	0	15,458	0.00%
2023/05/05	3	169.67	0	0.00	170.00	3	16,178	0.02%
2023/05/04	1	167.50	0	0.00	169.00	1	16,439	0.01%
2023/05/03	4.3	166.42	0	0.00	166.00	4.3	16,616	0.03%
2023/05/02	2	166.25	4	168.25	170.00	-2	16,586	-0.01%
2023/04/28	17	164.24	21	163.55	164.00	-4	16,619	-0.02%
2023/04/27	10	161.25	6	162.58	160.00	4	16,470	0.02%
2023/04/26	4	158.25	2	159.50	158.50	2	16,309	0.01%
2023/04/25	4.1	171.00	0	0.00	171.00	4.1	15,999	0.03%
2023/04/24	2.7	180.79	0	0.00	177.00	2.7	15,830	0.02%
2023/04/21	3	186.33	2	189.00	184.50	1	15,754	0.01%
2023/04/20	1	190.00	2	188.50	191.00	-1	15,770	-0.01%
2023/04/19	4	190.38	1	188.50	188.50	3	15,884	0.02%
2023/04/18	1	196.50	1	192.50	191.50	0	15,912	0.00%
2023/04/17	0	0.00	3	193.00	194.50	-3	15,967	-0.02%
2023/04/13	3	192.83	0	0.00	192.00	3	16,143	0.02%
2023/04/12	1	195.00	1	197.00	196.50	0	16,172	0.00%
2023/04/11	4	196.88	0	0.00	197.50	4	16,198	0.02%
2023/04/10	0	0.00	1	201.00	199.50	-1	16,385	-0.01%
2023/04/07	4	202.50	1	201.00	200.00	3	16,361	0.02%
2023/04/06	1	197.50	3	198.50	201.00	-2	16,255	-0.01%
2023/03/30	3.1	190.66	2	190.75	193.00	1.1	16,015	0.01%
2023/03/29	9	193.11	7	189.07	189.00	2	15,899	0.01%
2023/03/28	3	199.67	3	199.17	195.50	0	15,737	0.00%
2023/03/27	3.5	211.64	1	214.50	209.00	2.5	15,297	0.02%
2023/03/24	5	212.40	10	209.65	215.50	-5	15,057	-0.03%
2023/03/23	15	200.43	4	201.13	198.50	11	14,498	0.08%
2023/03/22	1	202.00	2	196.50	200.50	-1	14,533	-0.01%
2023/03/21	1	194.50	3	195.00	192.00	-2	14,315	-0.01%
2023/03/20	2	192.75	7	198.00	191.00	-5	14,384	-0.03%
2023/03/17	12	192.75	12	193.63	194.50	0	14,410	0.00%
2023/03/16	2	188.50	1	191.00	188.00	1	14,186	0.01%
2023/03/15	2	192.50	7	192.07	190.50	-5	14,175	-0.04%
2023/03/14	4	185.00	0	0.00	187.50	4	14,093	0.03%
2023/03/13	3	184.83	3	185.50	186.50	0	14,174	0.00%
2023/03/09	10	196.15	9	197.50	194.00	1	14,405	0.01%
2023/03/08	0	0.00	2	186.00	191.00	-2	13,983	-0.01%
2023/03/07	4	188.88	0	0.00	187.50	4	13,967	0.03%
2023/03/06	2	189.50	1	191.00	189.50	1	13,998	0.01%
2023/03/03	12	190.71	21	190.79	188.50	-9	14,115	-0.06%
2023/03/02	2	187.25	2	186.00	186.00	0	14,220	0.00%
2023/03/01	2	186.00	2.1	185.73	186.00	-0.1	14,266	0.00%
2023/02/24	3	189.00	4	187.88	185.50	-1	14,319	-0.01%
2023/02/23	4	185.63	10	187.35	188.50	-6	14,153	-0.04%
2023/02/22	13	188.23	4	188.00	181.00	9	14,009	0.06%
2023/02/21	1	195.50	3	197.67	200.50	-2	13,748	-0.01%
2023/02/20	3	198.50	5	197.60	195.00	-2	13,831	-0.01%
2023/02/17	2	196.50	0	0.00	196.50	2	14,067	0.01%
2023/02/16	2	194.50	3	198.83	200.50	-1	14,445	-0.01%
2023/02/13	1.6	193.65	1	191.50	193.50	0.6	15,074	0.00%
2023/02/10	2	194.00	3	194.00	193.50	-1	15,370	-0.01%
2023/02/09	4	199.50	6	199.17	198.50	-2	15,653	-0.01%
2023/02/08	11	198.45	10	199.65	199.00	1	15,573	0.01%
2023/02/07	1	189.00	1	191.50	191.50	0	15,221	0.00%
2023/02/06	7	192.93	4	191.89	190.00	3	15,323	0.02%
2023/02/03	14.1	190.64	13	192.69	194.50	1	15,369	0.01%
2023/02/02	2	180.25	0	0.00	184.00	2	14,907	0.01%
2023/01/31	1	168.50	1	168.00	169.50	0	15,627	0.00%
2023/01/30	8	167.00	13	167.73	168.50	-5	16,331	-0.03%
2023/01/17	1	160.00	1	159.50	160.00	0	17,101	0.00%
2023/01/16	0	0.00	0.1	159.50	159.50	-0.1	17,567	0.00%
2023/01/13	1	162.50	1	157.00	157.50	0	17,880	0.00%
2023/01/12	1	161.00	1	159.50	160.00	0	18,323	0.00%
2023/01/11	1	159.00	1	160.00	161.00	0	18,752	0.00%
2023/01/10	1	160.00	1	158.00	160.00	0	19,182	0.00%
2023/01/09	3	158.33	3	158.50	158.50	0	19,639	0.00%
2023/01/05	6	147.58	9	150.67	147.00	-3	20,375	-0.01%
2023/01/04	1	148.00	0	0.00	149.00	1	20,876	0.00%
2022/12/30	1	143.00	2	147.00	142.50	-1	21,448	0.00%
2022/12/28	5	145.90	1	144.50	145.00	4	22,145	0.02%
2022/12/26	5	152.00	5	155.80	152.00	0	22,770	0.00%
2022/12/23	2	156.75	2	156.75	159.00	0	23,323	0.00%
2022/12/22	0	0.00	1	159.50	158.00	-1	23,747	0.00%
2022/12/20	2	160.00	1	167.00	156.00	1	24,661	0.00%
2022/12/19	0	0.00	2	163.00	165.00	-2	25,021	-0.01%
2022/12/16	1	166.00	0	0.00	165.00	1	25,528	0.00%
2022/12/15	7	172.71	5	171.20	171.50	2	25,759	0.01%
2022/12/14	1	172.50	1	173.00	173.00	0	25,800	0.00%
2022/12/13	2	165.50	2	164.00	164.00	0	25,794	0.00%
2022/12/12	1	164.00	1	164.00	164.00	0	25,943	0.00%
2022/12/09	1	167.00	2	171.75	168.50	-1	26,462	0.00%
2022/12/08	1	169.98	1	168.00	167.00	0	26,667	0.00%
2022/12/07	2	173.25	7	170.50	170.00	-5	26,854	-0.02%
2022/12/06	2	174.75	0	0.00	175.50	2	26,928	0.01%
2022/12/05	4	180.00	1	178.50	178.00	3	27,113	0.01%
2022/12/02	1	178.50	1	176.50	176.50	0	27,347	0.00%
2022/12/01	8	177.31	8.1	177.81	175.50	-0.1	27,536	0.00%
2022/11/30	6	169.00	2	168.75	168.50	4	27,497	0.01%
2022/11/29	3	166.00	3	165.50	165.50	0	27,732	0.00%
2022/11/28	1	168.50	1	167.50	168.50	0	28,144	0.00%
2022/11/25	3	171.50	2.1	167.60	167.50	0.9	28,344	0.00%
2022/11/24	4	172.75	3	172.17	172.00	1	28,350	0.00%
2022/11/23	1	163.50	0	0.00	163.50	1	28,343	0.00%
2022/11/22	2	163.00	2	165.00	166.50	0	28,707	0.00%
2022/11/21	1	167.50	2	164.49	164.00	-1	29,182	0.00%
2022/11/18	11	172.04	11	166.55	166.00	0	29,702	0.00%
2022/11/17	2	167.50	2	169.25	170.50	0	29,817	0.00%
2022/11/15	1	166.00	1	165.50	167.00	0	30,214	0.00%
2022/11/14	21	162.69	21	163.29	163.50	0	30,634	0.00%
2022/11/11	7	159.14	12	158.88	156.50	-5	31,097	-0.02%
2022/11/10	6	149.92	5	150.00	150.50	1	30,971	0.00%
2022/11/09	2	152.50	5	150.90	150.50	-3	31,293	-0.01%
2022/11/08	9	147.67	7	149.57	147.00	2	31,812	0.01%
2022/11/07	29	150.52	30	149.13	149.00	-1	32,171	0.00%
2022/11/04	0	142.50	0	0.00	142.50	0	31,967	0.00%
2022/11/03	44	144.11	43	144.17	144.00	1	31,985	0.00%
