智原 (3035)-凱基-虎尾券商分點個股進出

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
276.5
漲跌
▼5.5
漲幅
-1.95%
成交量
5,522張
產業
上市半導體類股
1460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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	5	279.70	2	282.00	276.50	3	9,548	0.03%
2024/05/08	0	0.00	2	281.75	282.00	-2	9,612	-0.02%
2024/05/07	7	280.71	5.1	279.32	281.00	2	9,742	0.02%
2024/05/06	0	0.00	1	286.50	285.00	-1	9,809	-0.01%
2024/05/03	2.1	289.29	3	291.83	289.00	-0.9	9,974	-0.01%
2024/05/02	3.1	290.81	3	290.17	288.50	0.1	10,181	0.00%
2024/04/30	3	296.33	5	296.10	294.00	-2	10,399	-0.02%
2024/04/29	2	299.25	3	300.00	297.50	-1	10,499	-0.01%
2024/04/26	4.1	290.96	2.2	293.00	295.50	1.9	10,648	0.02%
2024/04/25	2.2	282.93	1	279.52	279.00	1.2	10,729	0.01%
2024/04/24	5.2	300.12	1	296.50	294.50	4.2	10,820	0.04%
2024/04/23	1.1	289.19	0	0.00	295.00	1.1	11,021	0.01%
2024/04/22	2	298.12	2	298.25	290.00	0	11,541	0.00%
2024/04/19	3	308.65	1	306.00	306.00	2	11,660	0.02%
2024/04/18	3	321.00	3	317.33	322.00	0	12,058	0.00%
2024/04/17	3	317.33	4	318.25	314.00	-1	12,758	-0.01%
2024/04/16	4	313.64	4	311.63	313.00	0	12,920	0.00%
2024/04/15	1	314.50	0	0.00	312.50	1	13,093	0.01%
2024/04/12	3	319.17	4	321.13	323.00	-1	13,337	-0.01%
2024/04/11	4	322.12	2	319.25	318.50	2	13,637	0.01%
2024/04/09	1	333.48	0	0.00	329.00	1	14,098	0.01%
2024/04/08	1	339.00	0	339.00	338.00	1	14,140	0.01%
2024/04/03	0	0.00	1	343.00	345.00	-1	14,171	-0.01%
2024/04/02	0	0.00	4	352.13	347.50	-4	14,312	-0.03%
2024/04/01	3	353.17	3	347.00	349.00	0	14,392	0.00%
2024/03/29	5	343.70	1	344.00	344.00	4	14,472	0.03%
2024/03/28	0	339.00	1	336.50	334.50	-1	14,504	-0.01%
2024/03/27	1	340.49	0	0.00	338.00	1	14,643	0.01%
2024/03/26	8	341.87	2	338.75	339.50	6	14,942	0.04%
2024/03/25	0	0.00	1	354.00	349.00	-1	15,108	-0.01%
2024/03/22	1	352.00	0	0.00	351.50	1	15,234	0.01%
2024/03/21	0	347.75	0	0.00	345.50	0	15,435	0.00%
2024/03/20	0	0.00	2	350.00	347.50	-2	15,647	-0.01%
2024/03/15	1	365.50	6	360.00	354.50	-5	16,844	-0.03%
2024/03/14	5	364.98	2	348.62	362.00	3	16,946	0.02%
2024/03/13	9	348.72	4	350.75	345.00	5	17,056	0.03%
2024/03/12	1	365.50	1	365.00	361.50	0	17,194	0.00%
2024/03/11	0	366.00	0	0.00	363.00	0	17,407	0.00%
2024/03/08	0	372.83	2.1	371.22	362.50	-2	17,626	-0.01%
2024/03/07	8.1	379.23	1	394.50	375.00	7.1	17,877	0.04%
2024/03/06	8.2	387.11	0	0.00	392.00	8.2	18,100	0.05%
2024/03/05	3	402.66	3	405.33	401.00	0	18,356	0.00%
2024/03/04	3	410.00	4	406.87	403.00	-1	18,934	-0.01%
2024/03/01	4	401.88	1	400.02	398.50	3	19,232	0.02%
2024/02/27	0	0.00	1	383.50	382.00	-1	19,253	-0.01%
2024/02/26	1	380.50	1	380.50	380.00	0	19,419	0.00%
2024/02/23	9	386.96	10	389.95	386.00	-1	19,620	0.00%
2024/02/22	2	387.49	1	387.50	382.00	1	19,604	0.01%
2024/02/21	16.2	383.66	9	383.28	380.00	7.2	19,883	0.04%
2024/02/20	25.1	413.75	21	400.98	400.00	4.1	19,888	0.02%
2024/02/19	11.5	423.08	0	0.00	415.00	11.5	19,708	0.06%
2024/02/16	1	441.46	9	456.83	441.50	-8	19,710	-0.04%
2024/02/15	13.1	452.05	8	448.94	455.00	5.1	19,626	0.03%
2024/02/05	20	424.38	21	419.05	418.00	-1	19,452	-0.01%
2024/02/02	21	418.98	21	430.36	421.00	0	19,498	0.00%
2024/02/01	21	417.40	20.2	410.64	411.00	0.8	19,353	0.00%
2024/01/31	0.2	422.00	1	422.50	416.50	-0.8	19,344	0.00%
2024/01/30	21	422.05	20	426.00	430.00	1	19,350	0.01%
2024/01/29	1	419.00	1	420.50	420.50	0	19,371	0.00%
2024/01/26	2	426.25	0	0.00	422.00	2	19,472	0.01%
2024/01/25	16	435.19	17	435.35	439.50	-1	19,553	-0.01%
2024/01/24	16	427.19	12	429.83	429.00	4	19,605	0.02%
2024/01/23	7	441.47	7	443.50	437.00	0	19,739	0.00%
2024/01/22	16	444.50	19	444.42	448.00	-3	19,787	-0.02%
2024/01/19	9	432.11	10	437.35	430.00	-1	19,771	-0.01%
2024/01/18	2	422.50	2	430.25	423.50	0	19,624	0.00%
2024/01/17	107	437.29	106	430.98	428.00	1	19,804	0.01%	大買/大賣/
2024/01/16	22	426.23	20.5	429.80	429.50	1.5	19,718	0.01%
2024/01/15	11	420.68	11	412.82	411.50	0	19,409	0.00%
2024/01/12	1	424.50	6	422.42	421.50	-5	19,403	-0.03%
2024/01/11	14	412.71	17.6	402.07	422.50	-3.6	19,203	-0.02%
2024/01/10	9	382.50	4	379.51	387.00	5	18,815	0.03%
2024/01/09	12	380.71	12	383.38	375.50	0	19,198	0.00%
2024/01/08	6	382.75	11.1	386.14	377.00	-5.1	19,208	-0.03%
2024/01/05	15	381.20	14	380.07	384.00	1	19,186	0.01%
2024/01/04	0	0.00	12	370.92	372.00	-12	19,117	-0.06%
2024/01/03	13	369.77	3	370.17	373.00	10	19,381	0.05%
2024/01/02	0	0.00	4	354.00	360.00	-4	19,188	-0.02%
2023/12/29	0	0.00	1	356.00	357.00	-1	19,396	-0.01%
2023/12/28	22	365.32	21	353.07	354.50	1	19,425	0.01%
2023/12/27	11	363.09	10	361.50	362.50	1	19,385	0.01%
2023/12/26	10	359.00	11	360.91	361.00	-1	19,483	-0.01%
2023/12/25	11	358.05	12	355.50	357.00	-1	19,539	-0.01%
2023/12/22	1	358.00	0	0.00	358.00	1	19,741	0.01%
2023/12/21	15.1	354.93	12	351.75	350.50	3.1	19,791	0.02%
2023/12/20	0.4	370.86	0	0.00	365.50	0.4	19,736	0.00%
2023/12/19	13	368.85	13	371.46	373.50	0	19,880	0.00%
2023/12/18	17	372.24	17.2	366.55	367.00	-0.2	20,079	0.00%
2023/12/15	1	367.00	0	0.00	361.00	1	20,106	0.00%
2023/12/14	22	377.02	27	369.56	369.00	-5	20,167	-0.02%
2023/12/13	24	372.00	25	370.32	368.00	-1	20,049	0.00%
2023/12/12	35.1	377.33	24	384.21	382.50	11.1	20,136	0.05%
2023/12/11	16	366.56	22	363.75	361.50	-6	19,961	-0.03%
2023/12/08	22	363.95	18.2	367.42	370.00	3.9	20,159	0.02%
2023/12/07	27.1	360.25	25	356.98	357.50	2.1	20,283	0.01%
2023/12/06	2.1	364.72	0	0.00	361.50	2.1	20,444	0.01%
2023/12/05	1	366.60	1	363.50	363.50	0	20,557	0.00%
2023/12/04	4	384.88	5	384.80	380.00	-1	20,635	0.00%
2023/12/01	5	387.70	6.1	389.18	391.00	-1	20,733	-0.01%
2023/11/30	12	382.00	15	382.93	385.50	-3	20,695	-0.01%
2023/11/29	17	367.79	23.2	363.53	380.00	-6.2	20,458	-0.03%
2023/11/28	24	346.81	16.1	353.61	361.00	8	20,092	0.04%
2023/11/27	1.1	332.05	5	341.20	331.00	-4	19,840	-0.02%
2023/11/24	15.1	338.44	16.1	339.99	344.00	-1.1	20,119	-0.01%
2023/11/23	11.1	333.47	14	339.39	336.00	-2.9	20,142	-0.01%
2023/11/22	22.1	350.54	16.5	349.79	346.00	5.6	20,082	0.03%
2023/11/21	2.5	345.39	1	347.00	342.50	1.5	20,170	0.01%
2023/11/20	7	351.71	21.1	354.58	345.00	-14.1	20,428	-0.07%
2023/11/17	14	346.68	7.3	342.37	351.00	6.7	20,281	0.03%
2023/11/16	1.1	319.09	9	318.89	319.50	-7.9	20,030	-0.04%
2023/11/15	10.1	332.33	10	326.00	320.50	0.1	20,265	0.00%
2023/11/14	7	335.29	10	332.90	331.00	-3	20,648	-0.01%
2023/11/13	23	332.76	12.2	333.04	334.00	10.8	21,080	0.05%
2023/11/10	12	326.71	11.1	328.77	323.50	0.9	21,400	0.00%
2023/11/09	8	330.75	23	331.50	333.50	-15	21,561	-0.07%
2023/11/08	20	332.05	4	330.75	335.50	16	21,750	0.07%
2023/11/07	13	327.92	13	328.04	328.50	0	21,883	0.00%
2023/11/06	12	328.46	11	330.14	332.00	1	21,808	0.00%
2023/11/03	14	324.00	17.1	324.25	322.00	-3.1	21,652	-0.01%
2023/11/02	14	314.54	12	318.79	324.00	2	21,438	0.01%
2023/11/01	21.1	302.80	20	303.35	302.50	1.1	21,213	0.01%
2023/10/31	13	321.27	16	318.03	302.00	-3	21,011	-0.01%
2023/10/30	7	320.00	4	320.88	326.00	3	20,706	0.01%
2023/10/27	56	310.17	54	311.16	308.50	2	20,545	0.01%
2023/10/26	9.1	320.21	9	319.94	318.00	0.1	20,428	0.00%
2023/10/25	365.1	326.49	366	328.08	325.00	-1	20,272	0.00%	大買/大賣/
2023/10/24	9	336.56	10	338.70	339.50	-1	20,005	-0.01%
2023/10/23	6	335.67	10	337.50	338.50	-4	19,784	-0.02%
2023/10/20	7.1	336.64	3.1	336.77	334.50	4	19,531	0.02%
2023/10/19	12.1	341.62	12.1	342.56	343.00	0	19,944	0.00%
2023/10/18	10.2	350.36	8	351.05	351.00	2.2	20,269	0.01%
2023/10/17	9.1	357.64	19	356.27	352.50	-10	20,249	-0.05%
2023/10/16	18.1	347.44	19.1	346.22	350.00	-1.1	20,262	-0.01%
2023/10/13	18	341.00	69.1	340.00	343.00	-51.1	20,547	-0.25%
2023/10/12	21	341.67	8	341.25	345.00	13	20,918	0.06%
2023/10/11	8	339.38	6	341.16	331.00	2	21,100	0.01%
2023/10/06	7	317.50	15	320.23	323.00	-8	21,221	-0.04%
2023/10/05	13	317.88	8.1	315.78	321.00	4.9	21,269	0.02%
2023/10/04	1	304.00	2	299.00	303.00	-1	21,347	0.00%
2023/10/03	9.1	308.20	10	306.65	304.00	-0.9	21,588	0.00%
2023/10/02	2	312.75	2	313.75	312.50	0	21,981	0.00%
2023/09/28	5	307.90	6	306.08	306.00	-1	22,153	0.00%
2023/09/27	12.1	299.12	13	301.12	306.00	-0.9	22,691	0.00%
2023/09/26	12	307.58	10	305.05	303.00	2	22,997	0.01%
2023/09/25	6	312.33	8.1	310.12	309.50	-2.1	23,198	-0.01%
2023/09/22	12.1	301.84	6	304.08	304.50	6.1	23,162	0.03%
2023/09/21	13.2	299.96	4	299.88	298.00	9.2	23,315	0.04%
2023/09/20	5	317.70	3	323.33	315.50	2	23,080	0.01%
2023/09/19	10.2	331.37	7	321.93	322.50	3.2	23,122	0.01%
2023/09/18	15	339.53	15	343.57	344.50	0	23,117	0.00%
2023/09/15	30	352.58	18	345.03	338.00	12	23,086	0.05%
2023/09/14	7	356.79	10	355.20	356.50	-3	22,723	-0.01%
2023/09/13	7	336.21	8	332.75	348.00	-1	22,482	0.00%
2023/09/12	19	336.53	16.1	338.63	325.50	2.9	22,316	0.01%
2023/09/11	6	348.34	4	358.13	346.50	2	22,193	0.01%
2023/09/08	8	359.94	5	359.70	360.00	3	21,987	0.01%
2023/09/07	3	367.50	19.1	365.80	369.50	-16.1	21,976	-0.07%
2023/09/06	13	367.15	15	365.40	367.00	-2	21,685	-0.01%
2023/09/05	4.2	354.83	6	344.75	357.00	-1.8	21,301	-0.01%
