技嘉 (2376)-統一-仁愛券商分點個股進出

台股 » 個股 » 技嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

技嘉

(2376)

可現股當沖

股價
308.5
漲跌
▲1.5
漲幅
+0.49%
成交量
6,507張
產業
上市電腦週邊類股
1811人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

技嘉 (2376)籌碼相關－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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
2024/06/17	1	305.00	0	0.00	307.00	1	13,137	0.01%
2024/06/14	1.1	311.55	0	0.00	315.00	1.1	13,216	0.01%
2024/06/13	0	0.00	0.1	314.50	316.00	-0.1	13,332	0.00%
2024/06/12	1	305.00	0	0.00	310.00	1	13,699	0.01%
2024/06/11	2	304.50	3	305.33	302.50	-1	13,974	-0.01%
2024/06/05	0	314.00	0	0.00	318.00	0	14,971	0.00%
2024/06/04	0.1	320.50	0	0.00	315.00	0.1	15,384	0.00%
2024/06/03	9	326.56	2	324.75	323.50	7	15,524	0.05%
2024/05/31	0.2	324.00	0	0.00	318.00	0.2	15,608	0.00%
2024/05/29	1	338.00	244.2	339.90	332.00	-243.2	16,211	-1.50%	大賣/鉅額交易
2024/05/28	211	329.98	32	329.81	330.00	179	16,352	1.09%	大買/鉅額交易
2024/05/27	1.1	322.45	4	322.38	324.00	-2.9	16,522	-0.02%
2024/05/24	4	319.25	3	318.00	319.00	1	16,697	0.01%
2024/05/23	4.1	320.23	0.2	320.00	317.00	3.9	16,910	0.02%
2024/05/22	0.1	329.00	5	328.50	328.50	-5	17,111	-0.03%
2024/05/21	107	328.85	16	328.16	330.00	91	17,541	0.52%	大買/
2024/05/20	37	326.23	21	326.02	325.00	16	17,657	0.09%
2024/05/17	69	327.35	11	319.59	322.50	58	17,899	0.32%
2024/05/16	8	314.31	13	315.85	314.50	-5	17,937	-0.03%
2024/05/15	7	311.36	4	315.00	311.00	3	18,425	0.02%
2024/05/14	8	315.38	7	317.14	320.00	1	18,814	0.01%
2024/05/13	2	308.50	4	310.25	313.00	-2	19,032	-0.01%
2024/05/10	0	305.50	0	307.00	307.00	0	19,496	0.00%
2024/05/09	2	309.51	0	0.00	310.00	2	19,704	0.01%
2024/05/08	6.1	315.08	9	314.78	311.50	-2.9	19,933	-0.01%
2024/05/07	17	299.64	11.2	303.10	312.00	5.8	20,004	0.03%
2024/05/06	1	292.00	21	294.88	292.00	-20	19,941	-0.10%
2024/05/03	20	286.00	0	0.00	286.00	20	20,066	0.10%
2024/05/02	3.1	287.74	0	0.00	288.50	3.1	20,359	0.02%
2024/04/29	0	0.00	1	301.00	301.00	-1	20,774	0.00%
2024/04/26	15	297.93	12	298.63	295.50	3	21,500	0.01%
2024/04/25	2	289.00	6	291.67	290.50	-4	21,841	-0.02%
2024/04/24	2.3	297.23	2.1	294.38	299.50	0.2	21,890	0.00%
2024/04/23	5.1	282.98	5	281.80	281.00	0.1	21,915	0.00%
2024/04/22	2	286.50	0	0.00	282.50	2	21,890	0.01%
2024/04/19	8.1	295.53	9	296.94	292.50	-1	21,857	0.00%
2024/04/18	4	303.63	1	302.00	302.00	3	21,884	0.01%
2024/04/17	1	303.00	1	305.00	308.00	0	22,149	0.00%
2024/04/16	1	304.00	1	301.50	302.00	0	22,111	0.00%