2022/11/02	13	146.73	37	145.88	145.50	-24	32,066	-0.07%
2022/11/01	52	144.97	32	145.11	146.50	20	32,164	0.06%
2022/10/31	1	143.00	5	142.50	142.00	-4	32,256	-0.01%
2022/10/28	46	143.78	64	141.78	139.50	-18	32,356	-0.06%
2022/10/27	29	137.07	8	137.13	138.00	21	31,865	0.07%
2022/10/26	11	135.32	4	133.63	133.50	7	31,835	0.02%
2022/10/25	13	133.96	25	135.16	139.50	-12	31,506	-0.04%
2022/10/24	51	134.24	46	134.36	134.50	5	31,060	0.02%
2022/10/21	1	122.50	25	125.10	122.50	-24	31,495	-0.08%
2022/10/20	39	126.09	17	125.38	127.00	22	32,320	0.07%
2022/10/19	2	129.50	0	0.00	125.00	2	32,200	0.01%
2022/10/18	5	132.10	5	128.50	130.50	0	32,249	0.00%
2022/10/17	8	130.19	9	128.56	131.50	-1	32,783	0.00%
2022/10/14	20	127.53	21	128.00	130.00	-1	33,031	0.00%
2022/10/13	7	123.14	5	119.00	118.50	2	33,153	0.01%
2022/10/12	42	123.08	41	122.85	122.00	1	33,056	0.00%
2022/10/11	26	129.29	25	128.42	127.00	1	33,018	0.00%
2022/10/07	1	140.50	1	135.50	136.50	0	32,849	0.00%
2022/10/06	3	137.33	3	139.33	140.00	0	32,872	0.00%
2022/10/05	17	139.85	18	138.47	133.50	-1	32,704	0.00%
2022/10/04	15	139.13	12	141.21	137.50	3	32,381	0.01%
2022/10/03	14	136.14	25	135.60	135.50	-11	32,180	-0.03%
2022/09/30	12	134.58	1	132.00	134.00	11	32,572	0.03%
2022/09/29	41	130.28	61	129.85	127.00	-20	32,663	-0.06%
2022/09/28	25	128.60	5	127.50	127.50	20	32,739	0.06%
2022/09/26	1	139.50	0	0.00	136.00	1	32,637	0.00%
2022/09/23	4	145.63	2	149.25	145.50	2	32,650	0.01%
2022/09/22	1	154.00	2	153.50	156.00	-1	32,479	0.00%
2022/09/21	0	0.00	1	153.50	152.50	-1	32,515	0.00%
2022/09/20	4	152.38	2	153.00	152.00	2	32,776	0.01%
2022/09/16	3	156.67	3	153.67	153.50	0	33,125	0.00%
2022/09/15	1	161.00	0.3	168.50	161.00	0.8	33,151	0.00%
2022/09/14	16	170.53	16	170.13	169.50	0	33,183	0.00%
2022/09/13	2	174.00	2	176.00	176.00	0	33,222	0.00%
2022/09/12	3	178.17	7	173.64	173.00	-4	33,278	-0.01%
2022/09/08	95	175.23	104	174.70	175.50	-9	33,482	-0.03%	大賣/
2022/09/07	16	176.22	4.1	176.22	176.00	11.9	33,488	0.04%
2022/09/06	88	176.09	91	176.77	175.50	-3	33,699	-0.01%
2022/09/05	60	182.21	72	185.03	179.50	-12	33,603	-0.04%
2022/09/02	77	186.99	61	188.57	188.00	16	33,488	0.05%
2022/09/01	1	187.00	4	184.38	181.00	-3	33,293	-0.01%
2022/08/31	20	187.63	20	187.90	187.00	0	33,223	0.00%
2022/08/30	9.5	191.61	7	189.29	188.50	2.5	33,343	0.01%
2022/08/29	4	184.88	2.2	187.91	190.00	1.8	33,178	0.01%
2022/08/26	14.1	194.98	33	200.21	191.00	-19	33,079	-0.06%
2022/08/25	32	196.78	14	194.86	195.00	18	32,887	0.05%
2022/08/24	26	188.12	25	188.40	186.00	1	32,679	0.00%
2022/08/23	22	185.41	22	185.64	190.50	0	32,474	0.00%
2022/08/22	27	191.78	24	191.73	186.00	3	32,316	0.01%
2022/08/19	92.1	194.58	92	194.49	189.50	0.1	32,358	0.00%
2022/08/18	92	181.01	96	182.52	189.00	-4	31,931	-0.01%
2022/08/17	19.1	177.96	19	176.45	175.50	0.1	31,262	0.00%
2022/08/16	104.1	174.97	103	177.23	175.50	1.1	31,269	0.00%	大買/大賣/
2022/08/15	37	175.73	35	176.57	178.00	2	31,286	0.01%
2022/08/12	36	165.26	39	168.63	170.50	-3	30,694	-0.01%
2022/08/11	1	156.50	6	155.25	155.00	-5	30,349	-0.02%
2022/08/10	1	149.00	1	150.00	149.00	0	30,681	0.00%
2022/08/08	1.2	154.65	0	0.00	154.50	1.2	31,057	0.00%
2022/08/05	2	155.00	5	158.20	159.50	-3	31,147	-0.01%
2022/08/04	2	146.50	3	148.00	149.00	-1	31,240	0.00%
2022/08/03	4	150.38	1	149.00	148.50	3	31,290	0.01%
2022/08/02	0	0.00	1	148.50	151.50	-1	31,482	0.00%
2022/08/01	8.1	154.36	4	154.13	153.00	4.1	31,442	0.01%
2022/07/29	5	157.50	3	159.33	156.00	2	31,376	0.01%
2022/07/28	15	160.70	17	161.68	155.50	-2	31,475	-0.01%
2022/07/27	30	164.97	27	166.20	163.00	3	30,798	0.01%
2022/07/26	8	179.31	7	178.57	177.50	1	29,889	0.00%
2022/07/25	7	179.71	9	178.00	181.50	-2	29,826	-0.01%
2022/07/22	12	181.71	45.2	183.25	180.50	-33.2	29,766	-0.11%
2022/07/21	43	177.35	12	173.42	179.00	31	29,265	0.11%
2022/07/20	28	161.80	36	162.22	163.00	-8	28,744	-0.03%
2022/07/19	18	155.06	12	154.83	154.00	6	28,522	0.02%
2022/07/18	9	158.72	19	156.95	158.00	-10	28,377	-0.04%
2022/07/15	14	154.25	5	153.90	152.50	9	28,062	0.03%
2022/07/14	2	151.75	3	148.33	150.00	-1	28,107	0.00%
2022/07/13	0	0.00	4.3	153.66	146.50	-4.3	27,985	-0.02%
2022/07/12	1	153.50	1	153.50	150.00	0	28,075	0.00%
2022/07/11	11	169.18	10	166.00	162.00	1	28,455	0.00%
2022/07/08	83	170.36	96	170.71	165.00	-13	28,630	-0.05%
2022/07/07	45	166.12	29	162.40	174.00	16	28,007	0.06%
2022/07/06	2	175.00	4	159.75	160.50	-2	27,834	-0.01%
2022/07/05	1	177.00	5	165.70	174.00	-4	27,750	-0.01%
2022/07/04	8	171.63	23	172.72	172.50	-15	27,851	-0.05%
2022/07/01	35	183.13	18	173.33	172.00	17	27,944	0.06%
2022/06/30	3	188.17	2	190.25	191.00	1	27,826	0.00%
2022/06/29	4	189.50	6	192.42	194.50	-2	27,816	-0.01%
2022/06/28	7	187.21	2	192.50	190.00	5	27,790	0.02%
2022/06/27	6	200.25	8	199.62	198.00	-2	28,067	-0.01%
2022/06/24	18	188.53	17	189.82	187.50	1	28,540	0.00%
2022/06/23	46	188.98	43	191.10	190.00	3	28,676	0.01%
2022/06/22	12	200.67	32	202.47	186.50	-20	28,328	-0.07%
2022/06/21	33	204.52	13	206.08	207.00	20	28,133	0.07%
2022/06/20	0	0.00	17	206.53	201.50	-17	28,206	-0.06%
2022/06/17	1	212.50	3	209.17	209.00	-2	28,277	-0.01%
2022/06/16	3	233.00	16	234.50	214.50	-13	28,039	-0.05%
2022/06/15	20	231.85	6	232.92	228.50	14	28,074	0.05%
2022/06/14	15	225.13	16	223.81	225.50	-1	28,220	0.00%
2022/06/13	2	219.50	0	0.00	226.00	2	28,523	0.01%
2022/06/10	5	221.99	5	218.50	225.50	0	29,039	0.00%
2022/06/09	3	223.50	2	223.25	224.00	1	29,291	0.00%
2022/06/08	6.2	231.26	3	224.33	222.50	3.2	29,488	0.01%
2022/06/07	2	226.25	1	229.00	228.50	1	30,017	0.00%