2023/09/04	7	342.71	4	341.75	345.00	3	21,044	0.01%
2023/09/01	5.1	342.72	3	348.67	335.00	2.1	20,849	0.01%
2023/08/31	3	344.00	5.1	344.99	345.00	-2.1	20,501	-0.01%
2023/08/30	12	348.13	15.1	344.24	342.00	-3.1	20,321	-0.02%
2023/08/29	15	337.80	4	335.88	335.50	11	19,928	0.06%
2023/08/28	7	332.79	6	330.75	335.00	1	19,742	0.01%
2023/08/25	21	337.62	10	335.90	334.00	11	19,539	0.06%
2023/08/24	23	342.59	15.1	339.98	333.00	7.9	19,248	0.04%
2023/08/23	5	335.20	5	336.70	340.50	0	19,019	0.00%
2023/08/22	5	342.70	8	345.44	341.00	-3	18,776	-0.02%
2023/08/21	7	335.36	6	338.92	335.50	1	18,741	0.01%
2023/08/18	16	347.93	13.1	355.21	328.00	2.9	18,462	0.02%
2023/08/17	12	358.33	18.2	355.37	357.00	-6.2	17,899	-0.03%
2023/08/16	14	336.54	13	336.12	341.00	1	17,419	0.01%
2023/08/15	11	323.64	17.2	327.43	334.00	-6.2	17,012	-0.04%
2023/08/14	12	299.46	12.1	302.10	304.00	-0.1	16,725	0.00%
2023/08/11	11	296.45	9.1	294.51	293.50	1.9	16,465	0.01%
2023/08/10	1	278.50	0	0.00	280.00	1	16,235	0.01%
2023/08/09	0	0.00	2	305.00	301.00	-2	16,253	-0.01%
2023/08/08	2	299.00	0	0.00	295.50	2	16,287	0.01%
2023/08/07	0	309.50	3	305.17	307.50	-3	16,315	-0.02%
2023/08/04	1	271.02	1	282.50	281.50	0	16,299	0.00%
2023/08/02	6.1	286.12	0	0.00	281.00	6.1	16,296	0.04%
2023/08/01	6	315.98	0.1	315.00	312.00	6	16,305	0.04%
2023/07/31	3.2	302.71	9	322.78	326.00	-5.8	16,364	-0.04%
2023/07/28	3.1	316.47	0	0.00	319.50	3.1	16,321	0.02%
2023/07/27	6.1	312.80	2.1	313.81	331.00	4	16,358	0.02%
2023/07/26	4	343.99	0.1	340.00	340.00	3.9	16,321	0.02%
2023/07/25	0	0.00	0.1	386.49	377.50	-0.1	16,440	0.00%
2023/07/24	15.2	385.38	11	389.68	377.50	4.2	16,601	0.03%
2023/07/21	9.1	361.86	10.2	368.94	379.50	-1.1	16,376	-0.01%
2023/07/20	10	333.60	17.2	337.43	345.00	-7.2	15,962	-0.05%
2023/07/19	38.1	335.78	28.1	335.53	329.00	10	15,782	0.06%
2023/07/18	21.1	323.58	23.1	317.85	314.00	-2	15,305	-0.01%
2023/07/17	17	319.21	27.2	312.64	319.00	-10.2	14,809	-0.07%
2023/07/14	25.1	286.27	20.1	283.45	295.00	5	14,264	0.03%
2023/07/13	48	279.27	45	280.61	268.50	3	13,808	0.02%
2023/07/12	2	260.00	11	261.32	260.50	-9	13,253	-0.07%
2023/07/11	126	267.44	123.1	267.55	262.00	2.9	13,097	0.02%	大買/大賣/
2023/07/10	11	254.50	5.1	252.51	253.50	5.9	12,812	0.05%
2023/07/07	7.1	245.27	11	244.95	244.50	-3.9	12,591	-0.03%
2023/07/06	13.1	257.81	11	256.82	253.50	2.1	12,163	0.02%
2023/07/05	125	254.44	129	255.45	255.50	-4	11,910	-0.03%	大買/大賣/
2023/07/04	186	238.27	192.1	238.43	250.50	-6.1	11,417	-0.05%	大買/大賣/
2023/07/03	15	228.13	13	229.69	228.00	2	11,054	0.02%
2023/06/30	0	0.00	2	210.25	211.00	-2	10,835	-0.02%
2023/06/29	6	210.83	11.2	210.44	210.00	-5.2	10,851	-0.05%
2023/06/28	2	201.75	5	203.40	201.00	-3	10,717	-0.03%
2023/06/27	3	201.00	1	203.00	198.00	2	11,051	0.02%
2023/06/26	14	202.04	15	202.87	202.00	-1	11,102	-0.01%
2023/06/21	4	194.00	6.1	195.37	199.00	-2.1	11,496	-0.02%
2023/06/20	1	196.50	1	200.50	196.00	0	11,548	0.00%
2023/06/19	1	197.00	4	195.88	196.50	-3	11,706	-0.03%
2023/06/16	1	194.00	6.5	193.31	193.00	-5.5	11,603	-0.05%
2023/06/15	2	191.25	9	189.39	190.00	-7	11,553	-0.06%
2023/06/14	2	187.50	6	188.58	186.00	-4	11,600	-0.03%
2023/06/13	476	182.53	484	183.26	187.50	-8	11,641	-0.07%	大買/大賣/
2023/06/12	1	175.00	5	174.00	174.50	-4	11,506	-0.03%
2023/06/09	6	173.00	4	173.00	173.50	2	11,537	0.02%
2023/06/08	1.1	168.50	0	0.00	168.50	1.1	11,624	0.01%
2023/06/07	1	171.50	0	0.00	172.00	1	11,779	0.01%
2023/06/06	1	170.50	0	0.00	170.50	1	12,282	0.01%
2023/06/05	1	172.50	1	173.00	173.00	0	12,355	0.00%
2023/06/02	1	173.00	0	0.00	172.00	1	12,416	0.01%
2023/06/01	1.1	170.09	1	171.50	173.00	0.1	12,476	0.00%
2023/05/30	1	170.50	1	171.50	172.50	0	12,802	0.00%
2023/05/29	2	172.75	5	175.30	173.50	-3	12,820	-0.02%
2023/05/26	3	172.00	1	169.50	168.50	2	12,907	0.02%
2023/05/25	8	173.56	10	172.25	170.50	-2	13,281	-0.02%
2023/05/24	6.3	167.41	11	168.50	167.00	-4.7	13,602	-0.03%
2023/05/23	8	172.31	1.9	172.76	171.00	6.1	13,714	0.04%
2023/05/22	6	170.17	6.1	169.52	168.50	-0.1	13,833	0.00%
2023/05/19	2	172.50	2	172.25	172.00	0	13,863	0.00%
2023/05/18	0	0.00	4	169.00	167.50	-4	13,979	-0.03%
2023/05/17	5	165.60	12	165.00	166.50	-7	14,073	-0.05%
2023/05/16	8.2	164.73	4	163.25	162.00	4.2	14,134	0.03%
2023/05/15	5	162.90	5	164.30	164.50	0	14,162	0.00%
2023/05/12	1	167.50	1	166.00	167.00	0	14,331	0.00%
2023/05/11	0	0.00	2	165.00	164.50	-2	14,585	-0.01%
2023/05/10	2	169.00	2	170.00	169.50	0	15,086	0.00%
2023/05/09	1.1	165.68	2	167.75	168.00	-0.9	15,223	-0.01%
2023/05/08	4	171.75	2	173.00	168.50	2	15,458	0.01%
2023/05/05	0	0.00	9	168.67	170.00	-9	16,178	-0.06%
2023/05/04	7	168.71	0	0.00	169.00	7	16,439	0.04%
2023/05/03	5	167.30	9.1	167.23	166.00	-4.1	16,616	-0.02%
2023/05/02	7	169.00	4	168.00	170.00	3	16,586	0.02%
2023/04/28	4	164.50	2	163.00	164.00	2	16,619	0.01%
2023/04/27	2.1	161.95	9	161.33	160.00	-7	16,470	-0.04%
2023/04/26	409.1	156.68	389	158.04	158.50	20.1	16,309	0.12%	大買/大賣/
2023/04/25	243.2	172.94	244	172.84	171.00	-0.8	15,999	-0.01%	大買/大賣/
2023/04/24	10.1	177.69	2	177.50	177.00	8.1	15,830	0.05%
2023/04/21	5	183.80	0	0.00	184.50	5	15,754	0.03%
2023/04/20	2	189.75	5	189.90	191.00	-3	15,770	-0.02%
2023/04/19	2	188.50	10	192.00	188.50	-8	15,884	-0.05%
2023/04/18	2	193.50	1	195.50	191.50	1	15,912	0.01%
2023/04/17	11	192.77	3	193.67	194.50	8	15,967	0.05%
2023/04/14	2	193.25	2	193.75	194.50	0	16,057	0.00%
2023/04/13	5.1	192.90	1	191.50	192.00	4.1	16,143	0.03%
2023/04/12	186	194.31	186	195.01	196.50	0	16,172	0.00%	大買/大賣/
2023/04/11	6	197.75	3	197.67	197.50	3	16,198	0.02%
2023/04/10	323	202.00	323	200.79	199.50	0	16,385	0.00%	大買/大賣/
2023/04/07	12	202.25	12	200.79	200.00	0	16,361	0.00%
2023/04/06	357	198.00	362.9	198.37	201.00	-5.9	16,255	-0.04%	大買/大賣/
2023/03/31	7.6	193.17	10	195.35	196.50	-2.5	16,126	-0.02%
2023/03/30	10	190.75	9	191.94	193.00	1	16,015	0.01%
2023/03/29	10.3	189.90	2	189.25	189.00	8.3	15,899	0.05%
2023/03/28	43.4	199.46	53	197.42	195.50	-9.6	15,737	-0.06%
2023/03/27	367.2	212.21	356	212.23	209.00	11.2	15,297	0.07%	大買/大賣/
2023/03/24	24	215.23	25.4	214.50	215.50	-1.4	15,057	-0.01%
2023/03/23	5.1	199.90	15	201.27	198.50	-10	14,498	-0.07%
2023/03/22	18	198.83	10	198.76	200.50	8	14,533	0.05%
2023/03/21	0.4	192.50	5.3	193.50	192.00	-4.9	14,315	-0.03%
2023/03/20	11	193.59	3	191.50	191.00	8	14,384	0.06%
2023/03/17	5	193.20	12	193.04	194.50	-7	14,410	-0.05%
2023/03/16	24	185.38	4	189.25	188.00	20	14,186	0.14%
2023/03/15	400	193.01	414	193.53	190.50	-14	14,175	-0.10%	大買/大賣/
2023/03/14	2	186.50	2	187.25	187.50	0	14,093	0.00%
2023/03/13	11	184.82	6	185.83	186.50	5	14,174	0.04%
2023/03/10	16	186.91	5	187.90	187.00	11	14,176	0.08%
2023/03/09	16	197.25	23	197.22	194.00	-7	14,405	-0.05%
2023/03/08	2	188.00	12	186.88	191.00	-10	13,983	-0.07%
2023/03/07	2	188.25	2	187.50	187.50	0	13,967	0.00%
2023/03/06	1	190.00	7	190.57	189.50	-6	13,998	-0.04%
2023/03/03	4	192.75	10.2	189.04	188.50	-6.2	14,115	-0.04%
2023/03/02	0	0.00	1	186.00	186.00	-1	14,220	-0.01%
2023/03/01	1	185.50	0	0.00	186.00	1	14,266	0.01%
2023/02/24	240.2	190.77	416	191.24	185.50	-175.9	14,319	-1.23%	大買/大賣/鉅額交易
2023/02/23	837	190.50	661.1	190.25	188.50	175.9	14,153	1.24%	大買/大賣/鉅額交易
2023/02/22	67.3	185.56	45.1	184.52	181.00	22.2	14,009	0.16%
2023/02/21	12	198.88	4	199.00	200.50	8	13,748	0.06%
2023/02/20	124	199.00	123	200.63	195.00	1	13,831	0.01%	大買/大賣/
2023/02/17	3.1	196.35	14	196.75	196.50	-10.9	14,067	-0.08%
2023/02/16	15.2	197.49	12	195.46	200.50	3.2	14,445	0.02%
2023/02/15	7	192.43	2	191.25	193.00	5	14,704	0.03%
2023/02/14	2	195.00	2	192.00	192.00	0	14,749	0.00%
2023/02/13	8	193.63	3	194.17	193.50	5	15,074	0.03%
2023/02/10	10	194.75	13	194.46	193.50	-3	15,370	-0.02%
2023/02/09	10	200.65	22	199.84	198.50	-12	15,653	-0.08%
2023/02/08	51	198.75	46	198.99	199.00	5	15,573	0.03%
2023/02/07	7	190.36	6	190.00	191.50	1	15,221	0.01%
2023/02/06	9	190.89	5	191.30	190.00	4	15,323	0.03%
2023/02/03	15	190.27	42	189.07	194.50	-27	15,369	-0.18%
2023/02/02	9	183.06	17.1	182.26	184.00	-8.1	14,907	-0.05%
2023/02/01	2	176.00	5	175.70	175.50	-3	15,396	-0.02%
2023/01/31	0	0.00	0.2	169.50	169.50	-0.2	15,627	0.00%
2023/01/30	0	0.00	7.2	167.40	168.50	-7.2	16,331	-0.04%
2023/01/17	1	159.00	0	0.00	160.00	1	17,101	0.01%
2023/01/13	2.1	160.14	1	157.50	157.50	1.1	17,880	0.01%
2023/01/12	2	160.75	2	160.00	160.00	0	18,323	0.00%
2023/01/11	3	159.17	3	160.33	161.00	0	18,752	0.00%
2023/01/10	3.3	159.29	3	160.00	160.00	0.3	19,182	0.00%
2023/01/09	3	157.83	6.4	156.65	158.50	-3.4	19,639	-0.02%
2023/01/06	4	150.13	6	150.00	151.00	-2	19,950	-0.01%
2023/01/05	3	150.00	2	146.75	147.00	1	20,375	0.00%
2023/01/04	3	146.00	6	147.50	149.00	-3	20,876	-0.01%
2023/01/03	221	146.99	221	146.50	147.00	0	21,203	0.00%	大買/大賣/
2022/12/30	22	147.48	22	143.86	142.50	0	21,448	0.00%
2022/12/29	7	144.21	7	144.36	145.50	0	21,795	0.00%
2022/12/28	23.4	147.56	16	147.69	145.00	7.4	22,145	0.03%
2022/12/27	2	154.25	2	153.25	156.50	0	22,266	0.00%
2022/12/26	1	155.00	0	0.00	152.00	1	22,770	0.00%