2024/04/15	1.1	308.43	6	308.75	302.00	-5	22,218	-0.02%
2024/04/12	3	318.50	4	325.88	318.00	-1	22,071	0.00%
2024/04/11	3	320.83	1	322.00	320.50	2	22,015	0.01%
2024/04/10	3	332.32	102	340.55	320.00	-99	21,964	-0.45%	大賣/
2024/04/09	5.1	344.97	73.1	342.33	335.00	-68	21,664	-0.31%
2024/04/08	44.1	328.68	66	329.03	340.00	-22	21,721	-0.10%
2024/04/03	8	315.75	2	316.00	317.50	6	21,494	0.03%
2024/04/02	166	316.76	0	0.00	317.00	166	21,370	0.78%	大買/鉅額交易
2024/04/01	7	318.00	4	319.38	318.50	3	21,222	0.01%
2024/03/29	11	316.86	15	319.93	316.00	-4	21,146	-0.02%
2024/03/28	2	309.50	6	311.50	313.00	-4	20,885	-0.02%
2024/03/27	0	0.00	1.3	306.34	310.00	-1.3	20,888	-0.01%
2024/03/26	0	0.00	1	307.00	304.50	-1	20,952	0.00%
2024/03/25	10	308.55	11.1	307.38	306.00	-1.1	20,978	-0.01%
2024/03/22	16	299.88	21.2	300.50	303.00	-5.2	21,011	-0.02%
2024/03/21	9.1	291.72	5.3	292.17	291.00	3.7	20,568	0.02%
2024/03/20	22.1	298.17	3	303.50	295.00	19.1	20,540	0.09%
2024/03/19	1.1	310.86	0	0.00	305.00	1.1	20,591	0.01%
2024/03/18	2.1	311.72	1	309.50	310.50	1.1	20,605	0.01%
2024/03/15	4	313.13	5	312.20	313.00	-1	20,670	0.00%
2024/03/14	2.1	318.96	4	320.50	317.50	-2	20,584	-0.01%
2024/03/13	20.1	331.64	5.2	331.71	328.00	14.9	20,968	0.07%
2024/03/12	2	363.00	2	362.00	355.00	0	20,947	0.00%
2024/03/11	9	364.50	13	370.31	360.00	-4	21,071	-0.02%
2024/03/08	8	369.25	9	368.35	358.00	-1	20,879	0.00%
2024/03/07	1.1	362.83	2.5	360.63	359.00	-1.4	20,680	-0.01%
2024/03/06	1	362.50	21	360.60	362.50	-20	20,673	-0.10%
2024/03/05	2	359.75	4	361.25	361.50	-2	20,875	-0.01%
2024/03/04	18.1	368.51	28.1	371.62	354.50	-10	20,978	-0.05%
2024/03/01	28.1	357.79	78	352.48	361.00	-49.9	20,553	-0.24%
2024/02/29	89	343.16	13.2	340.92	345.00	75.8	20,268	0.37%
2024/02/27	2	333.00	1	327.00	334.00	1	20,072	0.00%
2024/02/26	22.1	333.89	16	334.50	335.00	6.1	20,034	0.03%
2024/02/23	8.1	353.40	21	356.22	342.50	-12.9	20,105	-0.06%
2024/02/22	26	354.42	41	365.13	347.00	-15	20,284	-0.07%
2024/02/21	37	348.05	5	349.30	347.50	32	19,874	0.16%
2024/02/20	12.1	357.67	13.1	358.07	357.00	-1	19,790	-0.01%
2024/02/19	28	372.45	6.3	373.14	366.50	21.8	19,592	0.11%
2024/02/16	28.1	380.69	26.2	384.12	381.00	1.8	19,637	0.01%
2024/02/15	16	365.53	78	361.40	370.50	-62	19,260	-0.32%
2024/02/05	27	338.54	25.1	339.42	337.00	1.9	18,948	0.01%
2024/02/02	20	333.53	19	334.34	333.00	1	18,947	0.01%
2024/02/01	1.1	312.45	4	310.13	313.50	-2.9	18,987	-0.02%
2024/01/31	67	311.77	7.1	306.40	309.00	59.9	19,098	0.31%