2022/06/06	3	226.17	3	229.83	231.50	0	30,785	0.00%
2022/06/02	5	232.80	4	227.63	226.00	1	31,348	0.00%
2022/06/01	3	240.50	2	242.75	238.00	1	31,717	0.00%
2022/05/31	2	236.25	1	239.50	240.50	1	31,931	0.00%
2022/05/30	5	238.60	5	239.60	242.00	0	32,963	0.00%
2022/05/27	10	241.40	10.1	239.65	231.00	-0.1	33,710	0.00%
2022/05/26	17.1	241.88	1	240.00	238.50	16.1	34,303	0.05%
2022/05/25	2	250.50	3	254.33	255.00	-1	34,805	0.00%
2022/05/24	3	255.17	0	0.00	250.00	3	35,532	0.01%
2022/05/23	3	273.00	3	274.33	257.50	0	36,322	0.00%
2022/05/20	6	269.00	22	270.82	269.50	-16	36,532	-0.04%
2022/05/19	36	263.42	19.2	262.40	269.50	16.8	36,484	0.05%
2022/05/18	6	263.83	10	266.40	268.00	-4	36,532	-0.01%
2022/05/17	4	253.13	4	251.88	255.00	0	36,520	0.00%
2022/05/16	147	265.72	144	265.13	252.50	3	37,163	0.01%	大買/大賣/
2022/05/13	17	261.68	18	259.45	257.00	-1	37,394	0.00%
2022/05/12	127	256.80	127	257.25	254.50	0	37,471	0.00%	大買/大賣/
2022/05/11	13	250.96	27.1	252.10	257.50	-14.1	37,788	-0.04%
2022/05/10	21.1	250.72	6	240.00	255.00	15.1	37,985	0.04%
2022/05/09	2	254.23	3	266.00	246.50	-1	38,497	0.00%
2022/05/06	11	274.68	2	273.25	272.00	9	38,829	0.02%
2022/05/05	58	280.76	62	282.50	286.00	-4	38,763	-0.01%
2022/05/04	3	265.34	2	263.25	262.50	1	38,558	0.00%
2022/05/03	5	265.70	6	264.92	264.50	-1	38,787	0.00%
2022/04/29	3	264.00	17	267.26	260.50	-14	38,955	-0.04%
2022/04/28	37	258.64	27	252.17	260.00	10	38,880	0.03%
2022/04/27	5	244.00	23.5	236.94	252.50	-18.5	38,898	-0.05%
2022/04/26	2	250.00	3	246.50	242.50	-1	38,817	0.00%
2022/04/25	22	255.23	21	251.38	248.50	1	39,070	0.00%
2022/04/22	7	264.29	1	264.00	267.50	6	39,245	0.02%
2022/04/21	3	277.33	25	273.60	275.00	-22	39,660	-0.06%
2022/04/20	29	274.16	6	274.00	276.50	23	39,824	0.06%
2022/04/19	11	275.82	48	275.96	268.50	-37	39,943	-0.09%
2022/04/18	48.4	269.11	9	264.78	272.50	39.4	40,018	0.10%
2022/04/15	21	263.40	20	265.85	265.50	1	40,260	0.00%
2022/04/14	18	283.92	17	286.26	281.50	1	40,341	0.00%
2022/04/13	21	287.05	22	285.18	289.50	-1	40,256	0.00%
2022/04/12	31	281.24	30	281.70	281.50	1	40,177	0.00%
2022/04/11	19	292.03	19	293.79	281.00	0	39,911	0.00%
2022/04/08	66	297.93	97	299.60	301.50	-31	39,727	-0.08%
2022/04/07	47.3	301.54	15	303.47	296.00	32.3	39,457	0.08%
2022/04/06	7	310.29	9.3	314.33	317.00	-2.3	39,182	-0.01%
2022/04/01	6	304.00	5	305.40	312.00	1	39,128	0.00%
2022/03/31	13	309.81	12.1	308.24	305.50	0.9	39,374	0.00%
2022/03/30	24.1	326.69	35	322.24	312.50	-11	39,541	-0.03%
2022/03/29	30	319.67	22	319.55	322.50	8	39,675	0.02%
2022/03/28	40	292.01	115	295.74	311.00	-75	40,065	-0.19%	大賣/
2022/03/25	73	294.33	10.1	294.28	296.00	62.9	40,418	0.16%
2022/03/24	8	286.38	8	288.56	287.50	0	40,965	0.00%
2022/03/23	31.1	295.91	31	296.23	284.00	0.1	42,365	0.00%
2022/03/22	17	287.26	23.2	285.26	282.00	-6.2	42,972	-0.01%
2022/03/21	9	278.67	6	279.92	274.50	3	43,100	0.01%
2022/03/18	32	274.39	21	274.64	273.00	11	43,130	0.03%
2022/03/17	34	271.75	33.2	275.10	275.00	0.9	42,942	0.00%
2022/03/16	19	261.45	18	258.50	255.00	1	42,428	0.00%
2022/03/15	18.4	279.72	17	281.21	260.50	1.4	42,269	0.00%
2022/03/14	39	290.86	38	287.91	286.00	1	42,126	0.00%
2022/03/11	4.1	280.50	7	283.64	287.00	-3	41,766	-0.01%
2022/03/10	25.3	282.93	31	284.92	281.00	-5.8	41,630	-0.01%
2022/03/09	17	281.88	38	286.28	275.00	-21	41,146	-0.05%
2022/03/08	81.1	292.27	73.1	282.94	273.50	8	40,380	0.02%
2022/03/07	185	284.40	159.1	282.75	287.50	26	39,594	0.07%	大買/大賣/
2022/03/04	47.1	294.41	46.1	296.64	288.00	0.9	39,069	0.00%
2022/03/03	302	319.12	336.1	319.42	312.00	-34.1	38,732	-0.09%	大買/大賣/
2022/03/02	148	307.05	135.9	303.29	307.00	12.1	37,914	0.03%	大買/大賣/
2022/03/01	107	283.65	147	283.97	299.50	-40	37,091	-0.11%	大買/大賣/
2022/02/25	111	270.43	81	268.69	272.50	30	36,252	0.08%	大買/
2022/02/24	63.1	246.31	50	248.66	248.00	13.1	35,583	0.04%
2022/02/23	36	244.18	37	246.78	245.00	-1	34,753	0.00%
2022/02/22	22	238.39	24	239.23	233.50	-2	33,923	-0.01%
2022/02/21	28	238.66	28	235.30	239.00	0	33,503	0.00%
2022/02/18	8	232.81	14	235.39	238.50	-6	33,774	-0.02%
2022/02/17	27.2	237.18	17	235.85	233.00	10.2	33,898	0.03%
2022/02/16	28	245.46	23.4	247.34	243.00	4.6	33,682	0.01%
2022/02/15	9.1	236.62	5	237.10	232.00	4.1	33,336	0.01%
2022/02/14	5.4	236.67	8	237.00	231.00	-2.6	33,092	-0.01%
2022/02/11	15	240.07	24	243.98	244.00	-9	33,159	-0.03%
2022/02/10	16	241.84	13	238.92	234.00	3	32,875	0.01%
2022/02/09	10	233.10	40.1	230.50	236.50	-30.1	32,706	-0.09%
2022/02/08	74	226.11	41	226.32	224.00	33	32,424	0.10%
2022/02/07	15	200.10	16	202.88	209.50	-1	32,386	0.00%
2022/01/26	8	204.19	16.2	201.43	199.50	-8.2	32,810	-0.02%
2022/01/25	18	207.17	10	208.35	205.50	8	33,233	0.02%
2022/01/24	4	210.75	4	212.50	213.50	0	33,695	0.00%
2022/01/21	10	216.90	10	215.45	216.00	0	34,692	0.00%
2022/01/20	21	216.38	20	215.45	219.00	1	35,430	0.00%
2022/01/19	17	211.71	32	211.84	215.00	-15	36,018	-0.04%
2022/01/18	5	216.70	10	212.25	209.00	-5	36,701	-0.01%
2022/01/17	7	211.21	8	211.56	214.50	-1	37,392	0.00%
2022/01/14	22.2	206.35	21	201.31	213.00	1.2	37,851	0.00%
2022/01/13	25	198.16	24	196.88	200.50	1	38,128	0.00%
2022/01/12	29	196.21	36	203.58	200.50	-7	38,678	-0.02%
2022/01/11	20	200.63	19	201.50	199.00	1	39,898	0.00%
2022/01/10	14	208.14	16	214.41	207.00	-2	40,656	0.00%
2022/01/07	44	205.74	17	214.18	199.00	27	41,496	0.07%
2022/01/06	19	210.63	18	212.78	211.00	1	41,693	0.00%
2022/01/05	6	220.92	6	219.92	218.50	0	42,783	0.00%
2022/01/04	3.1	227.19	1	222.50	221.00	2.1	44,346	0.00%
2022/01/03	3	233.83	2	226.50	226.00	1	44,732	0.00%