2022/12/23	21	158.67	21	156.12	159.00	0	23,323	0.00%
2022/12/22	1	158.00	1	161.00	158.00	0	23,747	0.00%
2022/12/21	22	159.64	22	157.23	157.50	0	24,226	0.00%
2022/12/20	66	164.90	50	161.48	156.00	16	24,661	0.06%
2022/12/19	2	162.75	2	164.00	165.00	0	25,021	0.00%
2022/12/16	19	165.13	16	164.94	165.00	3	25,528	0.01%
2022/12/15	3	172.00	12	171.96	171.50	-9	25,759	-0.03%
2022/12/14	8	169.88	15	170.47	173.00	-7	25,800	-0.03%
2022/12/13	3	166.33	2	164.75	164.00	1	25,794	0.00%
2022/12/12	4	162.75	7	165.57	164.00	-3	25,943	-0.01%
2022/12/09	8	170.06	5.1	169.55	168.50	2.9	26,462	0.01%
2022/12/08	5	169.50	5	168.10	167.00	0	26,667	0.00%
2022/12/07	0	0.00	1	170.00	170.00	-1	26,854	0.00%
2022/12/06	2	177.75	3	177.00	175.50	-1	26,928	0.00%
2022/12/05	4	179.50	4	179.39	178.00	0	27,113	0.00%
2022/12/02	2	176.75	3	177.83	176.50	-1	27,347	0.00%
2022/12/01	4	177.00	6.1	177.62	175.50	-2.1	27,536	-0.01%
2022/11/30	15	167.80	16	168.94	168.50	-1	27,497	0.00%
2022/11/29	31	166.55	24	165.67	165.50	7	27,732	0.03%
2022/11/28	5	168.00	2	168.50	168.50	3	28,144	0.01%
2022/11/25	1	168.00	16	169.69	167.50	-15	28,344	-0.05%
2022/11/24	27	169.39	27.2	171.51	172.00	-0.2	28,350	0.00%
2022/11/23	1	166.00	6	168.25	163.50	-5	28,343	-0.02%
2022/11/22	7	164.64	1	163.50	166.50	6	28,707	0.02%
2022/11/21	4	167.13	5	165.40	164.00	-1	29,182	0.00%
2022/11/18	4	169.00	9	170.33	166.00	-5	29,702	-0.02%
2022/11/17	10	169.10	4	167.38	170.50	6	29,817	0.02%
2022/11/16	8	166.19	9	166.06	167.00	-1	30,017	0.00%
2022/11/15	3	165.17	5	167.20	167.00	-2	30,214	-0.01%
2022/11/14	300	161.99	301.2	162.27	163.50	-1.2	30,634	0.00%	大買/大賣/
2022/11/11	11	159.27	17	158.38	156.50	-6	31,097	-0.02%
2022/11/10	11	150.23	11	150.18	150.50	0	30,971	0.00%
2022/11/09	281	151.99	285	152.35	150.50	-4	31,293	-0.01%	大買/大賣/
2022/11/08	4.3	151.96	11	152.00	147.00	-6.7	31,812	-0.02%
2022/11/07	10	150.05	9	149.50	149.00	1	32,171	0.00%
2022/11/04	3	142.00	2	142.25	142.50	1	31,967	0.00%
2022/11/03	4	144.88	3	144.67	144.00	1	31,985	0.00%
2022/11/02	9	146.22	9	146.33	145.50	0	32,066	0.00%
2022/11/01	6	145.08	7	146.14	146.50	-1	32,164	0.00%
2022/10/31	7	142.79	6	142.17	142.00	1	32,256	0.00%
2022/10/28	12	141.25	17	140.35	139.50	-5	32,356	-0.02%
2022/10/27	49	136.90	49	136.32	138.00	0	31,865	0.00%
2022/10/26	1,516	134.57	1,510	134.93	133.50	6	31,835	0.02%	大買/大賣/
2022/10/25	19	133.71	18.1	134.76	139.50	0.9	31,506	0.00%
2022/10/24	4	133.50	19.1	133.95	134.50	-15.1	31,060	-0.05%
2022/10/21	37	125.11	44	123.19	122.50	-7	31,495	-0.02%
2022/10/20	59	123.85	51	124.99	127.00	8	32,320	0.02%
2022/10/19	72	128.34	72	127.94	125.00	0	32,200	0.00%
2022/10/18	44	132.75	40	129.94	130.50	4	32,249	0.01%
2022/10/17	39	130.83	39	127.88	131.50	0	32,783	0.00%
2022/10/14	55	124.88	55	129.31	130.00	0	33,031	0.00%
2022/10/13	378	124.92	381	124.83	118.50	-3	33,153	-0.01%	大買/大賣/
2022/10/12	39	124.94	34	121.68	122.00	5	33,056	0.02%
2022/10/11	172	128.91	159	128.35	127.00	13	33,018	0.04%	大買/大賣/
2022/10/07	1	137.00	14	138.32	136.50	-13	32,849	-0.04%
2022/10/06	21	138.62	20	136.65	140.00	1	32,872	0.00%
2022/10/05	11	138.05	10	136.55	133.50	1	32,704	0.00%
2022/10/04	46	138.36	45	140.48	137.50	1	32,381	0.00%
2022/10/03	46	133.77	51	135.54	135.50	-5	32,180	-0.02%
2022/09/30	16	133.19	9	131.61	134.00	7	32,572	0.02%
2022/09/29	9	129.89	9	130.28	127.00	0	32,663	0.00%
2022/09/28	18.1	130.30	24	129.42	127.50	-5.9	32,739	-0.02%
2022/09/27	172	134.03	169	133.08	134.50	3	32,704	0.01%	大買/大賣/
2022/09/26	8	140.00	10	139.00	136.00	-2	32,637	-0.01%
2022/09/23	20.2	149.24	14	146.57	145.50	6.2	32,650	0.02%
2022/09/22	6	150.50	3	150.83	156.00	3	32,479	0.01%
2022/09/21	1.2	152.00	4	152.88	152.50	-2.8	32,515	-0.01%
2022/09/20	5	154.30	4	152.50	152.00	1	32,776	0.00%
2022/09/19	34	154.38	9	152.94	152.50	25	32,932	0.08%
2022/09/16	20	156.33	15	155.53	153.50	5	33,125	0.02%
2022/09/15	18	165.31	4	162.00	161.00	14	33,151	0.04%
2022/09/14	42	169.69	35	170.33	169.50	7	33,183	0.02%
2022/09/13	19	176.21	10	176.30	176.00	9	33,222	0.03%
2022/09/12	663	179.98	661	178.73	173.00	2	33,278	0.01%	大買/大賣/
2022/09/08	7	174.93	7	174.43	175.50	0	33,482	0.00%
2022/09/07	2	173.00	3	175.00	176.00	-1	33,488	0.00%
2022/09/06	11	176.00	6	175.75	175.50	5	33,699	0.01%
2022/09/05	270	180.11	271	181.08	179.50	-1	33,603	0.00%	大買/大賣/
2022/09/02	5	188.60	3	187.50	188.00	2	33,488	0.01%
2022/09/01	262	180.54	260	181.51	181.00	2	33,293	0.01%	大買/大賣/
2022/08/31	10	188.90	10	187.50	187.00	0	33,223	0.00%
2022/08/30	6	190.58	6	190.17	188.50	0	33,343	0.00%
2022/08/29	15	184.33	13	185.62	190.00	2	33,178	0.01%
2022/08/26	4	196.50	8	200.00	191.00	-4	33,079	-0.01%
2022/08/25	21	195.62	13	195.58	195.00	8	32,887	0.02%
2022/08/24	7	189.50	12	189.67	186.00	-5	32,679	-0.02%
2022/08/23	15	187.27	10	188.30	190.50	5	32,474	0.02%
2022/08/22	20	190.85	25.1	190.86	186.00	-5.1	32,316	-0.02%
2022/08/19	13	195.31	24	195.06	189.50	-11	32,358	-0.03%
2022/08/18	72	180.17	73	181.16	189.00	-1	31,931	0.00%
2022/08/17	201.1	176.94	236	177.03	175.50	-34.9	31,262	-0.11%	大買/大賣/
2022/08/16	12	175.96	27	177.74	175.50	-15	31,269	-0.05%
2022/08/15	26	176.90	49.2	175.92	178.00	-23.1	31,286	-0.07%
2022/08/12	330.2	168.30	322	167.75	170.50	8.2	30,694	0.03%	大買/大賣/
2022/08/11	566	155.91	558	155.59	155.00	8	30,349	0.03%	大買/大賣/
2022/08/10	354	150.00	352	150.00	149.00	2	30,681	0.01%	大買/大賣/
2022/08/09	2	153.50	2	154.25	154.50	0	30,843	0.00%
2022/08/08	33	157.79	32	158.36	154.50	1	31,057	0.00%
2022/08/05	30	156.02	9	157.67	159.50	21	31,147	0.07%
2022/08/04	179	144.41	179	144.03	149.00	0	31,240	0.00%	大買/大賣/
2022/08/03	3	150.83	5	150.80	148.50	-2	31,290	-0.01%
2022/08/02	168	151.88	170	151.42	151.50	-2	31,482	-0.01%	大買/大賣/
2022/08/01	176	154.48	176	154.97	153.00	0	31,442	0.00%	大買/大賣/
2022/07/29	17	158.50	16	156.53	156.00	1	31,376	0.00%
2022/07/28	16	159.16	10	158.45	155.50	6	31,475	0.02%
2022/07/27	40	167.74	25	166.28	163.00	15	30,798	0.05%
2022/07/26	21	179.62	20	180.03	177.50	1	29,889	0.00%
2022/07/25	18	179.53	16	179.34	181.50	2	29,826	0.01%
2022/07/22	849	184.15	849	184.13	180.50	0	29,766	0.00%	大買/大賣/
2022/07/21	821.1	170.71	830	171.49	179.00	-8.9	29,265	-0.03%	大買/大賣/
2022/07/20	217	163.91	212	164.00	163.00	5	28,744	0.02%	大買/大賣/
2022/07/19	15	156.70	14	156.36	154.00	1	28,522	0.00%
2022/07/18	189	159.06	201	158.01	158.00	-12	28,377	-0.04%	大買/大賣/
2022/07/15	8	154.00	8	153.31	152.50	0	28,062	0.00%
2022/07/14	8	149.38	6	148.67	150.00	2	28,107	0.01%
2022/07/13	9	151.22	2	151.25	146.50	7	27,985	0.03%
2022/07/12	3	157.33	2	156.50	150.00	1	28,075	0.00%
2022/07/11	5	167.00	5	168.80	162.00	0	28,455	0.00%
2022/07/08	290	168.92	286	169.70	165.00	4	28,630	0.01%	大買/大賣/
2022/07/07	22.1	167.34	24	170.13	174.00	-1.9	28,007	-0.01%
2022/07/06	19	167.50	18	165.81	160.50	1	27,834	0.00%
2022/07/05	12	168.88	12	169.92	174.00	0	27,750	0.00%
2022/07/04	11	172.50	13	169.88	172.50	-2	27,851	-0.01%
2022/07/01	18	183.56	15	179.67	172.00	3	27,944	0.01%
2022/06/30	3	188.33	11	187.36	191.00	-8	27,826	-0.03%
2022/06/29	20	193.43	14	194.14	194.50	6	27,816	0.02%
2022/06/28	11	186.64	14	191.93	190.00	-3	27,790	-0.01%
2022/06/27	15	199.33	14	197.29	198.00	1	28,067	0.00%
2022/06/24	14	188.50	30	188.37	187.50	-16	28,540	-0.06%
2022/06/23	29	188.31	25	188.52	190.00	4	28,676	0.01%
2022/06/22	14	193.39	17	197.29	186.50	-3	28,328	-0.01%
2022/06/21	19	206.18	17	206.44	207.00	2	28,133	0.01%
2022/06/20	11	204.68	16	206.88	201.50	-5	28,206	-0.02%
2022/06/17	16.1	208.47	23	208.20	209.00	-6.9	28,277	-0.02%
2022/06/16	27	227.04	36	227.49	214.50	-9	28,039	-0.03%
2022/06/15	63	230.76	57	229.74	228.50	6	28,074	0.02%
2022/06/14	349	225.91	343	226.06	225.50	6	28,220	0.02%	大買/大賣/
2022/06/13	32	223.47	26	224.65	226.00	6	28,523	0.02%
2022/06/10	20	222.15	20	225.13	225.50	0	29,039	0.00%
2022/06/09	7	224.36	28	222.91	224.00	-21	29,291	-0.07%
2022/06/08	45	232.22	48	223.75	222.50	-3	29,488	-0.01%
2022/06/07	15	227.63	18	226.97	228.50	-3	30,017	-0.01%
2022/06/06	39	228.79	25	228.04	231.50	14	30,785	0.05%
2022/06/02	40	232.86	46	226.52	226.00	-6	31,348	-0.02%
2022/06/01	58	241.89	66	239.21	238.00	-8	31,717	-0.03%
2022/05/31	46	238.95	51	239.72	240.50	-5	31,931	-0.02%
2022/05/30	33	237.29	30	241.63	242.00	3	32,963	0.01%
2022/05/27	32	240.34	22	234.93	231.00	10	33,710	0.03%
2022/05/26	46.1	252.44	65	245.22	238.50	-18.9	34,303	-0.06%
2022/05/25	35	253.67	30	254.73	255.00	5	34,805	0.01%
2022/05/24	37	254.72	25	252.80	250.00	12	35,532	0.03%
2022/05/23	186	275.93	187	270.44	257.50	-1	36,322	0.00%	大買/大賣/
2022/05/20	186	269.26	186	269.16	269.50	0	36,532	0.00%	大買/大賣/
2022/05/19	35	262.16	31	263.84	269.50	4	36,484	0.01%
2022/05/18	155	267.53	153	267.38	268.00	2	36,532	0.01%	大買/大賣/
2022/05/17	8	253.38	10	253.50	255.00	-2	36,520	-0.01%
2022/05/16	21	260.64	17	263.97	252.50	4	37,163	0.01%
2022/05/13	17	262.00	16	261.13	257.00	1	37,394	0.00%
2022/05/12	20	258.13	22	258.52	254.50	-2	37,471	-0.01%