2024/01/30	23.3	304.72	35.1	304.26	305.00	-11.9	19,085	-0.06%
2024/01/29	5	293.50	18.3	290.67	295.00	-13.3	19,111	-0.07%
2024/01/26	0	285.50	1	284.06	284.00	-1	19,311	-0.01%
2024/01/25	10	296.00	10	294.65	292.00	0	19,532	0.00%
2024/01/24	10	294.35	0	293.50	293.50	10	19,400	0.05%
2024/01/23	10	292.80	19.1	292.79	291.00	-9.1	19,559	-0.05%
2024/01/22	22.3	292.28	22.7	289.63	297.50	-0.4	19,345	0.00%
2024/01/19	3	269.66	166	263.15	270.50	-163	18,793	-0.87%	大賣/鉅額交易
2024/01/18	0.5	252.00	0.5	255.00	256.00	0	18,715	0.00%
2024/01/17	21	262.95	22	258.85	257.00	-1	18,829	-0.01%
2024/01/16	2	261.75	0.2	261.00	261.50	1.8	18,890	0.01%
2024/01/15	20	264.00	2	261.50	260.50	18	19,056	0.09%
2024/01/12	6.1	263.75	6	262.75	262.00	0.1	19,319	0.00%
2024/01/11	131	260.02	11.1	256.23	263.00	119.9	19,423	0.62%	大買/鉅額交易
2024/01/10	1	248.50	0	0.00	247.50	1	19,718	0.01%
2024/01/09	3	253.49	9.1	252.55	252.00	-6.1	19,960	-0.03%
2024/01/08	0	0.00	36	244.33	241.50	-36	19,988	-0.18%
2024/01/05	20.1	247.48	20	248.50	243.00	0.1	20,430	0.00%
2024/01/04	37.5	250.90	1	250.00	247.00	36.5	20,781	0.18%
2024/01/03	11	251.27	11	248.41	247.50	0	21,367	0.00%
2024/01/02	26.1	251.68	24.2	251.30	255.00	1.9	21,383	0.01%
2023/12/29	11	266.00	49	268.70	266.00	-38	21,203	-0.18%
2023/12/28	4	265.50	7	266.21	265.50	-3	21,225	-0.01%
2023/12/27	12	264.29	14	264.61	264.00	-2	21,380	-0.01%
2023/12/26	35	263.57	0	0.00	264.00	35	21,804	0.16%
2023/12/25	17	263.12	0	0.00	263.50	17	22,253	0.08%
2023/12/22	2	262.25	2	263.50	259.00	0	22,547	0.00%
2023/12/21	1	260.02	1	262.50	262.00	0	22,777	0.00%
2023/12/20	7	262.14	7	262.07	261.50	0	23,024	0.00%
2023/12/19	6	259.42	5	257.60	260.00	1	23,341	0.00%
2023/12/18	21	253.52	21	255.17	255.50	0	23,623	0.00%
2023/12/15	1	257.00	184	259.09	254.00	-183	24,052	-0.76%	大賣/鉅額交易
2023/12/14	33	255.77	55	256.76	257.50	-22	24,102	-0.09%
2023/12/13	42	252.15	83	253.03	250.00	-41	24,239	-0.17%
2023/12/12	66	253.48	35	253.49	250.50	31	24,357	0.13%
2023/12/11	28.5	253.51	9	253.50	251.50	19.5	24,544	0.08%
2023/12/08	20	263.00	27	263.78	258.50	-7	24,567	-0.03%
2023/12/07	186	252.12	7.1	250.29	259.50	178.9	24,442	0.73%	大買/鉅額交易
2023/12/06	3.1	241.96	3.1	241.87	243.50	0	24,601	0.00%
2023/12/05	2	230.00	1	231.00	228.50	1	24,768	0.00%
2023/12/04	1.1	239.57	1.1	240.82	236.00	0.1	25,017	0.00%
2023/12/01	18	246.53	2.1	246.50	246.00	15.9	25,087	0.06%
2023/11/30	21	248.38	16	248.72	250.00	5	25,309	0.02%
2023/11/29	9.2	243.27	9.3	242.57	243.50	-0.1	25,290	0.00%