2021/12/30	4	234.88	4.1	235.76	239.00	-0.1	44,982	0.00%
2021/12/29	1	237.50	3	238.83	238.00	-2	44,942	0.00%
2021/12/28	7	241.43	6	241.33	245.50	1	45,334	0.00%
2021/12/27	7.1	244.12	7	246.79	238.50	0.1	45,452	0.00%
2021/12/24	4	248.13	4	248.00	249.00	0	45,182	0.00%
2021/12/23	19	248.05	18.2	247.04	243.00	0.8	45,107	0.00%
2021/12/22	30	245.08	71.5	244.47	243.00	-41.5	44,945	-0.09%
2021/12/21	102.5	236.39	60.2	234.17	238.50	42.3	44,416	0.10%	大買/
2021/12/20	5	230.00	3	228.50	217.00	2	43,896	0.00%
2021/12/17	13.1	221.88	16.4	222.74	225.50	-3.3	43,928	-0.01%
2021/12/16	7	205.14	15.1	208.73	217.50	-8.1	42,868	-0.02%
2021/12/15	43	197.49	45	197.56	198.00	-2	42,239	0.00%
2021/12/14	7	186.64	5	182.70	180.00	2	42,330	0.00%
2021/12/13	2	191.00	4.2	189.71	194.00	-2.2	43,128	-0.01%
2021/12/10	0	0.00	0.2	190.50	187.50	-0.2	43,465	0.00%
2021/12/09	4.1	193.11	0.2	196.00	188.50	3.9	44,281	0.01%
2021/12/08	3	188.83	17.3	189.90	194.50	-14.3	44,790	-0.03%
2021/12/07	2	178.50	1	178.00	177.00	1	44,992	0.00%
2021/12/06	6.1	180.95	1.1	178.52	178.50	5.1	45,320	0.01%
2021/12/03	2	190.00	4	190.38	190.00	-2	45,555	0.00%
2021/12/02	0	188.50	0	0.00	184.50	0	45,714	0.00%
2021/12/01	2	180.50	0.1	187.00	187.00	1.9	45,984	0.00%
2021/11/30	1	187.00	0	0.00	186.00	1	46,512	0.00%
2021/11/29	3	174.67	5	179.90	183.00	-2	47,677	0.00%
2021/11/26	13	178.12	18	177.67	182.00	-5	48,042	-0.01%
2021/11/25	2	178.50	2	179.25	176.50	0	47,917	0.00%
2021/11/24	4.1	180.28	4	180.00	179.00	0.1	47,883	0.00%
2021/11/23	7.2	182.95	7	183.00	184.50	0.2	48,613	0.00%
2021/11/22	9.1	188.22	8.1	187.01	190.00	1	48,686	0.00%
2021/11/19	3.1	195.06	2	193.75	190.50	1.1	48,565	0.00%
2021/11/18	6.1	199.55	4	197.13	196.00	2.1	48,409	0.00%
2021/11/17	1	199.50	4.3	201.64	206.00	-3.3	48,307	-0.01%
2021/11/16	11	202.50	5	199.00	193.50	6	47,897	0.01%
2021/11/15	5	195.90	8	197.06	198.50	-3	47,378	-0.01%
2021/11/12	58	200.21	58	197.55	189.00	0	47,110	0.00%
2021/11/11	3	190.67	1	186.50	191.00	2	46,520	0.00%
2021/11/10	4	186.63	1	185.00	194.00	3	46,153	0.01%
2021/11/09	6	185.67	10	185.25	181.00	-4	45,662	-0.01%
2021/11/08	15.1	185.25	10	189.40	181.00	5.1	45,141	0.01%
2021/11/05	23.2	192.67	26	186.81	197.00	-2.9	44,724	-0.01%
2021/11/04	14	193.54	11	191.95	190.50	3	44,059	0.01%
2021/11/03	9	193.06	21.2	192.64	193.50	-12.2	43,471	-0.03%
2021/11/02	19.2	202.26	30.1	207.90	205.50	-10.9	43,072	-0.03%
2021/11/01	10.4	213.50	4.2	213.92	210.00	6.2	42,405	0.01%
2021/10/29	25.1	206.44	21.2	202.77	201.00	4	41,622	0.01%
2021/10/28	34	194.04	34	194.80	196.50	0	40,311	0.00%
2021/10/27	133	177.63	129	177.18	179.00	4	39,421	0.01%	大買/大賣/
2021/10/26	26.2	172.43	59	173.36	163.00	-32.9	38,611	-0.09%
2021/10/25	41	170.13	112.9	170.21	176.00	-71.9	37,727	-0.19%	大賣/
2021/10/22	161	165.95	93	164.93	166.50	68	36,525	0.19%	大買/
2021/10/21	8.6	153.79	8	154.63	151.50	0.6	35,522	0.00%
2021/10/20	12	151.13	74	151.36	153.50	-62	34,614	-0.18%
2021/10/19	313	152.60	270	150.72	147.50	43	33,683	0.13%	大買/大賣/
2021/10/18	91	139.94	125	140.57	141.00	-34	32,110	-0.11%	大賣/
2021/10/15	81	141.16	32	135.53	143.00	49	31,001	0.16%
2021/10/14	4	132.13	3	129.67	130.00	1	29,551	0.00%
2021/10/13	10	132.75	10	133.00	131.50	0	28,779	0.00%
2021/10/12	16	130.75	112	131.43	133.00	-96	27,418	-0.35%	大賣/
2021/10/08	95	129.87	8	126.63	130.00	87	25,623	0.34%
2021/10/07	66	117.42	70	117.81	118.50	-4	25,160	-0.02%
2021/10/06	2	109.00	0	0.00	108.00	2	25,003	0.01%
2021/10/05	1	105.00	1	106.00	112.00	0	25,354	0.00%
2021/10/04	2	110.75	3	110.50	109.00	-1	25,273	0.00%
2021/10/01	7	108.43	10	109.50	107.50	-3	25,585	-0.01%
2021/09/30	7	114.43	43	115.15	115.00	-36	25,583	-0.14%
2021/09/29	14	114.57	9.3	115.03	115.00	4.8	25,693	0.02%
2021/09/28	7	117.21	12	118.29	120.50	-5	25,254	-0.02%
2021/09/27	4.3	117.19	3	120.47	114.50	1.3	24,602	0.01%
2021/09/24	39	118.94	30	118.85	118.00	9	24,250	0.04%
2021/09/23	143	115.48	146.1	114.81	115.50	-3.1	23,388	-0.01%	大買/大賣/
2021/09/22	8.1	108.94	6	108.08	106.00	2.1	23,034	0.01%
2021/09/17	10	112.50	4	114.00	114.00	6	22,693	0.03%
2021/09/16	13	116.62	22	115.48	112.50	-9	22,132	-0.04%
2021/09/15	72	110.81	12	111.38	111.50	60	21,085	0.28%
2021/09/14	76	108.75	67.2	112.72	115.00	8.8	20,608	0.04%
2021/09/13	17	110.86	5	110.60	109.00	12	19,661	0.06%
2021/09/10	28	101.32	31.1	107.79	110.50	-3.1	18,802	-0.02%
2021/09/09	4	99.40	12	99.92	100.50	-8	18,216	-0.04%
2021/09/08	8	94.64	6	99.33	93.40	2	17,894	0.01%
2021/09/07	9.1	99.00	10	102.71	98.30	-0.9	17,543	-0.01%
2021/09/06	1	110.00	1	113.00	109.00	0	17,535	0.00%
2021/09/03	19	110.97	17	110.89	110.00	2	17,809	0.01%
2021/09/02	15	110.33	105	112.54	109.00	-90	17,265	-0.52%	大賣/
2021/09/01	130	108.27	38	107.75	109.00	92	15,914	0.58%	大買/
2021/08/31	6.1	99.27	1	98.50	99.20	5.1	15,298	0.03%
2021/08/30	3	103.50	3	104.67	103.00	0	15,046	0.00%
2021/08/27	7.4	107.20	4	105.75	103.50	3.4	15,000	0.02%
2021/08/26	1	104.00	4	100.55	104.00	-3	14,197	-0.02%
2021/08/25	2	94.90	1	95.10	94.80	1	14,015	0.01%
2021/08/24	2	94.90	1	97.60	94.30	1	14,283	0.01%
2021/08/23	1.1	94.41	1	94.20	94.40	0.1	14,264	0.00%
2021/08/20	1	90.80	2	91.40	90.90	-1	14,185	-0.01%
2021/08/19	1	89.90	0	0.00	86.20	1	14,118	0.01%
2021/08/18	2	86.30	2	87.85	89.80	0	14,353	0.00%
2021/08/17	1	90.50	1	88.20	86.70	0	14,560	0.00%
2021/08/16	2	90.95	6	92.12	92.40	-4	14,540	-0.03%
2021/08/13	1	91.60	4	94.25	92.10	-3	14,543	-0.02%
2021/08/12	1	95.40	1	95.60	95.40	0	14,571	0.00%
2021/08/11	1	96.00	2	97.85	97.10	-1	14,663	-0.01%
2021/08/10	5	97.94	7	98.51	97.30	-2	14,664	-0.01%
2021/08/09	3	99.10	5	99.44	98.80	-2	14,657	-0.01%