2022/05/11	16	254.53	26	253.38	257.50	-10	37,788	-0.03%
2022/05/10	60	248.03	33	245.70	255.00	27	37,985	0.07%
2022/05/09	16	251.84	36.1	250.04	246.50	-20.1	38,497	-0.05%
2022/05/06	16.1	274.86	21	275.52	272.00	-4.9	38,829	-0.01%
2022/05/05	46	281.90	42	278.94	286.00	4	38,763	0.01%
2022/05/04	4	265.75	4	265.25	262.50	0	38,558	0.00%
2022/05/03	5	264.50	2	267.00	264.50	3	38,787	0.01%
2022/04/29	35	259.31	40	260.68	260.50	-5	38,955	-0.01%
2022/04/28	7	253.36	7	252.79	260.00	0	38,880	0.00%
2022/04/27	35	244.43	26	246.90	252.50	9	38,898	0.02%
2022/04/26	4	246.63	14	245.14	242.50	-10	38,817	-0.03%
2022/04/25	12	250.38	7	250.50	248.50	5	39,070	0.01%
2022/04/22	7.3	266.92	18	264.67	267.50	-10.7	39,245	-0.03%
2022/04/21	6	276.50	18	276.44	275.00	-12	39,660	-0.03%
2022/04/20	17	272.65	9	272.06	276.50	8	39,824	0.02%
2022/04/19	8	273.44	7	273.21	268.50	1	39,943	0.00%
2022/04/18	19	267.82	15	270.33	272.50	4	40,018	0.01%
2022/04/15	135.3	260.87	133	261.59	265.50	2.3	40,260	0.01%	大買/大賣/
2022/04/14	9.2	284.61	10	285.55	281.50	-0.8	40,341	0.00%
2022/04/13	9	287.22	6	285.42	289.50	3	40,256	0.01%
2022/04/12	21	283.88	10	282.95	281.50	11	40,177	0.03%
2022/04/11	18	292.92	43	294.41	281.00	-25	39,911	-0.06%
2022/04/08	40	301.60	15	300.70	301.50	25	39,727	0.06%
2022/04/07	13	308.15	24	310.52	296.00	-11	39,457	-0.03%
2022/04/06	35	315.23	18	313.97	317.00	17	39,182	0.04%
2022/04/01	46	307.02	8	306.69	312.00	38	39,128	0.10%
2022/03/31	13	309.50	9.6	309.98	305.50	3.5	39,374	0.01%
2022/03/30	6.4	319.78	20	327.05	312.50	-13.7	39,541	-0.03%
2022/03/29	45.2	320.87	77	318.64	322.50	-31.8	39,675	-0.08%
2022/03/28	160	293.12	206.1	293.55	311.00	-46.1	40,065	-0.12%	大買/大賣/
2022/03/25	35	294.11	15	294.67	296.00	20	40,418	0.05%
2022/03/24	19	288.37	5	288.00	287.50	14	40,965	0.03%
2022/03/23	25	291.90	19	291.95	284.00	6	42,365	0.01%
2022/03/22	196	286.86	181	287.81	282.00	15	42,972	0.03%	大買/大賣/
2022/03/21	36	280.75	4	280.38	274.50	32	43,100	0.07%
2022/03/18	11	273.91	14	273.46	273.00	-3	43,130	-0.01%
2022/03/17	172	275.23	167	276.21	275.00	5	42,942	0.01%	大買/大賣/
2022/03/16	16	263.31	14	259.82	255.00	2	42,428	0.00%
2022/03/15	12	274.63	19	280.37	260.50	-7	42,269	-0.02%
2022/03/14	125	290.72	116	291.06	286.00	9	42,126	0.02%	大買/大賣/
2022/03/11	361	281.98	360	281.64	287.00	1	41,766	0.00%	大買/大賣/
2022/03/10	26	288.29	25	287.78	281.00	1	41,630	0.00%
2022/03/09	204	292.56	201	292.62	275.00	3	41,146	0.01%	大買/大賣/
2022/03/08	13	287.81	28	288.88	273.50	-15	40,380	-0.04%
2022/03/07	24	285.96	9	286.39	287.50	15	39,594	0.04%
2022/03/04	238	298.06	238	297.25	288.00	0	39,069	0.00%	大買/大賣/
2022/03/03	199	317.37	205	318.43	312.00	-6	38,732	-0.02%	大買/大賣/
2022/03/02	31	306.92	32	302.02	307.00	-1	37,914	0.00%
2022/03/01	18	284.56	25	284.44	299.50	-7	37,091	-0.02%
2022/02/25	48	268.09	82.1	265.32	272.50	-34.1	36,252	-0.09%
2022/02/24	782	246.52	793	247.14	248.00	-11	35,583	-0.03%	大買/大賣/
2022/02/23	813	245.82	818	245.71	245.00	-5	34,753	-0.01%	大買/大賣/
2022/02/22	401	240.71	419	240.19	233.50	-18	33,923	-0.05%	大買/大賣/
2022/02/21	512	233.42	484	233.94	239.00	28	33,503	0.08%	大買/大賣/
2022/02/18	141	235.54	119	236.08	238.50	22	33,774	0.07%	大買/大賣/
2022/02/17	6	236.00	9	237.44	233.00	-3	33,898	-0.01%
2022/02/16	338	243.86	336	243.97	243.00	2	33,682	0.01%	大買/大賣/
2022/02/15	37	238.74	31	238.68	232.00	6	33,336	0.02%
2022/02/14	12	232.21	31	234.55	231.00	-19	33,092	-0.06%
2022/02/11	430	247.35	400	247.72	244.00	30	33,159	0.09%	大買/大賣/
2022/02/10	8	241.38	27	239.72	234.00	-19	32,875	-0.06%
2022/02/09	57	234.02	63.1	231.74	236.50	-6.1	32,706	-0.02%
2022/02/08	77.1	223.80	59	222.70	224.00	18.1	32,424	0.06%
2022/02/07	11	204.18	12	201.04	209.50	-1	32,386	0.00%
2022/01/26	20	205.73	16	201.81	199.50	4	32,810	0.01%
2022/01/25	4	210.75	16	209.34	205.50	-12	33,233	-0.04%
2022/01/24	29	212.00	61	210.80	213.50	-32	33,695	-0.09%
2022/01/21	3	215.67	3	215.83	216.00	0	34,692	0.00%
2022/01/20	895	216.67	907	216.35	219.00	-12	35,430	-0.03%	大買/大賣/
2022/01/19	25	212.70	16	212.47	215.00	9	36,018	0.02%
2022/01/18	23	215.85	14	213.93	209.00	9	36,701	0.02%
2022/01/17	16	211.38	14	212.75	214.50	2	37,392	0.01%
2022/01/14	49	206.95	13	207.23	213.00	36	37,851	0.10%
2022/01/13	18	196.47	17	196.71	200.50	1	38,128	0.00%
2022/01/12	9	199.17	11	201.14	200.50	-2	38,678	-0.01%
2022/01/11	10	202.25	17	201.68	199.00	-7	39,898	-0.02%
2022/01/10	16	207.72	10	210.70	207.00	6	40,656	0.01%
2022/01/07	19	206.42	17	207.44	199.00	2	41,496	0.00%
2022/01/06	10	210.15	6	211.00	211.00	4	41,693	0.01%
2022/01/05	12	219.83	11	221.05	218.50	1	42,783	0.00%
2022/01/04	10	224.50	8	224.44	221.00	2	44,346	0.00%
2022/01/03	17	231.71	8	226.19	226.00	9	44,732	0.02%
2021/12/30	7	234.64	8	237.31	239.00	-1	44,982	0.00%
2021/12/29	3	237.67	3	239.17	238.00	0	44,942	0.00%
2021/12/28	33	242.98	32	242.16	245.50	1	45,334	0.00%
2021/12/27	14.1	246.34	16.1	244.00	238.50	-2	45,452	0.00%
2021/12/24	13	248.08	15	247.53	249.00	-2	45,182	0.00%
2021/12/23	16	246.03	15	246.63	243.00	1	45,107	0.00%
2021/12/22	18	244.36	70	243.70	243.00	-52	44,945	-0.12%
2021/12/21	55	232.66	55	228.47	238.50	0	44,416	0.00%
2021/12/20	26	227.04	43	225.90	217.00	-17	43,896	-0.04%
2021/12/17	53	222.94	62	221.49	225.50	-9	43,928	-0.02%
2021/12/16	44	211.88	50.1	207.20	217.50	-6.1	42,868	-0.01%
2021/12/15	50	193.24	19	190.18	198.00	31	42,239	0.07%
2021/12/14	33	186.12	17	187.50	180.00	16	42,330	0.04%
2021/12/13	17	192.59	13	194.77	194.00	4	43,128	0.01%
2021/12/10	3	188.67	0	0.00	187.50	3	43,465	0.01%
2021/12/09	19	194.79	24.1	196.01	188.50	-5.1	44,281	-0.01%
2021/12/08	36	190.97	24	189.27	194.50	12	44,790	0.03%
2021/12/07	2	177.75	1	177.50	177.00	1	44,992	0.00%
2021/12/06	18	180.67	7	181.50	178.50	11	45,320	0.02%
2021/12/03	15	190.40	22	189.32	190.00	-7	45,555	-0.02%
2021/12/02	4	185.63	3	184.67	184.50	1	45,714	0.00%
2021/12/01	5	184.10	6	183.92	187.00	-1	45,984	0.00%
2021/11/30	12	185.42	15	187.03	186.00	-3	46,512	-0.01%
2021/11/29	13	180.15	16	179.63	183.00	-3	47,677	-0.01%
2021/11/26	272	179.50	273	178.37	182.00	-1	48,042	0.00%	大買/大賣/
2021/11/25	9	180.28	3	180.83	176.50	6	47,917	0.01%
2021/11/24	6	179.42	2	180.00	179.00	4	47,883	0.01%
2021/11/23	6	183.17	4	182.75	184.50	2	48,613	0.00%
2021/11/22	2	188.25	2	189.25	190.00	0	48,686	0.00%
2021/11/19	10.1	190.60	7	194.29	190.50	3.1	48,565	0.01%
2021/11/18	8	199.69	25	199.42	196.00	-17	48,409	-0.04%
2021/11/17	34	203.37	19	202.39	206.00	15	48,307	0.03%
2021/11/16	10	201.05	28	200.38	193.50	-18	47,897	-0.04%
2021/11/15	21	198.55	2	195.00	198.50	19	47,378	0.04%
2021/11/12	24	196.31	17	196.82	189.00	7	47,110	0.01%
2021/11/11	5	190.30	5	191.50	191.00	0	46,520	0.00%
2021/11/10	20	188.78	34	188.56	194.00	-14	46,153	-0.03%
2021/11/09	16	187.69	5	186.00	181.00	11	45,662	0.02%
2021/11/08	17	184.91	27	190.00	181.00	-10	45,141	-0.02%
2021/11/05	28	192.29	13	190.65	197.00	15	44,724	0.03%
2021/11/04	532	197.81	534	195.45	190.50	-2	44,059	0.00%	大買/大賣/
2021/11/03	23	197.57	17	193.88	193.50	6	43,471	0.01%
2021/11/02	17	209.82	19	208.16	205.50	-2	43,072	0.00%
2021/11/01	153	212.18	144	212.62	210.00	9	42,405	0.02%	大買/大賣/
2021/10/29	39	205.65	45	205.51	201.00	-6	41,622	-0.01%
2021/10/28	456	192.33	465	193.87	196.50	-9	40,311	-0.02%	大買/大賣/
2021/10/27	388	174.95	379	174.93	179.00	9	39,421	0.02%	大買/大賣/
2021/10/26	628	177.12	622.6	177.02	163.00	5.4	38,611	0.01%	大買/大賣/
2021/10/25	19	171.89	57	170.19	176.00	-38	37,727	-0.10%
2021/10/22	78	161.49	71.1	159.69	166.50	6.9	36,525	0.02%
2021/10/21	29	154.33	18	154.69	151.50	11	35,522	0.03%
2021/10/20	223	152.16	244	152.66	153.50	-21	34,614	-0.06%	大買/大賣/
2021/10/19	87	150.79	64	151.48	147.50	23	33,683	0.07%
2021/10/18	9	142.61	40	140.89	141.00	-31	32,110	-0.10%
2021/10/15	749	132.20	725	130.34	143.00	24	31,001	0.08%	大買/大賣/
2021/10/14	22	132.95	23	129.52	130.00	-1	29,551	0.00%
2021/10/13	693	135.59	693	135.67	131.50	0	28,779	0.00%	大買/大賣/
2021/10/12	97	128.44	141	129.56	133.00	-44	27,418	-0.16%	大賣/
2021/10/08	435	129.68	448.2	126.86	130.00	-13.2	25,623	-0.05%	大買/大賣/
2021/10/07	42	114.62	14	116.54	118.50	28	25,160	0.11%
2021/10/06	6	109.92	9	110.61	108.00	-3	25,003	-0.01%
2021/10/05	35	108.17	100	105.74	112.00	-65	25,354	-0.26%
2021/10/04	13	111.38	8	110.38	109.00	5	25,273	0.02%
2021/10/01	4.2	110.43	11	107.91	107.50	-6.8	25,585	-0.03%
2021/09/30	506	115.99	527	115.81	115.00	-21	25,583	-0.08%	大買/大賣/
2021/09/29	14	114.43	22.2	114.71	115.00	-8.2	25,693	-0.03%
2021/09/28	56	118.16	11	118.50	120.50	45	25,254	0.18%
2021/09/27	18.4	119.43	15	116.57	114.50	3.4	24,602	0.01%
2021/09/24	553.2	118.07	594.1	118.50	118.00	-40.9	24,250	-0.17%	大買/大賣/
2021/09/23	640	111.23	624.2	111.42	115.50	15.8	23,388	0.07%	大買/大賣/
2021/09/22	203.2	109.50	202	109.86	106.00	1.2	23,034	0.01%	大買/大賣/
2021/09/17	30.2	113.59	7.3	112.22	114.00	22.9	22,693	0.10%
2021/09/16	28	113.93	5	115.40	112.50	23	22,132	0.10%
2021/09/15	7	112.21	5	111.50	111.50	2	21,085	0.01%
2021/09/14	692	112.92	663	113.22	115.00	29	20,608	0.14%	大買/大賣/