2023/11/28	0.1	235.00	0	0.00	235.00	0.1	25,443	0.00%
2023/11/27	1	234.00	2	231.75	230.00	-1	26,463	0.00%
2023/11/24	0	0.00	1.1	233.83	232.00	-1.1	26,978	0.00%
2023/11/22	5.5	236.58	2.4	235.49	233.50	3.1	27,809	0.01%
2023/11/21	5.3	241.64	6.1	242.41	244.00	-0.8	27,996	0.00%
2023/11/17	2	230.75	2	231.25	230.50	0	28,784	0.00%
2023/11/16	2	232.54	2	232.75	233.00	0	29,414	0.00%
2023/11/15	17	234.32	9	235.67	228.50	8	29,340	0.03%
2023/11/13	2	228.50	1	228.50	225.50	1	29,605	0.00%
2023/11/10	4	229.13	0	0.00	230.50	4	29,695	0.01%
2023/11/09	4.3	230.18	13	229.27	231.00	-8.7	29,822	-0.03%
2023/11/08	26	227.44	46.1	224.88	224.50	-20.1	29,683	-0.07%
2023/11/07	4	219.25	6	218.92	220.50	-2	29,783	-0.01%
2023/11/06	101.3	220.99	67	220.24	220.00	34.3	30,121	0.11%	大買/
2023/11/03	136	224.46	137	220.71	220.50	-1	30,274	0.00%	大買/大賣/
2023/11/02	13.1	226.16	101.1	227.90	226.50	-88	30,540	-0.29%	大賣/
2023/11/01	0.1	218.00	0	0.00	221.00	0.1	30,490	0.00%
2023/10/31	1	226.50	1	228.50	217.50	0	30,708	0.00%
2023/10/27	0.1	234.50	2	235.00	235.50	-1.9	30,856	-0.01%
2023/10/26	6	233.41	5	232.50	232.00	1	31,051	0.00%
2023/10/25	3	246.67	3	248.33	245.50	0	31,115	0.00%
2023/10/24	14.2	244.39	13	238.69	247.00	1.2	31,257	0.00%
2023/10/20	24.1	241.69	45	239.33	241.50	-20.9	32,203	-0.06%
2023/10/19	27	244.59	4	246.38	243.00	23	32,573	0.07%
2023/10/18	16	248.56	16.3	253.45	246.00	-0.2	33,002	0.00%
2023/10/17	73.2	269.47	73.3	263.82	261.50	-0.1	32,569	0.00%
2023/10/16	14.1	266.04	11.4	266.18	265.50	2.7	32,685	0.01%
2023/10/13	15	271.57	16	273.69	271.00	-1	33,080	0.00%
2023/10/12	4	284.88	6.1	284.82	284.50	-2.1	32,909	-0.01%
2023/10/11	15.6	298.94	14	293.79	274.00	1.6	33,130	0.00%
2023/10/06	15	290.07	14	288.18	289.50	1	33,267	0.00%
2023/10/05	2	287.50	2	286.75	288.00	0	33,634	0.00%
2023/10/03	18	290.36	18	288.11	290.00	0	34,036	0.00%
2023/10/02	6	296.17	31.2	291.87	290.00	-25.2	34,069	-0.07%
2023/09/28	64	287.79	38.2	286.08	281.50	25.8	33,874	0.08%
2023/09/27	13	277.31	13.2	280.98	284.50	-0.2	33,745	0.00%
2023/09/26	154	279.98	213.1	277.54	275.50	-59.1	33,843	-0.17%	大買/大賣/
2023/09/25	35.2	274.29	7	275.57	274.50	28.2	33,822	0.08%
2023/09/22	64.1	270.29	64.1	275.77	279.00	0	33,668	0.00%
2023/09/21	69.5	260.85	72	267.63	268.50	-2.5	33,359	-0.01%
2023/09/20	15.2	264.02	18.1	264.97	263.50	-2.9	33,008	-0.01%
2023/09/19	13	259.69	4	257.75	253.50	9	32,760	0.03%
2023/09/18	5.3	260.67	8	259.56	260.00	-2.7	32,765	-0.01%
2023/09/15	23.2	275.86	3	273.50	271.50	20.2	32,493	0.06%