2021/08/06	8	99.53	9	97.42	99.30	-1	14,668	-0.01%
2021/08/05	2	106.00	11	106.00	106.00	-9	14,479	-0.06%
2021/08/04	4	112.50	2	111.00	108.50	2	14,651	0.01%
2021/08/03	0	0.00	3	109.00	114.50	-3	14,710	-0.02%
2021/08/02	2	111.50	0	0.00	112.00	2	14,752	0.01%
2021/07/30	4	107.63	5	112.80	112.50	-1	14,891	-0.01%
2021/07/29	3	106.67	10	107.00	108.00	-7	14,903	-0.05%
2021/07/28	17	105.00	0	0.00	105.00	17	15,093	0.11%
2021/07/27	1	120.00	1	117.00	116.50	0	15,783	0.00%
2021/07/26	1	118.50	5	121.50	121.50	-4	16,255	-0.02%
2021/07/23	3	111.00	0	0.00	112.50	3	17,371	0.02%
2021/07/22	1	112.00	10	114.75	118.50	-9	18,178	-0.05%
2021/07/21	13	110.54	1	110.00	110.00	12	18,336	0.07%
2021/07/20	6.2	112.47	1	113.50	111.50	5.2	18,661	0.03%
2021/07/19	1	110.00	0	0.00	118.00	1	18,678	0.01%
2021/07/15	0	0.00	4	108.50	109.00	-4	18,898	-0.02%
2021/07/14	4	113.25	3.3	108.88	114.00	0.8	18,999	0.00%
2021/07/13	9	115.72	12	112.96	111.00	-3	18,915	-0.02%
2021/07/12	16	112.31	35.6	110.48	110.50	-19.6	18,689	-0.10%
2021/07/09	113	106.44	100	106.34	106.50	13	18,206	0.07%	大買/
2021/07/08	16.3	96.01	111.5	92.87	97.10	-95.3	18,020	-0.53%	大賣/
2021/07/07	112	91.72	21	91.10	91.80	91	17,495	0.52%	大買/
2021/07/06	9	84.09	20	85.90	83.50	-11	17,327	-0.06%
2021/07/05	50	85.40	32	85.27	85.40	18	17,067	0.11%
2021/07/02	0	0.00	4	74.90	77.70	-4	16,992	-0.02%
2021/07/01	2	75.10	0	0.00	74.00	2	17,167	0.01%
2021/06/29	1	76.00	3	78.13	75.50	-2	17,130	-0.01%
2021/06/28	0	0.00	3	75.80	76.30	-3	16,934	-0.02%
2021/06/25	1	76.60	0	0.00	75.60	1	16,899	0.01%
2021/06/24	1	76.70	2	77.95	76.70	-1	16,852	-0.01%
2021/06/23	3	76.83	3	76.53	76.70	0	16,816	0.00%
2021/06/22	2	75.15	2	76.05	74.80	0	16,677	0.00%
2021/06/21	1	75.20	1	76.30	75.20	0	16,606	0.00%
2021/06/18	6	77.32	4	76.35	76.30	2	16,489	0.01%
2021/06/17	0	0.00	8	76.41	77.60	-8	16,286	-0.05%
2021/06/16	5	75.78	1	77.10	75.10	4	16,105	0.02%
2021/06/15	13.5	76.76	1	78.10	78.10	12.5	15,932	0.08%
2021/06/11	14	77.96	21	77.90	78.10	-7	15,368	-0.05%
2021/06/10	1	71.50	0	0.00	71.00	1	14,589	0.01%
2021/06/08	1	70.80	2	71.05	71.40	-1	14,302	-0.01%
2021/06/04	2	70.10	2	69.60	69.10	0	14,091	0.00%
2021/06/03	0	0.00	0	70.60	70.80	0	13,914	0.00%
2021/06/02	8	68.85	8	68.58	69.00	0	13,719	0.00%
2021/06/01	4	68.80	5.3	70.17	69.40	-1.3	13,598	-0.01%
2021/05/31	7	67.70	6	68.03	68.40	1	13,283	0.01%
2021/05/28	0	0.00	3	67.17	67.50	-3	13,129	-0.02%
2021/05/27	2	66.10	1	66.40	65.60	1	13,009	0.01%
2021/05/26	6	67.28	2	66.10	66.30	4	12,918	0.03%
2021/05/25	0	0.00	2	67.50	67.50	-2	12,631	-0.02%
2021/05/17	0	0.00	4	55.90	53.20	-4	12,039	-0.03%
2021/05/13	1	61.30	0	0.00	59.50	1	11,838	0.01%
2021/05/12	4	62.30	5	62.88	59.40	-1	11,728	-0.01%
2021/05/11	0	0.00	4	62.10	63.30	-4	11,444	-0.03%
2021/05/10	4	67.10	0	0.00	66.90	4	11,262	0.04%
2021/05/07	5	69.24	2	69.05	68.00	3	11,214	0.03%
2021/05/06	0	0.00	2	67.55	67.00	-2	11,047	-0.02%
2021/05/05	1	66.50	0.3	67.51	66.50	0.7	10,896	0.01%
2021/05/04	5	69.72	12	68.10	73.80	-7	10,606	-0.07%
2021/05/03	4.3	70.48	22	74.29	69.80	-17.7	10,416	-0.17%
2021/04/29	71	74.23	279	70.94	74.50	-208	10,415	-2.00%	大賣/鉅額交易
2021/04/28	229	67.75	8	66.36	67.80	221	9,319	2.37%	大買/鉅額交易
2021/04/27	6	61.10	3	60.83	61.70	3	8,510	0.04%
2021/04/26	3	62.30	0	0.00	62.60	3	8,303	0.04%
2021/04/23	0	0.00	2	58.90	58.80	-2	7,967	-0.03%
2021/04/22	0	0.00	2	59.70	56.50	-2	8,021	-0.02%
2021/04/21	7	59.00	1	58.60	58.70	6	7,949	0.08%
2021/04/20	3	59.60	2	59.20	61.00	1	7,961	0.01%
2021/04/19	2	59.90	1	60.40	59.00	1	7,977	0.01%
2021/04/16	2	59.00	3	59.20	59.50	-1	7,882	-0.01%
2021/04/15	1	57.70	1	57.90	59.30	0	7,719	0.00%
2021/04/14	7	56.74	6	56.67	56.40	1	7,561	0.01%
2021/04/13	0	0.00	6	58.52	57.90	-6	7,244	-0.08%
2021/04/12	1	57.90	2	58.25	56.90	-1	6,962	-0.01%
2021/04/09	5	58.32	1	59.70	57.50	4	6,837	0.06%
2021/04/08	5	56.54	6	56.60	57.20	-1	6,536	-0.02%
2021/04/07	13	56.58	0	0.00	57.40	13	6,373	0.20%
2021/04/01	0	0.00	3	52.80	53.00	-3	6,271	-0.05%
2021/03/31	1	53.30	0	0.00	52.10	1	6,248	0.02%
2021/03/30	0	0.00	0	52.00	52.40	0	6,224	0.00%
2021/03/29	0	0.00	1	51.90	51.90	-1	6,285	-0.02%
2021/03/25	1	50.60	0	0.00	50.40	1	6,379	0.02%
2021/03/23	0	0.00	1	51.70	51.10	-1	6,429	-0.02%
2021/03/22	2	51.50	0	0.00	51.40	2	6,455	0.03%
2021/03/17	1	52.00	6	51.90	51.90	-5	6,711	-0.07%
2021/03/16	2	51.90	14	52.20	51.90	-12	6,770	-0.18%
2021/03/15	20	51.80	0	0.00	51.60	20	6,891	0.29%
2021/03/10	0	50.00	2	50.00	50.10	-2	8,052	-0.02%
2021/03/09	2	48.90	0	0.00	49.50	2	8,093	0.02%
2021/03/08	0	0.00	2	49.95	49.95	-2	8,096	-0.02%
2021/03/04	0	51.20	0	0.00	50.90	0	8,126	0.00%
2021/03/02	0	0.00	0	52.50	52.10	0	8,061	0.00%
2021/02/25	0	0.00	31	53.63	53.40	-31	8,060	-0.38%
2021/02/24	1	53.90	0	0.00	53.90	1	8,146	0.01%
2021/02/22	0	0.00	8	55.58	57.30	-8	8,151	-0.10%
2021/02/19	0	0.00	15	55.50	55.90	-15	8,006	-0.19%
2021/02/18	0	0.00	4	53.90	54.00	-4	7,934	-0.05%
2021/02/05	0	0.00	10	51.70	51.80	-10	7,883	-0.13%
2021/02/03	12	53.70	0	0.00	53.30	12	7,823	0.15%
2021/02/01	0	0.00	3	51.10	51.40	-3	7,737	-0.04%
2021/01/29	0	0.00	41	54.27	52.20	-41	7,685	-0.53%
2021/01/28	41	53.41	41	52.92	53.40	0	7,537	0.00%
2021/01/27	10	52.70	70	52.79	52.50	-60	7,391	-0.81%
2021/01/25	42	59.29	101	58.75	54.10	-59	7,011	-0.84%	大賣/
2021/01/22	297	57.83	90	57.89	57.90	207	6,417	3.23%	大買/鉅額交易
2021/01/21	0	0.00	1	53.60	52.70	-1	5,889	-0.02%
2021/01/19	2	52.20	3	52.83	53.00	-1	5,727	-0.02%
2021/01/15	3	53.57	0	0.00	53.40	3	5,758	0.05%
2021/01/13	0	0.00	8	52.94	54.00	-8	5,539	-0.14%
2021/01/12	4	52.28	2	51.85	52.00	2	5,405	0.04%