2021/09/13	18	111.14	8	112.99	109.00	10	19,661	0.05%
2021/09/10	3	104.00	12	109.38	110.50	-9	18,802	-0.05%
2021/09/09	38	99.60	9	100.88	100.50	29	18,216	0.16%
2021/09/08	15	95.27	15	96.28	93.40	0	17,894	0.00%
2021/09/07	11	102.25	27	106.59	98.30	-16	17,543	-0.09%
2021/09/06	47	112.26	42	111.98	109.00	5	17,535	0.03%
2021/09/03	1,291	110.60	1,281	110.64	110.00	10	17,809	0.06%	大買/大賣/
2021/09/02	1,361	112.38	1,379	112.11	109.00	-18	17,265	-0.10%	大買/大賣/
2021/09/01	982	104.70	971	105.92	109.00	11	15,914	0.07%	大買/大賣/
2021/08/31	12	99.14	10	99.28	99.20	2	15,298	0.01%
2021/08/30	806	104.45	804	104.06	103.00	2	15,046	0.01%	大買/大賣/
2021/08/27	17	106.15	17	107.18	103.50	0	15,000	0.00%
2021/08/26	0	0.00	7	104.00	104.00	-7	14,197	-0.05%
2021/08/25	2	95.30	6	95.57	94.80	-4	14,015	-0.03%
2021/08/24	18	96.77	16	95.35	94.30	2	14,283	0.01%
2021/08/23	6	94.48	8	93.71	94.40	-2	14,264	-0.01%
2021/08/20	12	90.02	7	91.19	90.90	5	14,185	0.04%
2021/08/19	2	89.05	5	89.46	86.20	-3	14,118	-0.02%
2021/08/18	6	86.93	5	88.54	89.80	1	14,353	0.01%
2021/08/17	5	88.12	4	88.65	86.70	1	14,560	0.01%
2021/08/16	0.2	90.70	0	0.00	92.40	0.2	14,540	0.00%
2021/08/13	2	91.25	2	92.05	92.10	0	14,543	0.00%
2021/08/11	2	98.25	7	97.04	97.10	-5	14,663	-0.03%
2021/08/10	4	99.08	5	99.20	97.30	-1	14,664	-0.01%
2021/08/09	6	99.73	5	100.22	98.80	1	14,657	0.01%
2021/08/06	5	98.96	2	99.05	99.30	3	14,668	0.02%
2021/08/05	1	107.00	0	0.00	106.00	1	14,479	0.01%
2021/08/04	5	109.60	7	111.21	108.50	-2	14,651	-0.01%
2021/08/03	10	112.10	7.2	113.86	114.50	2.8	14,710	0.02%
2021/08/02	0	0.00	13	111.19	112.00	-13	14,752	-0.09%
2021/07/30	24	113.33	11	113.36	112.50	13	14,891	0.09%
2021/07/29	8	107.25	4	108.13	108.00	4	14,903	0.03%
2021/07/28	2	105.25	0	0.00	105.00	2	15,093	0.01%
2021/07/27	1	120.00	4	118.13	116.50	-3	15,783	-0.02%
2021/07/26	2	119.25	0	120.00	121.50	2	16,255	0.01%
2021/07/23	6	112.58	28	113.96	112.50	-22	17,371	-0.13%
2021/07/22	31	118.23	3	119.67	118.50	28	18,178	0.15%
2021/07/21	2	110.00	26	109.50	110.00	-24	18,336	-0.13%
2021/07/20	5	115.00	9	112.00	111.50	-4	18,661	-0.02%
2021/07/19	30	113.25	0	0.00	118.00	30	18,678	0.16%
2021/07/16	4	107.75	0	0.00	109.00	4	18,767	0.02%
2021/07/15	0	0.00	3	110.00	109.00	-3	18,898	-0.02%
2021/07/14	21	113.38	28	111.89	114.00	-7	18,999	-0.04%
2021/07/13	215	114.50	208	114.96	111.00	7	18,915	0.04%	大買/大賣/
2021/07/12	119	109.92	121.4	110.20	110.50	-2.4	18,689	-0.01%	大買/大賣/
2021/07/09	8.2	101.70	24.3	103.20	106.50	-16.1	18,206	-0.09%
2021/07/08	12	95.08	30.5	95.03	97.10	-18.5	18,020	-0.10%
2021/07/07	13	91.03	62.2	91.10	91.80	-49.2	17,495	-0.28%
2021/07/06	98	84.13	56	82.98	83.50	42	17,327	0.24%
2021/07/05	1	81.10	15	81.50	85.40	-14	17,067	-0.08%
2021/07/02	34	76.86	5	76.90	77.70	29	16,992	0.17%
2021/07/01	2	74.30	2	74.25	74.00	0	17,167	0.00%
2021/06/30	1	75.60	1	76.30	76.10	0	17,153	0.00%
2021/06/29	5	77.08	5	77.18	75.50	0	17,130	0.00%
2021/06/28	1	75.60	2	75.55	76.30	-1	16,934	-0.01%
2021/06/25	1	76.30	4	76.58	75.60	-3	16,899	-0.02%
2021/06/24	8	77.00	0	0.00	76.70	8	16,852	0.05%
2021/06/23	1	77.20	3	76.93	76.70	-2	16,816	-0.01%
2021/06/22	0	0.00	0.1	75.00	74.80	-0.1	16,677	0.00%
2021/06/21	1	75.40	0	0.00	75.20	1	16,606	0.01%
2021/06/18	1	77.40	7	78.49	76.30	-6	16,489	-0.04%
2021/06/17	5	77.12	1	77.80	77.60	4	16,286	0.02%
2021/06/16	4	76.28	2	75.15	75.10	2	16,105	0.01%
2021/06/15	18	77.93	37	76.95	78.10	-19	15,932	-0.12%
2021/06/11	53.1	77.62	34.2	77.77	78.10	18.9	15,368	0.12%
2021/06/10	3	71.13	6	71.53	71.00	-3	14,589	-0.02%
2021/06/09	1	71.90	1	69.80	69.80	0	14,417	0.00%
2021/06/08	1	70.30	8	71.01	71.40	-7	14,302	-0.05%
2021/06/07	17	70.80	12	69.06	71.10	5	14,221	0.04%
2021/06/04	4	70.30	8	71.09	69.10	-4	14,091	-0.03%
2021/06/03	8	71.04	13	70.97	70.80	-5	13,914	-0.04%
2021/06/02	10	70.03	13	68.81	69.00	-3	13,719	-0.02%
2021/06/01	26	70.69	43	69.75	69.40	-17	13,598	-0.13%
2021/05/31	18	68.78	3	67.43	68.40	15	13,283	0.11%
2021/05/28	4	67.85	1	66.90	67.50	3	13,129	0.02%
2021/05/27	8	66.74	7	66.04	65.60	1	13,009	0.01%
2021/05/26	2	66.85	32	68.45	66.30	-30	12,918	-0.23%
2021/05/25	34	67.21	8.2	64.94	67.50	25.8	12,631	0.20%
2021/05/24	4	61.03	1	62.30	61.40	3	12,312	0.02%
2021/05/21	4	60.70	4	60.68	59.80	0	12,295	0.00%
2021/05/20	0	0.00	18	59.68	58.80	-18	12,298	-0.15%
2021/05/19	2	58.65	15	58.35	58.20	-13	12,244	-0.11%
2021/05/18	0	0.00	8	58.30	58.50	-8	12,109	-0.07%
2021/05/17	0.2	53.80	0	0.00	53.20	0.2	12,039	0.00%
2021/05/14	1	57.70	0	0.00	57.60	1	11,963	0.01%
2021/05/13	1	60.90	24	60.30	59.50	-23	11,838	-0.19%
2021/05/12	30	61.45	37	60.63	59.40	-7	11,728	-0.06%
2021/05/11	17	62.99	20	62.50	63.30	-3	11,444	-0.03%
2021/05/10	22	66.86	10	67.50	66.90	12	11,262	0.11%
2021/05/07	18	69.78	35	68.31	68.00	-17	11,214	-0.15%
2021/05/06	11	67.53	2	66.50	67.00	9	11,047	0.08%
2021/05/05	9	67.97	18	68.07	66.50	-9	10,896	-0.08%
2021/05/04	44	70.20	17	66.16	73.80	27	10,606	0.25%
2021/05/03	11	70.75	1	72.70	69.80	10	10,416	0.10%
2021/04/29	34	72.27	21	73.46	74.50	13	10,415	0.12%
2021/04/28	51	65.53	11.2	67.01	67.80	39.8	9,319	0.43%
2021/04/27	2	61.05	1	61.70	61.70	1	8,510	0.01%
2021/04/26	9	62.50	18	60.78	62.60	-9	8,303	-0.11%
2021/04/23	6	57.90	0	0.00	58.80	6	7,967	0.08%
2021/04/22	2	57.00	1	59.50	56.50	1	8,021	0.01%
2021/04/21	5	59.10	12	60.39	58.70	-7	7,949	-0.09%
2021/04/20	13	60.53	6	60.03	61.00	7	7,961	0.09%
2021/04/19	6	59.70	4	59.50	59.00	2	7,977	0.03%
2021/04/16	1	58.80	7	59.09	59.50	-6	7,882	-0.08%
2021/04/15	7	58.17	1	59.00	59.30	6	7,719	0.08%
2021/04/14	3	56.77	16	57.88	56.40	-13	7,561	-0.17%
2021/04/13	14	58.29	2	59.10	57.90	12	7,244	0.17%
2021/04/12	8	58.54	2	58.95	56.90	6	6,962	0.09%
2021/04/09	2	57.45	1	57.80	57.50	1	6,837	0.01%
2021/04/08	2	56.90	21	56.69	57.20	-19	6,536	-0.29%
2021/04/07	18	56.13	25	55.81	57.40	-7	6,373	-0.11%
2021/04/06	1	53.60	1	53.40	53.40	0	6,225	0.00%
2021/04/01	0	0.00	1	52.90	53.00	-1	6,271	-0.02%
2021/03/31	12	52.50	1	53.20	52.10	11	6,248	0.18%
2021/03/30	0	51.90	0	0.00	52.40	0	6,224	0.00%
2021/03/29	0	0.00	13	52.52	51.90	-13	6,285	-0.21%
2021/03/26	13	51.94	0	0.00	52.10	13	6,383	0.20%
2021/03/25	1	50.30	2	50.60	50.40	-1	6,379	-0.02%
2021/03/24	0	0.00	3	50.90	50.70	-3	6,395	-0.05%
2021/03/23	2	51.30	1	51.90	51.10	1	6,429	0.02%
2021/03/22	0	0.00	1	51.50	51.40	-1	6,455	-0.02%
2021/03/19	1	50.60	0	0.00	51.00	1	6,639	0.02%
2021/03/18	3	52.10	0	0.00	51.90	3	6,650	0.05%
2021/03/17	4	52.10	2	51.80	51.90	2	6,711	0.03%
2021/03/16	4	52.00	2	52.00	51.90	2	6,770	0.03%
2021/03/15	1	51.80	4	51.65	51.60	-3	6,891	-0.04%
2021/03/12	0	0.00	11	51.18	51.00	-11	7,027	-0.16%
2021/03/11	13	51.17	0	0.00	51.00	13	7,576	0.17%
2021/03/10	1	50.00	0	0.00	50.10	1	8,052	0.01%
2021/03/05	1	49.95	0	0.00	49.95	1	8,098	0.01%
2021/03/04	1	50.80	0	0.00	50.90	1	8,126	0.01%
2021/03/03	2	51.50	1	51.90	51.90	1	8,098	0.01%
2021/03/02	6	53.40	0	0.00	52.10	6	8,061	0.07%
2021/02/26	2	53.00	6	53.20	53.00	-4	8,057	-0.05%
2021/02/24	6	54.10	0	0.00	53.90	6	8,146	0.07%
2021/02/23	7	55.36	12	56.01	55.40	-5	8,135	-0.06%
2021/02/22	12	57.22	9	55.58	57.30	3	8,151	0.04%
2021/02/19	9	55.31	15	53.98	55.90	-6	8,006	-0.07%
2021/02/18	12	54.17	1	53.00	54.00	11	7,934	0.14%
2021/02/17	0	0.00	2	53.10	53.20	-2	7,932	-0.03%
2021/02/05	1	52.40	0	0.00	51.80	1	7,883	0.01%
2021/02/03	0	0.00	10	53.39	53.30	-10	7,823	-0.13%
2021/02/02	8	52.71	7	53.06	52.90	1	7,771	0.01%
2021/02/01	7	51.63	6	52.25	51.40	1	7,737	0.01%
2021/01/29	12	54.83	6	54.90	52.20	6	7,685	0.08%
2021/01/28	0	0.00	15	52.46	53.40	-15	7,537	-0.20%
2021/01/27	11	53.26	6	52.70	52.50	5	7,391	0.07%
2021/01/26	7	52.23	0	0.00	51.10	7	7,215	0.10%
2021/01/25	14	56.41	10	58.58	54.10	4	7,011	0.06%
2021/01/22	18	55.36	13	56.22	57.90	5	6,417	0.08%
2021/01/21	0	0.00	2	53.05	52.70	-2	5,889	-0.03%
2021/01/20	1	52.20	33	52.22	51.00	-32	5,790	-0.55%
2021/01/19	24	53.36	2	53.20	53.00	22	5,727	0.38%
2021/01/18	2	51.95	1	52.20	52.40	1	5,755	0.02%
2021/01/15	0	0.00	5	55.00	53.40	-5	5,758	-0.09%
2021/01/14	3	53.60	19	53.41	54.00	-16	5,626	-0.28%
2021/01/13	20	53.78	7	53.40	54.00	13	5,539	0.23%
2021/01/12	36	52.74	45	52.38	52.00	-9	5,405	-0.17%
2021/01/11	17	50.49	2	51.70	51.60	15	5,245	0.29%
2021/01/07	0	0.00	1	49.95	49.75	-1	5,113	-0.02%
2021/01/06	1	49.25	15	50.01	49.30	-14	5,073	-0.28%
2021/01/05	0	0.00	5	52.22	51.50	-5	4,950	-0.10%
2021/01/04	9	51.60	21	51.27	52.20	-12	4,891	-0.25%
2020/12/31	5	51.60	0	0.00	50.90	5	4,803	0.10%
2020/12/30	0	0.00	6	52.02	51.50	-6	4,777	-0.13%
2020/12/29	7	51.74	18	52.77	51.90	-11	4,740	-0.23%
2020/12/28	17	51.75	3	50.00	51.80	14	4,581	0.31%
2020/12/24	3	51.70	0	0.00	51.00	3	4,432	0.07%
2020/12/23	0	0.00	13	51.13	51.20	-13	4,403	-0.30%
2020/12/22	15	51.30	3	51.63	49.65	12	4,331	0.28%
2020/12/18	1	50.00	0	0.00	49.95	1	4,176	0.02%
2020/12/16	2	50.75	0	0.00	50.50	2	4,107	0.05%
2020/12/15	0	0.00	18	51.41	50.40	-18	4,083	-0.44%
2020/12/14	19	50.90	0	0.00	50.50	19	3,880	0.49%
2020/12/10	5	50.20	0	0.00	50.70	5	3,835	0.13%