2023/09/14	12	278.04	22	275.89	278.00	-10	32,446	-0.03%
2023/09/13	27.1	266.98	11	266.73	267.50	16.1	32,186	0.05%
2023/09/12	23.1	273.33	28	272.13	270.50	-4.9	32,289	-0.02%
2023/09/11	11.2	290.12	24.1	289.76	279.50	-12.9	32,135	-0.04%
2023/09/08	6.5	314.77	26	317.44	307.50	-19.5	31,678	-0.06%
2023/09/07	10.1	308.56	14	308.57	314.50	-3.9	31,645	-0.01%
2023/09/06	9	309.02	12	312.75	306.50	-3	31,971	-0.01%
2023/09/05	25.1	310.76	30.1	312.06	311.00	-5	32,151	-0.02%
2023/09/04	37.1	322.36	20	322.45	316.00	17.1	31,990	0.05%
2023/09/01	145.4	340.45	150	331.43	323.00	-4.6	32,027	-0.01%	大買/大賣/
2023/08/31	59	347.85	15	345.37	341.00	44	31,778	0.14%
2023/08/30	20	365.85	22	366.73	354.00	-2	31,011	-0.01%
2023/08/29	10	352.40	67.2	352.09	354.00	-57.2	31,023	-0.18%
2023/08/28	62.2	348.34	123	340.33	345.00	-60.8	30,750	-0.20%	大賣/
2023/08/25	145	344.54	250.1	336.39	342.50	-105.1	30,385	-0.35%	大買/大賣/鉅額交易
2023/08/24	235.1	357.85	141	348.78	354.00	94.1	30,075	0.31%	大買/大賣/
2023/08/23	29.1	330.27	5	331.50	334.50	24.1	29,494	0.08%
2023/08/22	116	334.38	18	335.75	335.50	98	30,070	0.33%	大買/
2023/08/21	1	314.50	1	316.46	310.50	0	29,770	0.00%
2023/08/18	4	320.38	34	320.15	312.00	-30	29,911	-0.10%
2023/08/17	48	330.95	54.5	330.55	331.00	-6.5	29,649	-0.02%
2023/08/16	11.3	314.50	35	318.17	334.50	-23.8	29,316	-0.08%
2023/08/15	49	318.78	57	314.30	316.00	-8	29,189	-0.03%
2023/08/14	12	290.58	19	289.95	296.00	-7	29,144	-0.02%
2023/08/11	40.1	303.93	53.8	302.23	300.50	-13.7	29,103	-0.05%
2023/08/10	65.2	302.82	101.1	301.93	296.00	-35.8	28,971	-0.12%	大賣/
2023/08/09	161.2	341.08	33	338.82	328.50	128.2	28,392	0.45%	大買/鉅額交易
2023/08/08	83	346.13	78	346.74	333.50	5	27,833	0.02%
2023/08/07	7	326.79	99.1	325.44	336.50	-92.1	27,317	-0.34%
2023/08/04	75	305.14	50	305.46	306.00	25	27,098	0.09%
2023/08/02	4.1	309.81	5	297.10	297.00	-0.9	26,783	0.00%
2023/08/01	70	316.84	67.1	313.69	319.00	2.9	26,423	0.01%
2023/07/31	4.1	332.56	59	350.68	314.00	-54.9	26,171	-0.21%
2023/07/28	102	341.34	52	342.08	347.50	50	25,871	0.19%	大買/
2023/07/27	18	337.75	73.1	333.85	332.00	-55.1	25,518	-0.22%
2023/07/26	46.1	338.28	21	338.81	333.00	25.1	25,212	0.10%
2023/07/25	64	361.83	126	366.18	352.50	-62	24,586	-0.25%	大賣/
2023/07/24	145	332.97	63	334.83	354.50	82	23,766	0.34%	大買/
2023/07/21	41	296.18	89	304.91	322.50	-48	23,010	-0.21%
2023/07/20	62	303.80	13	305.42	305.00	49	22,300	0.22%
2023/07/19	6	312.92	56	316.77	298.50	-50	22,068	-0.23%