2021/01/08	0	0.00	3	48.72	48.75	-3	5,169	-0.06%
2021/01/06	0	0.00	1	50.00	49.30	-1	5,073	-0.02%
2021/01/04	3	51.45	1	51.30	52.20	2	4,891	0.04%
2020/12/30	1	51.40	0	0.00	51.50	1	4,777	0.02%
2020/12/28	1	49.90	0	0.00	51.80	1	4,581	0.02%
2020/12/24	2	51.10	0	0.00	51.00	2	4,432	0.05%
2020/12/23	0	0.00	1	50.80	51.20	-1	4,403	-0.02%
2020/12/21	0	0.00	10	48.83	49.20	-10	4,222	-0.24%
2020/12/14	0	0.00	2	50.08	50.50	-2	3,880	-0.05%
2020/12/11	8	51.00	6	50.17	49.50	2	3,852	0.05%
2020/12/10	0	50.50	0	0.00	50.70	0	3,835	0.00%
2020/12/09	12	51.90	14	51.64	51.70	-2	3,743	-0.05%
2020/12/08	2	53.65	0	0.00	52.70	2	3,599	0.06%
2020/12/07	60	55.01	45	55.29	55.40	15	3,438	0.44%
2020/12/04	0	0.00	9	53.17	53.40	-9	2,870	-0.31%
2020/12/03	4	48.81	1	49.00	48.55	3	2,374	0.13%
2020/12/02	4	48.75	0	0.00	48.50	4	2,332	0.17%
2020/12/01	1	47.95	0	0.00	48.00	1	2,300	0.04%
2020/11/30	0	0.00	2	48.45	47.95	-2	2,292	-0.09%
2020/11/27	0	0.00	1	47.10	47.05	-1	2,241	-0.04%
2020/11/25	0	0.00	2	47.10	46.05	-2	2,250	-0.09%
2020/11/19	1	46.70	0	0.00	45.35	1	1,985	0.05%
2020/11/13	1	43.80	0	0.00	44.35	1	1,879	0.05%
2020/11/11	0	0.00	1	43.75	43.70	-1	1,877	-0.05%
2020/10/23	0	0.00	1	43.80	44.10	-1	2,143	-0.05%
2020/10/07	0	0.00	1	44.65	44.95	-1	3,109	-0.03%
2020/09/22	2	44.10	0	0.00	44.30	2	5,186	0.04%
2020/09/18	2	45.78	0	0.00	45.65	2	5,792	0.03%
2020/09/10	1	43.60	0	0.00	43.35	1	6,535	0.02%
2020/09/03	0	0.00	1	45.30	44.40	-1	6,680	-0.01%
2020/08/27	2	44.90	0	0.00	44.20	2	6,759	0.03%
2020/08/24	0	0.00	0.6	43.40	43.40	-0.6	6,875	-0.01%
2020/08/21	0	0.00	3	43.02	43.50	-3	6,903	-0.04%
2020/08/20	1	41.70	2	41.95	42.40	-1	6,915	-0.01%
2020/08/19	1	45.00	0	0.00	45.20	1	6,871	0.01%
2020/08/18	1	46.80	0	0.00	46.30	1	6,847	0.01%
2020/08/10	4	47.98	0	0.00	47.25	4	6,966	0.06%
2020/08/07	0	0.00	1	48.35	48.45	-1	6,937	-0.01%
2020/07/31	2	46.68	1	46.75	47.05	1	6,820	0.01%
2020/07/29	1	46.05	0	0.00	46.95	1	6,725	0.01%
2020/07/28	8	46.29	0	0.00	46.20	8	6,658	0.12%
2020/07/27	5	50.44	4	49.66	49.15	1	6,524	0.02%
2020/07/24	6	54.12	6	54.27	52.10	0	6,354	0.00%
2020/07/22	0	0.00	1	52.10	52.50	-1	6,034	-0.02%
2020/07/21	1	53.00	0	0.00	53.00	1	6,100	0.02%
2020/07/17	5	50.00	0	0.00	48.95	5	6,066	0.08%
2020/07/16	0	0.00	1	50.60	50.10	-1	6,051	-0.02%
2020/07/15	0	0.00	1	50.50	50.10	-1	6,025	-0.02%
2020/07/14	1	51.80	0	0.00	51.00	1	6,004	0.02%
2020/07/13	1	50.60	1	51.40	51.60	0	5,971	0.00%
2020/07/09	0	0.00	1	53.70	52.60	-1	5,837	-0.02%
2020/07/08	1	53.30	0	0.00	54.00	1	5,663	0.02%
2020/07/07	3	51.60	2	51.90	51.50	1	5,429	0.02%
2020/07/06	0	0.00	5.1	53.80	54.00	-5.1	5,261	-0.10%
2020/07/03	16	53.08	9	53.50	52.80	7	5,033	0.14%
2020/07/02	2	49.70	1	48.50	51.30	1	4,544	0.02%
2020/07/01	0	0.00	3	47.13	47.75	-3	4,233	-0.07%
2020/06/30	2	47.60	6	47.58	46.40	-4	4,065	-0.10%
2020/06/29	1	47.10	0	0.00	46.50	1	3,795	0.03%
2020/06/24	12	45.00	3	45.37	44.80	9	3,484	0.26%
2020/06/23	1	43.60	1	43.20	43.35	0	3,083	0.00%
2020/06/15	1	42.00	0	0.00	41.45	1	2,862	0.03%
2020/06/08	0	0.00	1	44.75	44.90	-1	3,017	-0.03%
2020/06/04	1	44.90	0	0.00	45.00	1	3,007	0.03%
2020/06/01	1	45.05	0	0.00	45.10	1	2,948	0.03%
2020/05/22	0	0.00	2	44.90	43.60	-2	2,934	-0.07%
2020/05/21	1	43.60	0	0.00	43.95	1	2,875	0.03%
2020/05/08	0	0.00	1	43.70	43.05	-1	2,945	-0.03%
2020/04/24	2	42.60	2	43.15	42.55	0	3,160	0.00%
2020/04/23	1	44.65	2	44.50	45.30	-1	3,036	-0.03%
2020/04/22	1	42.65	0	0.00	42.65	1	2,927	0.03%
2020/04/17	1	43.00	0	0.00	42.05	1	3,103	0.03%
2020/04/13	1	39.90	0	0.00	39.80	1	3,432	0.03%
2020/04/09	1	40.70	4	40.96	40.35	-3	3,753	-0.08%
2020/04/08	1	41.20	0	0.00	41.20	1	3,905	0.03%
2020/04/07	2	38.30	0	0.00	38.80	2	3,875	0.05%
2020/04/06	0	0.00	2	36.55	37.45	-2	3,842	-0.05%
2020/03/19	0	0.00	2	30.85	29.15	-2	3,801	-0.05%
2020/03/16	2	35.45	4	34.85	32.70	-2	3,763	-0.05%
2020/03/10	0	0.00	1	42.50	43.80	-1	3,586	-0.03%
2020/03/09	1	44.00	0	0.00	42.80	1	3,570	0.03%
2020/03/02	2	44.53	0	0.00	45.00	2	3,613	0.06%
2020/02/25	2	46.00	2	45.60	46.10	0	3,569	0.00%
2020/02/21	1	48.15	0	0.00	47.65	1	3,525	0.03%
2020/02/19	3	48.85	0	0.00	48.60	3	3,494	0.09%
2020/02/14	1	49.55	0	0.00	49.50	1	3,488	0.03%
2020/02/11	0	0.00	1	47.60	48.05	-1	3,445	-0.03%
2020/02/07	1	47.15	0	0.00	47.15	1	3,447	0.03%
2020/02/04	0	0.00	0.1	48.45	48.00	-0.1	3,428	0.00%
2020/01/31	1	49.70	12	49.51	49.45	-11	3,488	-0.32%
2020/01/17	0	0.00	1	58.70	58.80	-1	3,640	-0.03%
2020/01/16	0	0.00	1	59.60	59.10	-1	3,717	-0.03%
2020/01/15	5	59.50	0	0.00	58.90	5	3,685	0.14%
2020/01/14	9	60.21	1	59.80	59.40	8	3,670	0.22%
2020/01/13	1	58.30	2	58.20	59.50	-1	3,550	-0.03%
2020/01/10	0	0.00	2	58.70	58.60	-2	3,536	-0.06%
2020/01/09	4	57.93	4	58.18	58.30	0	3,463	0.00%
2020/01/08	7	56.19	5	56.46	55.70	2	3,326	0.06%
2020/01/07	1	56.70	1	56.50	56.10	0	3,239	0.00%
2020/01/06	0	0.00	2	57.10	56.60	-2	3,189	-0.06%
2020/01/03	7	60.06	5	60.56	59.00	2	3,236	0.06%
2020/01/02	3	59.37	2	59.20	59.20	1	3,036	0.03%
2019/12/27	0	0.00	2	57.00	56.50	-2	3,048	-0.07%
2019/12/26	1	57.60	0	0.00	56.70	1	3,070	0.03%
2019/12/19	0	0.00	4	57.00	56.70	-4	3,245	-0.12%
2019/11/22	1	54.90	1	55.40	55.00	0	4,476	0.00%
2019/11/20	1	55.30	1	55.50	55.50	0	4,564	0.00%
2019/11/18	1	55.10	0	0.00	55.20	1	4,737	0.02%
2019/11/14	1	54.20	0	0.00	54.20	1	5,063	0.02%
2019/11/13	2	55.50	0	0.00	55.40	2	5,266	0.04%
2019/11/11	1	54.40	0	0.00	54.10	1	5,362	0.02%
2019/11/05	0	0.00	1	58.80	58.70	-1	5,471	-0.02%
2019/11/04	1	58.10	0	0.00	58.00	1	5,545	0.02%
2019/10/31	0	0.00	2	58.50	58.00	-2	5,631	-0.04%
2019/10/29	0	0.00	1.3	59.14	60.00	-1.3	5,586	-0.02%
2019/10/28	1	60.90	1	60.30	60.60	0	5,596	0.00%