2020/12/09	6	51.47	0	0.00	51.70	6	3,743	0.16%
2020/12/07	79	55.26	82	54.71	55.40	-3	3,438	-0.09%
2020/12/04	1	53.10	8	51.51	53.40	-7	2,870	-0.24%
2020/12/03	7	49.39	6	48.95	48.55	1	2,374	0.04%
2020/12/01	0	0.00	11	48.17	48.00	-11	2,300	-0.48%
2020/11/30	9	48.08	0	0.00	47.95	9	2,292	0.39%
2020/11/27	3	47.10	1	47.25	47.05	2	2,241	0.09%
2020/11/25	6	46.72	0	0.00	46.05	6	2,250	0.27%
2020/11/24	0	0.00	11	47.43	47.00	-11	2,210	-0.50%
2020/11/23	12	47.55	2	47.30	47.65	10	2,171	0.46%
2020/11/20	5	44.80	2	45.30	46.05	3	2,028	0.15%
2020/11/19	4	46.60	10	45.85	45.35	-6	1,985	-0.30%
2020/11/18	1	45.40	5	45.61	45.50	-4	1,872	-0.21%
2020/11/17	1	45.50	1	45.40	45.35	0	1,872	0.00%
2020/11/11	0	0.00	1	43.55	43.70	-1	1,877	-0.05%
2020/11/10	0	0.00	2	44.20	43.85	-2	1,890	-0.11%
2020/11/09	1	43.60	0	0.00	43.60	1	1,877	0.05%
2020/11/05	0	0.00	2	42.15	42.30	-2	1,880	-0.11%
2020/11/03	2	41.30	0	0.00	41.25	2	1,959	0.10%
2020/11/02	2	41.00	0	0.00	40.80	2	2,007	0.10%
2020/10/29	1	42.00	0	0.00	42.00	1	2,087	0.05%
2020/10/28	0	0.00	7	43.06	42.80	-7	2,080	-0.34%
2020/10/27	20	43.05	0	0.00	43.40	20	2,133	0.94%
2020/10/26	1	43.20	13	44.53	43.35	-12	2,166	-0.55%
2020/10/23	19	43.83	0	0.00	44.10	19	2,143	0.89%
2020/10/20	6	43.62	15	44.33	43.05	-9	2,688	-0.33%
2020/10/19	20	43.51	0	0.00	44.15	20	2,701	0.74%
2020/10/12	0	0.00	1	44.35	43.75	-1	3,018	-0.03%
2020/10/08	1	44.20	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	45.00	44.95	-1	3,109	-0.03%
2020/09/29	0	0.00	8	44.46	43.35	-8	3,702	-0.22%
2020/09/28	8	43.98	0	0.00	44.05	8	3,909	0.20%
2020/09/25	1	42.00	0	0.00	42.00	1	4,182	0.02%
2020/09/23	0	0.00	1	45.00	44.65	-1	5,018	-0.02%
2020/09/18	1	45.65	1	45.60	45.65	0	5,792	0.00%
2020/09/16	0	0.00	19	45.35	45.05	-19	6,332	-0.30%
2020/09/15	20	45.46	1	45.60	45.40	19	6,368	0.30%
2020/09/09	0	0.00	1	43.50	43.45	-1	6,563	-0.02%
2020/09/04	1	43.80	0	0.00	43.95	1	6,670	0.01%
2020/09/03	3	44.90	3	44.45	44.40	0	6,680	0.00%
2020/09/02	0	0.00	18	45.38	45.10	-18	6,696	-0.27%
2020/09/01	18	44.98	2	44.50	44.95	16	6,706	0.24%
2020/08/31	1	43.45	1	43.30	43.40	0	6,698	0.00%
2020/08/25	0	0.00	2	44.50	44.40	-2	6,849	-0.03%
2020/08/24	0	0.00	12	43.39	43.40	-12	6,875	-0.17%
2020/08/21	12	43.29	0	0.00	43.50	12	6,903	0.17%
2020/08/20	0	0.00	10	42.30	42.40	-10	6,915	-0.14%
2020/08/19	0	0.00	6	45.20	45.20	-6	6,871	-0.09%
2020/08/18	0	0.00	2	46.30	46.30	-2	6,847	-0.03%
2020/08/17	1	47.10	6	46.83	47.00	-5	6,914	-0.07%
2020/08/14	5	47.11	1	47.05	47.00	4	6,979	0.06%
2020/08/12	2	46.65	4	47.19	46.60	-2	6,993	-0.03%
2020/08/11	4	48.21	1	47.30	47.30	3	6,969	0.04%
2020/08/10	0	0.00	21	47.85	47.25	-21	6,966	-0.30%
2020/08/07	3	48.30	1	48.15	48.45	2	6,937	0.03%
2020/08/06	3	48.22	0	0.00	47.70	3	6,923	0.04%
2020/08/05	9	48.64	20	48.26	48.60	-11	6,887	-0.16%
2020/08/04	18	47.75	0	0.00	47.80	18	6,835	0.26%
2020/08/03	4	47.08	14	46.96	47.10	-10	6,806	-0.15%
2020/07/31	1	46.60	11	47.23	47.05	-10	6,820	-0.15%
2020/07/30	5	47.75	7	47.74	47.80	-2	6,752	-0.03%
2020/07/29	2	45.95	5	46.71	46.95	-3	6,725	-0.04%
2020/07/28	17	48.19	6	46.13	46.20	11	6,658	0.17%
2020/07/27	14	50.46	0	0.00	49.15	14	6,524	0.21%
2020/07/24	211	54.51	201	54.71	52.10	10	6,354	0.16%	大買/大賣/
2020/07/22	24	52.24	13	52.41	52.50	11	6,034	0.18%
2020/07/21	8	52.04	20	51.40	53.00	-12	6,100	-0.20%
2020/07/20	11	50.45	22	48.41	50.80	-11	6,105	-0.18%
2020/07/14	0	0.00	78	51.17	51.00	-78	6,004	-1.30%
2020/07/13	95	51.38	7	51.21	51.60	88	5,971	1.47%
2020/07/10	6	51.20	26	50.73	50.80	-20	5,933	-0.34%
2020/07/09	10	53.77	8	54.04	52.60	2	5,837	0.03%
2020/07/08	35	52.33	17	53.51	54.00	18	5,663	0.32%
2020/07/07	9	51.67	28	52.33	51.50	-19	5,429	-0.35%
2020/07/06	18	54.39	12	54.56	54.00	6	5,261	0.11%
2020/07/03	11	54.81	9	53.24	52.80	2	5,033	0.04%
2020/07/02	8	49.39	6	50.16	51.30	2	4,544	0.04%
2020/07/01	0	0.00	5	47.38	47.75	-5	4,233	-0.12%
2020/06/30	4	46.85	23	47.85	46.40	-19	4,065	-0.47%
2020/06/29	0	0.00	4	45.60	46.50	-4	3,795	-0.11%
2020/06/24	12	45.00	16	45.41	44.80	-4	3,484	-0.11%
2020/06/23	5	43.71	1	42.55	43.35	4	3,083	0.13%
2020/06/22	1	42.45	0	0.00	42.70	1	2,987	0.03%
2020/06/16	1	41.75	0	0.00	41.90	1	2,819	0.04%
2020/06/15	1	41.95	0	0.00	41.45	1	2,862	0.03%
2020/06/12	0	0.00	1	41.50	41.65	-1	2,889	-0.03%
2020/06/11	0	0.00	1	43.30	42.80	-1	2,908	-0.03%
2020/06/09	10	44.50	1	45.10	44.35	9	2,993	0.30%
2020/06/08	4	44.96	0	0.00	44.90	4	3,017	0.13%
2020/06/05	5	44.90	0	0.00	44.90	5	2,992	0.17%
2020/06/04	0	0.00	3	45.28	45.00	-3	3,007	-0.10%
2020/06/03	7	44.67	2	45.18	45.05	5	3,010	0.17%
2020/06/02	1	44.35	1	44.25	44.40	0	2,974	0.00%
2020/06/01	1	44.80	2	43.95	45.10	-1	2,948	-0.03%
2020/05/29	2	44.35	0	0.00	43.60	2	2,905	0.07%
2020/05/28	0	0.00	2	43.25	43.35	-2	2,887	-0.07%
2020/05/27	3	44.25	0	0.00	43.85	3	2,902	0.10%
2020/05/26	5	43.47	0	0.00	43.20	5	2,910	0.17%
2020/05/22	4	44.71	3	45.08	43.60	1	2,934	0.03%
2020/05/21	4	43.88	4	42.79	43.95	0	2,875	0.00%
2020/05/20	4	42.80	0	0.00	42.30	4	2,828	0.14%
2020/05/14	0	0.00	14	43.25	42.10	-14	2,851	-0.49%
2020/05/13	14	43.39	0	0.00	43.70	14	2,869	0.49%
2020/05/08	0	0.00	19	43.67	43.05	-19	2,945	-0.65%
2020/05/07	19	43.84	4	43.75	43.55	15	2,940	0.51%
2020/04/30	2	43.40	29	43.39	43.35	-27	3,014	-0.90%
2020/04/29	1	43.00	0	0.00	43.20	1	3,039	0.03%
2020/04/28	10	42.55	1	42.55	42.95	9	3,127	0.29%
2020/04/27	0	0.00	10	42.89	42.80	-10	3,171	-0.32%
2020/04/24	13	42.98	16	42.94	42.55	-3	3,160	-0.09%
2020/04/23	46	45.57	42	45.74	45.30	4	3,036	0.13%
2020/04/22	1	42.65	0	0.00	42.65	1	2,927	0.03%
2020/04/21	9	41.84	2	42.30	41.80	7	2,950	0.24%
2020/04/20	1	42.60	8	42.11	43.00	-7	3,053	-0.23%
2020/04/17	8	42.00	0	0.00	42.05	8	3,103	0.26%
2020/04/16	10	41.33	0	0.00	41.60	10	3,147	0.32%
2020/04/15	12	41.16	0	0.00	41.80	12	3,291	0.36%
2020/04/14	15	40.85	0	0.00	41.00	15	3,368	0.45%
2020/04/10	0	0.00	2	40.20	40.05	-2	3,518	-0.06%
2020/04/09	1	40.40	3	40.20	40.35	-2	3,753	-0.05%
2020/04/08	3	40.70	0	0.00	41.20	3	3,905	0.08%
2020/04/07	0	0.00	23	38.36	38.80	-23	3,875	-0.59%
2020/04/06	23	37.36	0	0.00	37.45	23	3,842	0.60%
2020/03/30	2	35.90	20	35.38	36.70	-18	3,875	-0.46%
2020/03/27	20	36.54	0	0.00	36.20	20	3,858	0.52%
2020/03/25	1	36.00	8	36.25	36.40	-7	3,837	-0.18%
2020/03/24	7	33.90	3	34.03	34.10	4	3,804	0.11%
2020/03/23	1	31.80	10	30.20	32.15	-9	3,791	-0.24%
2020/03/19	10	29.30	0	0.00	29.15	10	3,801	0.26%
2020/03/17	0	0.00	2	32.73	32.95	-2	3,806	-0.05%
2020/03/16	1	32.90	5	34.90	32.70	-4	3,763	-0.11%
2020/03/13	6	34.55	0	0.00	34.55	6	3,676	0.16%
2020/03/12	1	39.40	35	41.03	38.35	-34	3,623	-0.94%
2020/03/11	15	43.07	3	44.35	42.35	12	3,576	0.34%
2020/03/10	3	43.80	16	42.75	43.80	-13	3,586	-0.36%
2020/03/09	5	43.00	2	43.00	42.80	3	3,570	0.08%
2020/03/06	2	45.30	2	45.53	45.05	0	3,566	0.00%
2020/03/05	7	45.99	7	46.10	45.90	0	3,598	0.00%
2020/03/04	0	0.00	4	45.03	45.05	-4	3,633	-0.11%
2020/03/03	5	45.75	5	46.00	45.55	0	3,623	0.00%
2020/03/02	2	45.90	2	45.55	45.00	0	3,613	0.00%
2020/02/27	3	44.15	5	44.05	44.05	-2	3,588	-0.06%
2020/02/26	4	45.65	4	45.60	45.60	0	3,576	0.00%
2020/02/25	1	45.80	2	45.75	46.10	-1	3,569	-0.03%
2020/02/21	6	47.98	5	47.65	47.65	1	3,525	0.03%
2020/02/18	1	48.20	0	0.00	48.90	1	3,514	0.03%
2020/02/17	8	48.80	0	0.00	48.45	8	3,503	0.23%
2020/02/14	11	49.34	6	49.59	49.50	5	3,488	0.14%
2020/02/13	24	50.22	43	50.19	50.00	-19	3,453	-0.55%
2020/02/12	16	49.11	39	48.60	49.25	-23	3,412	-0.67%
2020/02/11	18	48.08	1	48.00	48.05	17	3,445	0.49%
2020/02/07	22	47.55	15	47.60	47.15	7	3,447	0.20%
2020/02/06	49	48.48	1	48.60	48.30	48	3,450	1.39%
2020/02/05	12	48.28	23	47.71	47.00	-11	3,439	-0.32%
2020/02/04	11	47.90	0	0.00	48.00	11	3,428	0.32%
2020/02/03	4	46.60	9	46.21	46.60	-5	3,452	-0.14%
2020/01/31	8	50.41	2	49.45	49.45	6	3,488	0.17%
2020/01/30	2	52.75	0	0.00	52.10	2	3,523	0.06%
2020/01/17	1	59.60	0	0.00	58.80	1	3,640	0.03%
2020/01/16	1	59.10	1	59.60	59.10	0	3,717	0.00%
2020/01/15	0	0.00	5	59.30	58.90	-5	3,685	-0.14%
2020/01/14	34	60.31	33	60.37	59.40	1	3,670	0.03%
2020/01/13	0	0.00	1.3	59.02	59.50	-1.3	3,550	-0.04%
2020/01/10	2	58.80	5	58.20	58.60	-3	3,536	-0.08%
2020/01/09	2	58.00	1	58.30	58.30	1	3,463	0.03%
2020/01/03	5	59.90	22	59.91	59.00	-17	3,236	-0.53%
2020/01/02	19	58.99	13	59.62	59.20	6	3,036	0.20%
2019/12/31	4	56.15	0	0.00	56.30	4	2,891	0.14%
2019/12/30	5	57.00	1	57.00	56.60	4	3,005	0.13%
2019/12/26	1	57.60	11	57.20	56.70	-10	3,070	-0.33%
2019/12/25	11	56.41	0	0.00	56.50	11	3,056	0.36%
2019/12/23	18	56.06	11	55.59	55.40	7	3,116	0.22%
2019/12/20	0	0.00	1	56.70	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	6	57.10	56.70	-6	3,245	-0.18%
2019/12/18	1	56.90	0	0.00	56.20	1	3,316	0.03%
2019/12/17	0	0.00	11	55.97	56.70	-11	3,756	-0.29%
2019/12/16	11	56.50	0	0.00	56.20	11	4,080	0.27%
2019/12/13	0	0.00	13	56.14	55.10	-13	4,112	-0.32%
2019/12/12	14	56.44	3	56.93	55.80	11	4,110	0.27%
2019/12/11	1	54.80	1	55.20	55.00	0	4,047	0.00%
2019/12/05	2	54.40	0	0.00	54.20	2	4,223	0.05%
2019/12/04	0	0.00	1	52.70	52.70	-1	4,295	-0.02%