2023/07/18	65	309.88	35	304.29	312.50	30	21,625	0.14%
2023/07/17	25	302.58	5	295.30	293.50	20	20,944	0.10%
2023/07/14	76	291.95	76.7	296.37	296.00	-0.7	20,668	0.00%
2023/07/13	50.7	313.09	182	306.56	295.50	-131.4	20,034	-0.66%	大賣/鉅額交易
2023/07/12	141	288.90	44	293.08	304.00	97	19,203	0.51%	大買/
2023/07/11	53	279.60	85	276.66	276.50	-32	18,647	-0.17%
2023/07/10	168	273.46	85	275.84	273.50	83	18,304	0.45%	大買/
2023/07/07	23	265.43	22	257.07	261.00	1	17,909	0.01%
2023/07/06	12	266.79	15	265.07	264.00	-3	17,667	-0.02%
2023/07/05	7	264.64	7	267.29	265.00	0	17,349	0.00%
2023/07/04	77	265.44	52	265.63	272.50	25	16,996	0.15%
2023/07/03	22	250.80	20	250.58	248.00	2	16,641	0.01%
2023/06/30	35	240.17	35	241.00	243.50	0	16,329	0.00%
2023/06/29	8	230.50	4	228.63	233.00	4	16,120	0.02%
2023/06/28	1	229.50	41	235.88	227.00	-40	15,875	-0.25%
2023/06/27	80	235.81	106	239.35	233.00	-26	15,635	-0.17%	大賣/
2023/06/26	66	246.78	2	248.00	243.50	64	15,298	0.42%
2023/06/21	6	259.92	122	257.70	260.00	-116	15,061	-0.77%	大賣/鉅額交易
2023/06/20	248	257.03	133	252.38	256.00	115	14,909	0.77%	大買/大賣/鉅額交易
2023/06/19	1	250.00	1	252.50	252.50	0	14,742	0.00%
2023/06/16	80	254.93	61	257.05	254.50	19	14,558	0.13%
2023/06/15	20	245.88	21	246.64	246.00	-1	14,123	-0.01%
2023/06/14	4	241.50	3	244.17	242.50	1	13,790	0.01%
2023/06/13	28	242.93	29	245.41	245.00	-1	13,545	-0.01%
2023/06/12	31.8	247.51	86	245.23	243.00	-54.2	13,144	-0.41%
2023/06/09	66	239.33	31	231.56	240.50	35	12,421	0.28%
2023/06/08	15	220.57	24	220.23	219.00	-9	11,937	-0.08%
2023/06/07	107	220.69	86	222.19	224.50	21	11,744	0.18%	大買/
2023/06/06	15	209.40	33	210.21	209.00	-18	11,416	-0.16%
2023/06/05	17	210.12	144	206.96	211.50	-127	11,220	-1.13%	大賣/鉅額交易
2023/06/02	207	204.52	81	202.38	203.00	126	10,857	1.16%	大買/鉅額交易
2023/06/01	8	190.50	29	187.10	190.50	-21	10,204	-0.21%
2023/05/31	47	187.64	30	185.50	186.50	17	9,895	0.17%
2023/05/30	1	181.00	6	182.67	184.50	-5	9,695	-0.05%
2023/05/29	117	185.35	122	186.34	186.00	-5	9,462	-0.05%	大買/大賣/
2023/05/26	38	186.71	10	188.45	185.00	28	9,012	0.31%
2023/05/25	221	181.15	216.1	179.04	180.00	5	8,182	0.06%	大買/大賣/
2023/05/24	73	164.90	50.1	167.00	165.00	22.9	7,686	0.30%
2023/05/23	13	162.12	0	0.00	160.00	13	7,391	0.18%
2023/05/22	0	0.00	0.1	161.17	161.50	-0.1	7,261	0.00%
2023/05/19	13.1	163.34	78	160.97	164.00	-64.9	7,143	-0.91%
2023/05/18	11	157.95	17	155.47	159.50	-6	6,904	-0.09%
2023/05/17	80	149.49	121	147.55	149.50	-41	6,508	-0.63%	大賣/