2019/10/24	1	57.70	1	58.80	59.00	0	5,619	0.00%
2019/10/22	1	56.70	0	0.00	56.70	1	6,112	0.02%
2019/10/18	2	56.65	2	56.70	55.60	0	6,120	0.00%
2019/10/15	0	0.00	32	55.90	55.70	-32	6,166	-0.52%
2019/10/14	0	0.00	26	55.94	55.80	-26	6,180	-0.42%
2019/10/08	0	0.00	20	58.09	58.10	-20	6,080	-0.33%
2019/10/04	2	58.90	0	0.00	58.20	2	6,210	0.03%
2019/10/01	3	58.17	3	58.57	58.30	0	6,158	0.00%
2019/09/27	1	58.00	4	57.80	57.80	-3	6,240	-0.05%
2019/09/26	1	58.90	51	58.84	59.40	-50	6,322	-0.79%
2019/09/25	1	59.70	1	59.00	59.60	0	6,379	0.00%
2019/09/23	0	0.00	25	61.27	61.30	-25	6,301	-0.40%
2019/09/20	105	62.74	14	63.44	60.80	91	6,224	1.46%	大買/
2019/09/19	61	61.14	22	61.14	61.60	39	5,795	0.67%
2019/09/18	20	58.30	0	0.00	57.50	20	5,619	0.36%
2019/09/17	0	0.00	1	57.90	58.20	-1	5,619	-0.02%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,640	-0.02%
2019/09/12	2	58.50	0	0.00	58.20	2	5,644	0.04%
2019/09/11	1	58.20	0	0.00	58.70	1	5,630	0.02%
2019/09/06	2	58.40	5	58.68	59.00	-3	5,454	-0.05%
2019/09/05	3	58.13	5	57.74	58.00	-2	5,382	-0.04%
2019/09/04	3	57.10	0	0.00	57.10	3	5,354	0.06%
2019/09/03	2	57.60	4	57.95	56.50	-2	5,439	-0.04%
2019/09/02	3	57.40	0	0.00	57.40	3	5,441	0.06%
2019/08/30	2	57.50	1	57.10	56.80	1	5,419	0.02%
2019/08/29	3	56.60	1	57.00	57.00	2	5,340	0.04%
2019/08/28	1	55.50	1	55.20	55.50	0	5,235	0.00%
2019/08/26	0	0.00	10	55.30	53.90	-10	5,174	-0.19%
2019/08/23	1	56.60	0	0.00	56.90	1	5,128	0.02%
2019/08/21	1	58.80	0	0.00	57.20	1	5,041	0.02%
2019/08/20	27	58.51	18	59.84	58.10	9	4,947	0.18%
2019/08/19	0	0.00	3	55.50	56.10	-3	4,697	-0.06%
2019/08/16	3	54.40	1	54.80	54.10	2	4,616	0.04%
2019/08/14	0	0.00	5	54.10	52.40	-5	4,405	-0.11%
2019/08/13	2	53.95	0	0.00	53.50	2	4,355	0.05%
2019/08/12	1	55.40	0	0.00	55.30	1	4,337	0.02%
2019/08/08	2	54.95	1	55.40	55.70	1	4,286	0.02%
2019/08/06	1	55.00	3	54.10	55.00	-2	4,193	-0.05%
2019/08/05	0	0.00	2	57.10	56.60	-2	4,101	-0.05%
2019/08/02	3	59.53	6	59.93	59.00	-3	4,055	-0.07%
2019/08/01	3	61.93	3	62.13	61.30	0	4,025	0.00%
2019/07/31	3	61.97	0	0.00	62.90	3	3,997	0.08%
2019/07/30	102	62.32	100	62.06	60.40	2	3,974	0.05%	大買/
2019/07/29	1	62.90	4	62.43	63.40	-3	3,861	-0.08%
2019/07/26	2	62.75	2	63.20	63.50	0	3,813	0.00%
2019/07/25	10	62.63	4	62.70	61.50	6	3,734	0.16%
2019/07/24	20	59.41	22	59.67	60.70	-2	3,387	-0.06%
2019/07/23	1	56.00	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	56.10	0	0.00	56.10	1	3,287	0.03%
2019/07/19	1	54.10	2	54.45	54.00	-1	3,404	-0.03%
2019/07/18	2	55.55	4	56.50	53.20	-2	3,432	-0.06%
2019/07/16	1	55.30	3	55.30	55.40	-2	3,466	-0.06%
2019/07/15	1	56.20	0.3	55.90	55.90	0.7	3,586	0.02%
2019/07/12	0	0.00	2	56.85	56.40	-2	3,660	-0.05%
2019/07/11	32	56.63	27	56.44	56.80	5	3,642	0.14%
2019/07/09	1	53.90	3.6	53.80	54.00	-2.6	3,451	-0.08%
2019/07/08	2	52.55	0	0.00	52.20	2	3,411	0.06%
2019/07/05	2	53.75	0	0.00	54.50	2	3,418	0.06%
2019/07/04	0	0.00	2	52.05	53.70	-2	3,400	-0.06%
2019/07/03	2	51.85	1	52.80	51.10	1	3,368	0.03%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/07/01	0	0.00	3	50.77	50.70	-3	3,203	-0.09%
2019/06/28	1	48.30	0	0.00	48.30	1	3,202	0.03%
2019/06/25	10	50.25	8	50.64	48.35	2	3,182	0.06%
2019/06/24	2	49.33	2	49.78	49.75	0	3,017	0.00%
2019/06/21	2	49.05	2	48.98	47.35	0	2,962	0.00%
2019/06/20	1	48.20	0	0.00	48.40	1	2,927	0.03%
2019/06/19	0	0.00	1	47.10	47.75	-1	2,928	-0.03%
2019/06/17	1	46.50	1	46.90	46.80	0	2,986	0.00%
2019/06/12	2	48.03	0	0.00	48.00	2	3,022	0.07%
2019/06/11	0	0.00	2	47.43	48.55	-2	3,006	-0.07%
2019/06/10	3	44.97	0	0.00	44.70	3	2,927	0.10%
2019/05/30	0	0.00	1	44.30	44.20	-1	2,979	-0.03%
2019/05/29	1	43.30	0	0.00	43.50	1	3,005	0.03%
2019/05/27	0	0.00	4	40.95	41.25	-4	3,089	-0.13%
2019/05/14	1	44.25	0	0.00	45.50	1	3,673	0.03%
2019/05/08	0	0.00	2	48.88	48.60	-2	3,657	-0.05%
2019/05/03	0	0.00	3	50.20	51.40	-3	3,649	-0.08%
2019/05/02	32	51.68	31	50.70	50.70	1	3,654	0.03%
2019/04/30	0	0.00	1	50.00	50.90	-1	3,629	-0.03%
2019/04/29	5	50.24	0	0.00	49.55	5	3,696	0.14%
2019/04/25	4	50.25	4	50.43	50.60	0	3,583	0.00%
2019/04/24	5	49.12	7	48.94	48.60	-2	3,463	-0.06%
2019/04/23	6	48.14	1	48.25	47.85	5	3,476	0.14%
2019/04/22	1	49.05	0	0.00	49.05	1	3,485	0.03%
2019/04/19	1	48.95	5	48.93	49.80	-4	3,458	-0.12%
2019/04/18	0	0.00	1	47.75	47.75	-1	3,312	-0.03%
2019/04/15	1	47.15	0	0.00	47.15	1	3,240	0.03%
2019/04/11	1	48.00	0	0.00	46.65	1	3,285	0.03%
2019/04/10	0	0.00	1	47.60	47.40	-1	3,284	-0.03%
2019/04/09	1	46.95	0	0.00	46.70	1	3,271	0.03%
2019/03/21	1	45.55	0	0.00	45.80	1	3,419	0.03%
2019/03/19	2	46.58	1	46.40	46.40	1	3,401	0.03%
2019/03/18	0	0.00	1	44.95	44.85	-1	3,357	-0.03%
2019/03/14	2	44.20	2	44.20	44.00	0	3,365	0.00%
2019/03/08	1	43.70	1	43.70	43.80	0	3,525	0.00%
2019/03/07	6	44.18	6	44.18	43.90	0	3,573	0.00%
2019/03/06	0	0.00	1	44.15	44.20	-1	3,639	-0.03%
2019/03/05	2	45.05	2	45.15	44.85	0	3,708	0.00%
2019/03/04	1	46.05	0	0.00	44.90	1	3,854	0.03%
2019/02/27	1	45.95	3	46.15	45.95	-2	3,874	-0.05%
2019/02/26	4	48.83	1	48.85	48.00	3	3,834	0.08%
2019/02/21	5	47.86	7	48.09	48.65	-2	4,044	-0.05%
2019/02/20	12	50.45	17	50.52	48.30	-5	4,041	-0.12%
2019/02/19	15	45.95	15	46.85	48.85	0	3,713	0.00%
2019/02/18	0	0.00	3	44.42	44.45	-3	3,564	-0.08%
2019/02/15	1	43.30	0	0.00	43.30	1	3,522	0.03%
2019/02/14	0	0.00	1	44.10	43.70	-1	3,512	-0.03%
2019/02/11	1	43.20	0	0.00	43.70	1	3,445	0.03%
2019/01/29	3	43.88	5	43.45	43.35	-2	3,481	-0.06%
2019/01/28	2	44.85	16	44.44	44.40	-14	3,505	-0.40%
2019/01/25	5	44.30	3	43.97	44.10	2	3,574	0.06%
2019/01/24	4	43.65	2	43.75	43.65	2	3,590	0.06%