2019/11/29	0	0.00	1	56.60	55.50	-1	4,310	-0.02%
2019/11/27	1	56.00	0	0.00	56.10	1	4,348	0.02%
2019/11/26	0	0.00	2	56.10	56.50	-2	4,448	-0.04%
2019/11/25	4	56.05	0	0.00	55.70	4	4,482	0.09%
2019/11/22	3	55.30	0	0.00	55.00	3	4,476	0.07%
2019/11/21	0	0.00	1	55.00	55.10	-1	4,518	-0.02%
2019/11/20	1	55.00	1	55.60	55.50	0	4,564	0.00%
2019/11/19	0	0.00	2	55.30	55.10	-2	4,634	-0.04%
2019/11/18	25	55.40	36	55.22	55.20	-11	4,737	-0.23%
2019/11/15	10	55.30	0	0.00	55.10	10	4,998	0.20%
2019/11/14	30	54.67	31	54.20	54.20	-1	5,063	-0.02%
2019/11/13	3	55.50	0	0.00	55.40	3	5,266	0.06%
2019/11/11	27	55.19	29	54.10	54.10	-2	5,362	-0.04%
2019/11/07	27	58.33	29	57.32	57.40	-2	5,381	-0.04%
2019/11/06	20	58.30	20	58.20	58.20	0	5,429	0.00%
2019/11/05	0	0.00	1	58.70	58.70	-1	5,471	-0.02%
2019/11/01	15	57.47	15	57.40	57.40	0	5,587	0.00%
2019/10/31	15	59.10	16	58.00	58.00	-1	5,631	-0.02%
2019/10/30	28	60.15	29	59.55	59.50	-1	5,631	-0.02%
2019/10/29	34	60.91	52	60.35	60.00	-18	5,586	-0.32%
2019/10/28	18	60.93	3	60.37	60.60	15	5,596	0.27%
2019/10/25	30	58.50	44	58.73	58.50	-14	5,523	-0.25%
2019/10/24	37	58.92	20	57.75	59.00	17	5,619	0.30%
2019/10/23	4	57.00	0	0.00	56.80	4	5,903	0.07%
2019/10/22	12	56.45	14	56.94	56.70	-2	6,112	-0.03%
2019/10/21	17	56.72	17	56.59	56.70	0	6,112	0.00%
2019/10/18	10	56.30	8	55.60	55.60	2	6,120	0.03%
2019/10/17	21	55.68	21	55.85	56.20	0	6,114	0.00%
2019/10/16	2	55.50	1	55.90	55.20	1	6,171	0.02%
2019/10/15	0	0.00	1	55.50	55.70	-1	6,166	-0.02%
2019/10/09	2	55.00	9	55.67	55.20	-7	6,182	-0.11%
2019/10/08	1	59.50	1	58.30	58.10	0	6,080	0.00%
2019/10/07	1	58.80	0	0.00	58.70	1	6,174	0.02%
2019/10/04	4	59.03	1	58.40	58.20	3	6,210	0.05%
2019/10/03	6	57.57	6	58.00	57.50	0	6,118	0.00%
2019/10/02	10	57.80	11	58.02	58.50	-1	6,113	-0.02%
2019/10/01	10	58.00	10	58.20	58.30	0	6,158	0.00%
2019/09/26	1	59.40	0	0.00	59.40	1	6,322	0.02%
2019/09/25	30	58.97	31	59.71	59.60	-1	6,379	-0.02%
2019/09/24	32	61.28	3	61.47	59.20	29	6,395	0.45%
2019/09/23	17	61.23	22	61.50	61.30	-5	6,301	-0.08%
2019/09/20	12	62.67	113	61.56	60.80	-101	6,224	-1.62%	大賣/鉅額交易
2019/09/19	46	61.22	65	60.84	61.60	-19	5,795	-0.33%
2019/09/18	8	58.04	2	58.70	57.50	6	5,619	0.11%
2019/09/16	0	0.00	1	57.70	57.60	-1	5,640	-0.02%
2019/09/12	2	58.20	10	58.95	58.20	-8	5,644	-0.14%
2019/09/11	6	59.17	0	0.00	58.70	6	5,630	0.11%
2019/09/09	0	0.00	1	59.80	58.00	-1	5,544	-0.02%
2019/09/06	7	58.97	2	58.45	59.00	5	5,454	0.09%
2019/09/05	1	58.30	0	0.00	58.00	1	5,382	0.02%
2019/09/04	0	0.00	2	57.20	57.10	-2	5,354	-0.04%
2019/09/03	0	0.00	1	58.00	56.50	-1	5,439	-0.02%
2019/08/30	5	56.70	15	58.38	56.80	-10	5,419	-0.18%
2019/08/29	15	56.98	8	56.63	57.00	7	5,340	0.13%
2019/08/28	10	55.50	7	55.63	55.50	3	5,235	0.06%
2019/08/26	2	55.00	7	53.97	53.90	-5	5,174	-0.10%
2019/08/23	1	57.40	9	56.87	56.90	-8	5,128	-0.16%
2019/08/22	2	57.55	1	57.90	56.40	1	5,109	0.02%
2019/08/21	7	57.74	9	58.36	57.20	-2	5,041	-0.04%
2019/08/20	27	59.27	14	58.85	58.10	13	4,947	0.26%
2019/08/19	4	55.00	4	55.90	56.10	0	4,697	0.00%
2019/08/16	12	55.07	21	55.76	54.10	-9	4,616	-0.19%
2019/08/15	35	52.25	3	52.23	52.80	32	4,413	0.72%
2019/08/14	0	0.00	2	52.90	52.40	-2	4,405	-0.05%
2019/08/13	2	54.10	0	0.00	53.50	2	4,355	0.05%
2019/08/12	21	56.27	4	56.00	55.30	17	4,337	0.39%
2019/08/08	57	55.66	0	0.00	55.70	57	4,286	1.33%
2019/08/07	1	55.60	1	54.00	54.00	0	4,232	0.00%
2019/08/06	0	0.00	1	55.10	55.00	-1	4,193	-0.02%
2019/08/05	4	56.60	0	0.00	56.60	4	4,101	0.10%
2019/08/02	30	60.32	7	59.00	59.00	23	4,055	0.57%
2019/08/01	1	62.80	2	62.80	61.30	-1	4,025	-0.02%
2019/07/31	19	62.42	35	61.88	62.90	-16	3,997	-0.40%
2019/07/30	32	61.85	22	62.12	60.40	10	3,974	0.25%
2019/07/29	4	63.20	4	62.90	63.40	0	3,861	0.00%
2019/07/26	8	62.93	5	62.80	63.50	3	3,813	0.08%
2019/07/25	0	0.00	6	62.20	61.50	-6	3,734	-0.16%
2019/07/24	20	60.35	30	57.44	60.70	-10	3,387	-0.30%
2019/07/23	15	55.28	21	55.73	55.20	-6	3,258	-0.18%
2019/07/22	36	55.35	35	54.96	56.10	1	3,287	0.03%
2019/07/19	2	54.45	28	55.04	54.00	-26	3,404	-0.76%
2019/07/18	47	53.94	2	53.20	53.20	45	3,432	1.31%
2019/07/17	6	55.47	6	55.57	56.00	0	3,407	0.00%
2019/07/16	5	55.56	31	55.30	55.40	-26	3,466	-0.75%
2019/07/15	7	56.39	0	0.00	55.90	7	3,586	0.20%
2019/07/12	12	56.39	17	56.84	56.40	-5	3,660	-0.14%
2019/07/11	31	56.44	38	56.41	56.80	-7	3,642	-0.19%
2019/07/10	44	54.80	56	54.62	55.30	-12	3,519	-0.34%
2019/07/09	18	53.49	35	53.70	54.00	-17	3,451	-0.49%
2019/07/08	39	52.31	2	53.50	52.20	37	3,411	1.08%
2019/07/05	20	54.00	7	54.79	54.50	13	3,418	0.38%
2019/07/04	9	54.13	9	52.57	53.70	0	3,400	0.00%
2019/07/03	8	51.25	2	51.95	51.10	6	3,368	0.18%
2019/07/02	34	51.89	38	51.09	52.00	-4	3,268	-0.12%
2019/07/01	4	49.45	40	49.93	50.70	-36	3,203	-1.12%
2019/06/28	7	48.27	5	48.20	48.30	2	3,202	0.06%
2019/06/26	21	48.23	1	48.50	48.45	20	3,205	0.62%
2019/06/25	38	48.58	12	50.72	48.35	26	3,182	0.82%
2019/06/24	13	49.37	45	48.82	49.75	-32	3,017	-1.06%
2019/06/21	43	48.18	15	49.30	47.35	28	2,962	0.95%
2019/06/20	0	0.00	23	48.25	48.40	-23	2,927	-0.79%
2019/06/19	7	47.46	23	47.60	47.75	-16	2,928	-0.55%
2019/06/14	2	47.15	0	0.00	46.85	2	3,038	0.07%
2019/06/12	2	48.05	2	47.70	48.00	0	3,022	0.00%
2019/06/11	6	46.92	12	46.56	48.55	-6	3,006	-0.20%
2019/06/10	7	45.24	0	0.00	44.70	7	2,927	0.24%
2019/05/30	0	0.00	7	43.49	44.20	-7	2,979	-0.23%
2019/05/29	7	43.65	2	42.70	43.50	5	3,005	0.17%
2019/05/28	2	42.30	0	0.00	42.80	2	3,041	0.07%
2019/05/27	0	0.00	11	41.05	41.25	-11	3,089	-0.36%
2019/05/23	0	0.00	1	43.00	42.35	-1	3,106	-0.03%
2019/05/14	2	45.40	3	44.90	45.50	-1	3,673	-0.03%
2019/05/13	0	0.00	10	46.13	45.85	-10	3,687	-0.27%
2019/05/10	0	0.00	1	46.55	46.90	-1	3,692	-0.03%
2019/05/09	54	47.18	0	0.00	46.65	54	3,687	1.46%
2019/05/08	5	49.00	0	0.00	48.60	5	3,657	0.14%
2019/05/07	5	50.30	0	0.00	49.60	5	3,653	0.14%
2019/05/06	0	0.00	10	49.80	49.95	-10	3,669	-0.27%
2019/05/02	0	0.00	2	51.40	50.70	-2	3,654	-0.05%
2019/04/30	13	50.75	1	49.30	50.90	12	3,629	0.33%
2019/04/29	5	50.28	8	50.66	49.55	-3	3,696	-0.08%
2019/04/26	15	50.15	30	50.08	50.50	-15	3,621	-0.41%
2019/04/25	36	50.60	25	49.42	50.60	11	3,583	0.31%
2019/04/24	10	49.06	7	49.09	48.60	3	3,463	0.09%
2019/04/23	1	47.90	0	0.00	47.85	1	3,476	0.03%
2019/04/22	28	49.74	29	49.75	49.05	-1	3,485	-0.03%
2019/04/19	36	49.56	37	48.87	49.80	-1	3,458	-0.03%
2019/04/18	37	47.75	88	47.81	47.75	-51	3,312	-1.54%
2019/04/16	0	0.00	2	47.08	47.05	-2	3,235	-0.06%
2019/04/15	2	46.75	0	0.00	47.15	2	3,240	0.06%
2019/04/12	5	45.70	0	0.00	45.80	5	3,260	0.15%
2019/04/11	40	46.88	33	47.84	46.65	7	3,285	0.21%
2019/04/10	33	47.14	36	47.65	47.40	-3	3,284	-0.09%
2019/04/09	2	46.25	0	0.00	46.70	2	3,271	0.06%
2019/04/03	3	45.95	0	0.00	45.60	3	3,397	0.09%
2019/04/01	2	44.50	0	0.00	44.45	2	3,397	0.06%
2019/03/26	0	0.00	1	44.45	44.10	-1	3,439	-0.03%
2019/03/25	1	44.05	0	0.00	44.10	1	3,434	0.03%
2019/03/22	15	45.95	16	46.06	45.80	-1	3,436	-0.03%
2019/03/21	1	45.50	1	45.40	45.80	0	3,419	0.00%
2019/03/20	5	46.30	17	46.91	46.25	-12	3,405	-0.35%
2019/03/19	14	46.15	8	46.38	46.40	6	3,401	0.18%
2019/03/14	1	44.85	7	44.69	44.00	-6	3,365	-0.18%
2019/03/13	10	44.40	5	44.75	44.65	5	3,399	0.15%
2019/03/11	9	43.95	9	43.85	43.75	0	3,458	0.00%
2019/03/08	0	0.00	5	43.27	43.80	-5	3,525	-0.14%
2019/03/07	3	44.38	1	44.20	43.90	2	3,573	0.06%
2019/03/06	18	45.14	20	44.20	44.20	-2	3,639	-0.05%
2019/03/05	16	45.07	16	44.88	44.85	0	3,708	0.00%
2019/03/04	26	45.84	0	0.00	44.90	26	3,854	0.67%
2019/02/27	32	45.94	11	45.90	45.95	21	3,874	0.54%
2019/02/26	11	48.10	11	48.80	48.00	0	3,834	0.00%
2019/02/25	6	47.83	6	48.28	47.85	0	3,907	0.00%
2019/02/21	2	47.75	1	48.60	48.65	1	4,044	0.02%
2019/02/20	25	49.14	1	48.30	48.30	24	4,041	0.59%
2019/02/19	1	46.50	42	45.44	48.85	-41	3,713	-1.10%
2019/02/18	26	44.41	27	44.15	44.45	-1	3,564	-0.03%
2019/02/15	12	43.69	10	43.55	43.30	2	3,522	0.06%
2019/02/14	15	44.00	15	44.15	43.70	0	3,512	0.00%
2019/02/12	5	43.15	0	0.00	43.35	5	3,456	0.14%
2019/02/11	1	43.50	0	0.00	43.70	1	3,445	0.03%
2019/01/29	4	43.40	4	43.40	43.35	0	3,481	0.00%
2019/01/28	20	44.39	20	44.74	44.40	0	3,505	0.00%
2019/01/25	9	43.97	6	44.45	44.10	3	3,574	0.08%
2019/01/24	15	43.52	15	43.95	43.65	0	3,590	0.00%
2019/01/23	5	43.50	5	44.00	43.15	0	3,634	0.00%
2019/01/22	5	43.47	9	44.08	43.35	-4	3,669	-0.11%
2019/01/21	23	43.89	18	43.78	44.50	5	3,757	0.13%
2019/01/16	10	43.05	10	43.30	43.00	0	3,925	0.00%
2019/01/15	20	43.58	12	43.36	43.20	8	3,927	0.20%
2019/01/14	11	42.77	8	42.68	43.30	3	3,847	0.08%
2019/01/11	8	42.00	8	42.73	41.75	0	3,839	0.00%
2019/01/10	4	41.55	4	41.75	41.60	0	3,810	0.00%
2019/01/09	4	42.05	2	41.40	42.00	2	3,830	0.05%
2019/01/08	2	41.70	0	0.00	41.10	2	3,839	0.05%
2019/01/02	4	42.73	2	42.78	42.60	2	3,940	0.05%
2018/12/28	1	42.55	0	0.00	42.30	1	3,955	0.03%
2018/12/26	0	0.00	1	45.50	41.00	-1	4,045	-0.02%
2018/12/25	1	41.70	10	40.79	42.25	-9	3,913	-0.23%
2018/12/24	8	40.75	3	40.75	41.20	5	3,875	0.13%
2018/12/22	10	39.15	10	38.85	38.80	0	3,862	0.00%
2018/12/21	5	40.25	6	39.44	39.10	-1	3,897	-0.03%
2018/12/18	31	40.98	27	40.32	40.30	4	3,914	0.10%
2018/12/17	40	41.04	44	41.50	41.45	-4	4,058	-0.10%
2018/12/14	10	40.55	10	40.80	40.45	0	4,155	0.00%
2018/12/13	49	41.30	45	40.87	40.60	4	4,160	0.10%
2018/12/12	21	41.06	21	41.40	41.50	0	4,166	0.00%
2018/12/11	29	40.65	41	39.87	40.65	-12	4,169	-0.29%
2018/12/10	5	38.95	5	39.60	38.75	0	4,183	0.00%
2018/12/07	6	39.98	2	40.10	39.90	4	4,211	0.09%
2018/12/06	40	40.88	43	39.24	39.50	-3	4,326	-0.07%
2018/12/05	21	40.37	20	40.72	40.85	1	4,361	0.02%
2018/12/04	22	41.98	13	42.69	41.80	9	4,542	0.20%
2018/12/03	37	41.99	46	42.42	42.00	-9	4,711	-0.19%
2018/11/30	41	41.11	35	41.10	40.90	6	4,696	0.13%
2018/11/29	50	40.93	50	41.36	41.00	0	4,804	0.00%
2018/11/28	47	39.45	47	39.70	40.15	0	5,009	0.00%
2018/11/27	37	37.99	43	38.27	39.10	-6	5,358	-0.11%
2018/11/26	11	37.47	16	37.62	37.00	-5	5,392	-0.09%
2018/11/23	15	35.97	43	36.00	36.00	-28	5,385	-0.52%
2018/11/22	13	37.20	3	37.13	36.10	10	5,414	0.18%
2018/11/21	0	0.00	1	36.00	36.95	-1	5,308	-0.02%
2018/11/20	1	36.70	0	0.00	36.25	1	5,245	0.02%
2018/11/19	0	0.00	19	37.25	37.25	-19	5,169	-0.37%
2018/11/16	3	33.35	0	0.00	33.90	3	5,164	0.06%
2018/11/09	4	33.00	0	0.00	33.40	4	5,285	0.08%
2018/11/08	0	0.00	2	34.68	33.20	-2	5,324	-0.04%
2018/11/07	2	33.50	0	0.00	33.40	2	5,364	0.04%
2018/11/05	0	0.00	1	32.90	33.70	-1	5,394	-0.02%
2018/11/02	3	33.75	0	0.00	33.75	3	5,406	0.06%
2018/11/01	0	0.00	3	32.15	32.80	-3	5,375	-0.06%
2018/10/31	3	32.03	2	30.75	32.00	1	5,331	0.02%
2018/10/30	3	29.77	0	0.00	30.40	3	5,274	0.06%
2018/10/26	10	29.94	0	0.00	29.80	10	5,098	0.20%
2018/10/25	7	32.53	2	32.40	32.40	5	5,023	0.10%
2018/10/24	4	38.08	2	39.00	36.00	2	5,014	0.04%
2018/10/22	2	41.10	0	0.00	41.10	2	4,950	0.04%
2018/10/19	6	40.13	0	0.00	40.80	6	4,962	0.12%
2018/10/18	2	42.15	0	0.00	42.30	2	4,942	0.04%
2018/10/17	0	0.00	4	42.35	41.65	-4	4,936	-0.08%
2018/10/16	4	41.78	0	0.00	41.40	4	4,941	0.08%
2018/10/15	1	40.30	0	0.00	40.65	1	5,011	0.02%
2018/10/11	9	38.70	0	0.00	38.70	9	4,972	0.18%
2018/10/05	10	47.73	1	49.00	45.00	9	5,005	0.18%
2018/10/04	1	49.70	0	0.00	48.65	1	4,925	0.02%
2018/10/02	2	55.20	0	0.00	53.20	2	4,850	0.04%
2018/09/27	1	55.40	0	0.00	55.20	1	4,844	0.02%
2018/09/26	1	57.50	1	57.80	56.90	0	4,878	0.00%
2018/09/20	1	60.20	0	0.00	60.20	1	4,731	0.02%
2018/09/18	0	0.00	7	66.64	67.50	-7	4,608	-0.15%
2018/09/17	11	66.54	14	65.31	67.90	-3	4,587	-0.07%
2018/09/14	10	66.07	0	0.00	65.60	10	4,546	0.22%
2018/09/12	0	0.00	1	64.70	64.70	-1	4,494	-0.02%
2018/09/11	7	68.13	5	67.70	68.40	2	4,384	0.05%
2018/09/10	2	67.35	215	67.97	70.50	-213	4,312	-4.94%	大賣/鉅額交易
2018/09/07	212	69.91	3	69.00	69.90	209	4,199	4.98%	大買/鉅額交易
2018/09/06	2	67.90	0	0.00	67.80	2	3,989	0.05%
2018/09/05	3	68.97	2	69.40	68.50	1	3,943	0.03%
2018/09/04	9	69.14	1	70.70	67.50	8	3,797	0.21%
2018/09/03	5	71.22	8	73.74	69.50	-3	3,528	-0.09%
2018/08/31	8	66.99	19	68.60	71.60	-11	3,104	-0.35%
2018/08/30	1	65.70	12	63.74	65.10	-11	2,952	-0.37%
2018/08/29	11	63.90	4	63.80	64.40	7	2,955	0.24%
2018/08/24	0	0.00	4	63.58	64.00	-4	3,033	-0.13%
2018/08/23	4	64.43	0	0.00	64.20	4	3,006	0.13%
2018/08/22	0	0.00	1	63.50	63.00	-1	2,979	-0.03%
2018/08/20	0	0.00	2	63.00	63.00	-2	2,982	-0.07%
2018/08/17	0	0.00	8	62.34	62.00	-8	3,034	-0.26%
2018/08/16	10	62.05	2	61.10	62.50	8	3,013	0.27%
2018/08/15	0	0.00	2	60.85	61.00	-2	2,975	-0.07%
2018/08/14	1	61.30	5	60.60	61.00	-4	2,934	-0.14%
2018/08/13	0	0.00	10	58.50	60.10	-10	2,889	-0.35%
2018/08/10	1	60.20	9	58.88	60.10	-8	2,842	-0.28%
2018/08/09	9	59.89	3	59.10	59.10	6	2,820	0.21%
2018/08/08	14	60.66	1	61.30	61.50	13	2,780	0.47%
2018/08/03	0	0.00	0.2	59.40	58.90	-0.2	2,777	-0.01%
2018/08/02	0	0.00	8	60.60	59.90	-8	2,774	-0.29%
2018/08/01	8	61.20	4	61.10	60.70	4	2,802	0.14%
2018/07/31	7	60.00	0	0.00	60.00	7	2,849	0.25%
2018/07/30	10	63.03	6	63.65	61.80	4	2,872	0.14%
2018/07/27	14	65.34	5	65.34	65.00	9	2,852	0.32%
2018/07/26	2	64.35	0	0.00	64.20	2	2,901	0.07%
2018/07/25	4	65.68	0	0.00	65.00	4	3,045	0.13%
2018/07/23	0	0.00	14	67.43	66.70	-14	3,327	-0.42%
2018/07/20	11	67.27	3	66.67	67.30	8	3,361	0.24%
2018/07/17	2	68.00	0	0.00	66.50	2	3,454	0.06%
2018/07/16	0	0.00	15	66.81	66.90	-15	3,442	-0.44%
2018/07/13	17	66.19	0	0.00	67.10	17	3,460	0.49%
2018/07/12	0	0.00	2	63.50	64.10	-2	3,410	-0.06%
2018/07/11	0	0.00	16	62.13	63.40	-16	3,414	-0.47%
2018/07/10	16	62.76	0	0.00	63.40	16	3,429	0.47%
2018/07/09	0	0.00	3	60.90	61.00	-3	3,434	-0.09%
2018/07/06	0	0.00	1	63.70	61.60	-1	3,455	-0.03%
2018/07/05	0	0.00	12	62.92	62.70	-12	3,588	-0.33%
2018/07/04	13	62.91	5	62.70	62.90	8	3,656	0.22%
2018/07/03	0	0.00	8	61.46	60.10	-8	3,597	-0.22%
2018/07/02	8	61.26	0	0.00	61.10	8	3,618	0.22%
2018/06/28	0	0.00	5.1	61.30	61.30	-5.1	3,597	-0.14%
2018/06/27	0	0.00	12	61.83	61.00	-12	3,620	-0.33%
2018/06/26	7	62.10	0	0.00	62.20	7	3,638	0.19%
2018/06/22	0	0.00	9	61.62	61.10	-9	3,733	-0.24%
2018/06/21	9	62.38	0	0.00	62.40	9	3,779	0.24%
2018/06/04	0	0.00	9	64.56	63.30	-9	4,947	-0.18%
2018/06/01	9	65.24	1	66.00	64.30	8	5,148	0.16%
2018/05/30	1	62.60	0	0.00	62.30	1	6,196	0.02%
2018/05/28	0	0.00	11	65.59	64.00	-11	6,402	-0.17%
2018/05/25	14	65.14	6	64.23	66.10	8	6,506	0.12%
2018/05/24	7	62.16	0	0.00	63.00	7	6,547	0.11%
2018/05/23	1	61.90	0	0.00	61.20	1	6,644	0.02%
2018/05/22	1	62.40	0	0.00	62.80	1	6,739	0.01%
2018/05/21	4	63.30	0	0.00	63.00	4	6,948	0.06%
2018/05/18	1	64.30	0	0.00	62.50	1	7,111	0.01%
2018/05/17	2	64.85	0	0.00	64.50	2	7,297	0.03%
2018/05/15	0	0.00	5	66.68	65.90	-5	7,680	-0.07%
2018/05/14	8	66.93	0	0.00	66.50	8	7,920	0.10%
2018/05/11	2	65.90	16	68.47	65.50	-14	8,085	-0.17%
2018/05/10	18	67.37	7	66.96	67.50	11	8,198	0.13%
2018/05/09	1	66.20	3	66.53	66.30	-2	8,402	-0.02%
2018/05/08	4	66.70	3	66.77	67.40	1	8,699	0.01%
2018/05/07	12	68.53	12	68.93	68.10	0	8,877	0.00%
2018/05/04	0	0.00	3	67.70	66.50	-3	9,589	-0.03%
2018/05/02	0	0.00	13	68.35	66.60	-13	10,875	-0.12%
2018/04/30	32	65.94	31	65.93	67.00	1	11,082	0.01%
2018/04/27	3	57.20	3	57.50	62.00	0	10,952	0.00%
2018/04/26	4	59.95	4	60.23	59.70	0	10,891	0.00%
2018/04/25	6	59.80	6	60.43	60.00	0	10,922	0.00%
2018/04/24	11	65.02	2	66.15	65.10	9	10,906	0.08%
2018/04/20	4	68.10	8	68.01	67.10	-4	11,109	-0.04%
2018/04/19	19	67.57	11	67.82	68.80	8	11,216	0.07%
2018/04/16	6	67.20	6	67.55	66.80	0	11,251	0.00%
2018/04/13	0	0.00	10	65.11	65.00	-10	11,315	-0.09%
2018/04/11	6	66.90	0	0.00	65.70	6	11,398	0.05%
2018/04/10	3	72.63	3	72.00	70.00	0	11,276	0.00%
2018/03/30	0	0.00	5	70.00	69.70	-5	11,285	-0.04%
2018/03/29	5	69.80	0	0.00	69.40	5	11,386	0.04%
2018/03/28	0	0.00	2	70.15	69.30	-2	11,411	-0.02%
2018/03/27	2	71.70	0	0.00	70.90	2	11,389	0.02%
2018/03/23	2	70.10	2	70.35	71.00	0	11,432	0.00%
2018/03/22	4	73.90	0	0.00	72.00	4	11,569	0.03%
2018/03/21	3	75.60	3	76.13	73.50	0	11,517	0.00%
2018/03/19	3	74.10	3	74.70	73.80	0	11,444	0.00%
2018/03/14	0	0.00	4	73.25	72.60	-4	11,486	-0.03%
2018/03/13	4	72.25	16	70.84	73.20	-12	11,526	-0.10%
2018/03/12	3	69.27	16	69.89	69.10	-13	11,502	-0.11%
2018/03/09	6	71.00	0	0.00	71.00	6	11,640	0.05%
2018/03/08	23	75.46	11	76.12	74.60	12	11,780	0.10%
2018/03/07	13	76.85	7	76.70	73.80	6	11,676	0.05%
2018/03/06	29	78.58	39	78.42	77.50	-10	11,716	-0.09%
2018/03/05	71	73.22	58	73.25	75.40	13	11,460	0.11%
2018/03/02	6	67.50	0	0.00	68.60	6	11,349	0.05%
2018/03/01	2	66.85	6	67.02	66.70	-4	11,392	-0.04%
2018/02/27	17	67.84	6	68.42	67.90	11	11,572	0.10%
2018/02/26	4	66.50	11	67.55	66.20	-7	11,445	-0.06%
2018/02/23	2	70.50	2	70.55	68.60	0	11,346	0.00%
2018/02/22	0	0.00	12	69.54	68.80	-12	11,322	-0.11%
2018/02/21	20	71.73	7	69.50	71.10	13	11,333	0.11%
2018/02/12	15	67.33	10	67.49	66.20	5	11,211	0.04%
2018/02/09	10	68.40	10	68.20	68.20	0	11,239	0.00%
2018/02/08	4	69.85	21	68.92	69.10	-17	11,150	-0.15%
2018/02/06	8	68.99	2	70.40	68.10	6	10,953	0.05%
2018/02/05	1	74.00	2	73.70	74.00	-1	10,852	-0.01%
2018/02/02	1	77.60	1	78.30	78.10	0	10,763	0.00%
2018/02/01	1	80.80	18	81.96	77.90	-17	10,709	-0.16%
2018/01/31	25	80.31	9	77.74	81.80	16	10,660	0.15%
2018/01/30	3	81.03	8	81.31	79.80	-5	10,623	-0.05%
2018/01/29	22	80.47	71	79.15	82.80	-49	10,536	-0.47%
2018/01/26	59	74.67	26	73.12	75.90	33	9,824	0.34%
2018/01/25	25	70.84	14	71.20	69.00	11	9,269	0.12%
2018/01/24	0	0.00	9.8	63.63	68.30	-9.8	8,504	-0.12%
2018/01/23	7	62.03	0	0.00	62.10	7	8,168	0.09%
2018/01/19	0	0.00	4	63.40	61.70	-4	8,102	-0.05%
2018/01/18	5	63.90	4	63.53	63.50	1	8,028	0.01%
2018/01/17	1	63.10	0	0.00	62.70	1	7,988	0.01%
2018/01/16	0	0.00	4	62.55	63.50	-4	7,915	-0.05%
2018/01/15	2	59.70	11	58.26	60.80	-9	7,863	-0.11%
2018/01/12	8	57.00	1	56.50	57.20	7	7,865	0.09%
2018/01/11	1	54.80	0	0.00	54.70	1	7,853	0.01%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	4	59.98	9	59.21	58.30	-5	7,737	-0.06%
2018/01/08	7	60.26	0	0.00	60.00	7	7,653	0.09%
2018/01/05	2	58.90	0.4	58.50	58.50	1.6	7,547	0.02%
2018/01/04	5	59.66	9	60.58	59.70	-4	7,531	-0.05%
2018/01/03	14	60.07	5	60.40	60.30	9	7,503	0.12%