2019/01/23	3	43.80	2	43.80	43.15	1	3,634	0.03%
2019/01/22	5	43.65	2	43.33	43.35	3	3,669	0.08%
2019/01/21	2	44.28	2	44.23	44.50	0	3,757	0.00%
2019/01/14	0	0.00	1	43.25	43.30	-1	3,847	-0.03%
2019/01/11	1	41.75	0	0.00	41.75	1	3,839	0.03%
2019/01/10	1	41.80	0	0.00	41.60	1	3,810	0.03%
2019/01/03	1	40.65	0	0.00	40.65	1	3,914	0.03%
2018/12/28	5	42.70	0	0.00	42.30	5	3,955	0.13%
2018/12/27	2	41.70	0	0.00	41.40	2	4,015	0.05%
2018/12/26	1	44.30	1	43.75	41.00	0	4,045	0.00%
2018/12/25	1	40.60	1	42.20	42.25	0	3,913	0.00%
2018/12/24	1	41.10	0	0.00	41.20	1	3,875	0.03%
2018/12/21	2	39.13	2	39.98	39.10	0	3,897	0.00%
2018/12/13	1	41.70	0	0.00	40.60	1	4,160	0.02%
2018/12/05	0	0.00	10	40.75	40.85	-10	4,361	-0.23%
2018/12/03	15	42.02	0	0.00	42.00	15	4,711	0.32%
2018/11/28	0	0.00	1	39.55	40.15	-1	5,009	-0.02%
2018/11/27	1	38.60	1	38.85	39.10	0	5,358	0.00%
2018/11/21	1	35.50	0	0.00	36.95	1	5,308	0.02%
2018/11/07	0	0.00	2	32.93	33.40	-2	5,364	-0.04%
2018/11/05	4	33.43	3	33.07	33.70	1	5,394	0.02%
2018/11/02	1	33.75	2	33.98	33.75	-1	5,406	-0.02%
2018/10/29	3	30.30	2	29.80	29.60	1	5,226	0.02%
2018/10/11	1	38.80	0	0.00	38.70	1	4,972	0.02%
2018/10/09	1	45.35	2	44.05	43.00	-1	4,970	-0.02%
2018/10/08	1	45.20	0	0.00	45.70	1	4,961	0.02%
2018/10/05	1	48.40	0	0.00	45.00	1	5,005	0.02%
2018/10/03	2	51.65	1	50.90	50.50	1	4,879	0.02%
2018/09/27	0	0.00	1	55.70	55.20	-1	4,844	-0.02%
2018/09/21	3	57.50	0	0.00	58.50	3	4,855	0.06%
2018/09/20	1	60.30	0	0.00	60.20	1	4,731	0.02%
2018/09/12	3	66.57	1	67.00	64.70	2	4,494	0.04%
2018/09/07	0	0.00	2	68.80	69.90	-2	4,199	-0.05%
2018/09/05	3	69.40	3	69.13	68.50	0	3,943	0.00%
2018/09/04	6	69.73	6	69.62	67.50	0	3,797	0.00%
2018/09/03	12	73.73	11	73.64	69.50	1	3,528	0.03%
2018/08/31	3	67.93	4.3	71.60	71.60	-1.3	3,104	-0.04%
2018/08/23	5	64.10	0	0.00	64.20	5	3,006	0.17%
2018/08/14	0	0.00	8	59.86	61.00	-8	2,934	-0.27%
2018/08/13	0	0.00	25	59.18	60.10	-25	2,889	-0.87%
2018/08/08	25	61.36	0	0.00	61.50	25	2,780	0.90%
2018/08/06	0	0.00	2	59.60	59.50	-2	2,733	-0.07%
2018/08/03	0	0.00	1	60.30	58.90	-1	2,777	-0.04%
2018/08/01	1	60.90	0	0.00	60.70	1	2,802	0.04%
2018/07/26	5	64.30	6	64.47	64.20	-1	2,901	-0.03%
2018/07/25	0	0.00	3	65.80	65.00	-3	3,045	-0.10%
2018/07/23	1	66.60	0	0.00	66.70	1	3,327	0.03%
2018/07/18	1	65.60	0	0.00	66.40	1	3,464	0.03%
2018/07/17	0	0.00	1	68.10	66.50	-1	3,454	-0.03%
2018/07/16	0	0.00	1	66.90	66.90	-1	3,442	-0.03%
2018/07/13	6	65.67	0	0.00	67.10	6	3,460	0.17%
2018/07/12	0	0.00	1	63.30	64.10	-1	3,410	-0.03%
2018/07/06	2	63.55	1	63.90	61.60	1	3,455	0.03%
2018/06/11	0	0.00	1	62.50	62.50	-1	4,307	-0.02%
2018/06/07	4	64.85	2	64.30	64.20	2	4,605	0.04%
2018/05/25	1	64.20	2	64.95	66.10	-1	6,506	-0.02%
2018/05/21	1	62.80	0	0.00	63.00	1	6,948	0.01%
2018/05/17	6	64.90	0	0.00	64.50	6	7,297	0.08%
2018/05/10	0	0.00	2	66.60	67.50	-2	8,198	-0.02%
2018/05/08	2	67.15	0	0.00	67.40	2	8,699	0.02%
2018/05/07	2	69.10	4	69.25	68.10	-2	8,877	-0.02%
2018/05/03	0	0.00	1	65.60	68.40	-1	10,151	-0.01%
2018/05/02	1	67.30	0	0.00	66.60	1	10,875	0.01%
2018/04/30	2	67.10	3	67.70	67.00	-1	11,082	-0.01%
2018/04/27	0	0.00	1	59.00	62.00	-1	10,952	-0.01%
2018/04/26	0	0.00	4	60.40	59.70	-4	10,891	-0.04%
2018/04/24	1	65.10	0	0.00	65.10	1	10,906	0.01%
2018/04/23	0	0.00	1	66.70	67.00	-1	10,954	-0.01%
2018/04/20	3	68.00	0	0.00	67.10	3	11,109	0.03%
2018/04/12	0	0.00	5	65.30	66.00	-5	11,398	-0.04%
2018/04/11	0	0.00	3	65.80	65.70	-3	11,398	-0.03%
2018/04/10	5	71.10	0	0.00	70.00	5	11,276	0.04%
2018/04/03	3	69.80	0	0.00	70.10	3	11,266	0.03%
2018/03/23	7	70.00	0	0.00	71.00	7	11,432	0.06%
2018/03/22	1	73.10	0	0.00	72.00	1	11,569	0.01%
2018/03/21	0	0.00	1	75.90	73.50	-1	11,517	-0.01%
2018/03/19	2	73.95	1	73.10	73.80	1	11,444	0.01%
2018/03/16	1	71.80	0	0.00	71.70	1	11,405	0.01%
2018/03/15	0	0.00	1	72.40	73.00	-1	11,464	-0.01%
2018/03/14	1	71.50	0	0.00	72.60	1	11,486	0.01%
2018/03/13	0	0.00	4	71.58	73.20	-4	11,526	-0.03%
2018/03/12	1	69.60	2	70.60	69.10	-1	11,502	-0.01%
2018/03/09	0	0.00	3	73.10	71.00	-3	11,640	-0.03%
2018/03/08	2	75.30	4	76.45	74.60	-2	11,780	-0.02%
2018/03/07	4	75.38	2	78.20	73.80	2	11,676	0.02%
2018/03/06	12	77.95	13	78.92	77.50	-1	11,716	-0.01%
2018/03/05	15	74.09	11	74.39	75.40	4	11,460	0.03%
2018/03/02	1	68.40	1	68.80	68.60	0	11,349	0.00%
2018/02/27	2	68.00	0	0.00	67.90	2	11,572	0.02%
2018/02/22	0	0.00	2	69.70	68.80	-2	11,322	-0.02%
2018/02/21	12	71.06	12	71.09	71.10	0	11,333	0.00%
2018/02/12	2	68.80	3	67.10	66.20	-1	11,211	-0.01%
2018/02/09	1	67.90	0	0.00	68.20	1	11,239	0.01%
2018/02/08	1	72.00	0	0.00	69.10	1	11,150	0.01%
2018/02/06	2	67.00	7	68.01	68.10	-5	10,953	-0.05%
2018/02/05	0	0.00	0	74.00	74.00	0	10,852	0.00%
2018/02/01	1	80.50	1	82.20	77.90	0	10,709	0.00%
2018/01/31	1	78.70	0	0.00	81.80	1	10,660	0.01%
2018/01/30	0	79.30	3	81.67	79.80	-3	10,623	-0.03%
2018/01/29	14	81.12	310	78.84	82.80	-296	10,536	-2.81%	大賣/鉅額交易
2018/01/26	301	75.86	14.2	73.77	75.90	286.8	9,824	2.92%	大買/鉅額交易
2018/01/25	13	71.45	4	70.75	69.00	9	9,269	0.10%
2018/01/24	0	0.00	20.6	65.87	68.30	-20.6	8,504	-0.24%
2018/01/23	0	0.00	1	62.10	62.10	-1	8,168	-0.01%
2018/01/22	0	0.00	1	63.10	63.50	-1	8,143	-0.01%
2018/01/19	12	63.00	1	63.00	61.70	11	8,102	0.14%
2018/01/18	10.4	64.81	10	64.76	63.50	0.4	8,028	0.01%
2018/01/17	5	62.80	0	0.00	62.70	5	7,988	0.06%
2018/01/16	1	62.50	0	0.00	63.50	1	7,915	0.01%
2018/01/15	6	60.90	6	61.15	60.80	0	7,863	0.00%
2018/01/11	4	55.10	0	0.00	54.70	4	7,853	0.05%
2018/01/05	0.4	58.50	0	0.00	58.50	0.4	7,547	0.01%
2018/01/03	0	0.00	3	59.60	60.30	-3	7,503	-0.04%
2018/01/02	0	0.00	3	55.60	57.30	-3	7,443	-0.04%