2023/05/16	115	144.40	25	144.80	144.50	90	6,089	1.48%	大買/
2023/05/15	1	137.50	1	139.50	135.50	0	5,715	0.00%
2023/05/12	2	139.50	8	139.00	139.00	-6	5,663	-0.11%
2023/05/11	9	141.28	4	139.50	141.00	5	5,621	0.09%
2023/05/10	0	0.00	1.1	139.00	139.50	-1.1	5,636	-0.02%
2023/05/05	1	137.00	0	0.00	137.00	1	5,671	0.02%
2023/05/04	0	0.00	1	136.00	136.00	-1	5,687	-0.02%
2023/05/03	5	133.40	0	0.00	132.50	5	5,678	0.09%
2023/04/27	2	131.00	0	0.00	131.50	2	5,916	0.03%
2023/04/25	0	0.00	6	129.50	129.00	-6	5,983	-0.10%
2023/04/19	0	0.00	3	132.67	134.50	-3	6,132	-0.05%
2023/04/14	1.1	134.50	0	0.00	134.50	1.1	6,224	0.02%
2023/04/13	0	0.00	431	132.45	132.00	-431	6,302	-6.84%	大賣/鉅額交易
2023/04/12	134	136.04	6	137.00	136.50	128	6,266	2.04%	大買/鉅額交易
2023/04/11	304	136.00	1	136.00	135.50	303	6,291	4.82%	大買/鉅額交易
2023/04/06	0	0.00	2	137.98	138.00	-2	6,239	-0.03%
2023/03/31	1	133.50	1	133.50	133.50	0	6,146	0.00%
2023/03/30	0	0.00	1	133.50	133.00	-1	6,240	-0.02%
2023/03/24	0	0.00	2	129.00	129.00	-2	6,994	-0.03%
2023/03/15	1	118.00	0	0.00	119.00	1	7,704	0.01%
2023/03/13	0	0.00	0.8	118.50	118.50	-0.8	7,758	-0.01%
2023/03/10	2	120.00	0	0.00	120.00	2	7,731	0.03%
2023/03/07	1	120.00	1	119.00	119.50	0	7,775	0.00%
2023/03/01	100	119.84	0	0.00	120.50	100	8,133	1.23%
2023/02/21	0	0.00	4	116.25	116.50	-4	8,830	-0.05%
2023/02/16	0	0.00	5	121.00	121.00	-5	9,203	-0.05%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/10	0.2	117.50	0	0.00	117.00	0.2	9,518	0.00%
2023/02/09	7	118.57	0	0.00	117.00	7	9,760	0.07%
2023/02/08	10	121.00	60	121.17	120.00	-50	9,879	-0.51%
2023/02/06	0	0.00	30	114.50	116.00	-30	9,766	-0.31%
2023/02/01	1	117.50	1	117.00	117.00	0	9,610	0.00%
2023/01/31	32	121.50	2	120.50	115.50	30	9,642	0.31%
2023/01/30	50	117.60	0	0.00	119.50	50	9,570	0.52%
2023/01/12	0.7	114.00	1	113.50	114.00	-0.3	9,710	0.00%
2023/01/10	0	0.00	10	114.00	114.50	-10	10,444	-0.10%
2023/01/09	10	113.50	0	0.00	113.50	10	10,464	0.10%
2023/01/05	4	110.50	4	112.50	110.50	0	10,448	0.00%
2023/01/04	3	112.00	13	111.15	112.00	-10	10,370	-0.10%
2023/01/03	10	110.50	0	0.00	111.00	10	10,354	0.10%
2022/12/30	0	0.00	1	107.00	106.50	-1	10,334	-0.01%
2022/12/29	1	107.50	0	0.00	107.50	1	10,358	0.01%
2022/12/22	0	0.00	1	106.00	105.00	-1	10,577	-0.01%
2022/12/16	3	109.17	232	111.31	107.00	-229	10,187	-2.25%	大賣/鉅額交易
2022/12/15	260	115.07	236	114.56	114.00	24	9,893	0.24%	大買/大賣/
2022/12/14	8	107.56	7	107.14	107.00	1	9,425	0.01%
2022/12/13	0	0.00	0.8	103.01	102.50	-0.8	9,380	-0.01%
2022/12/12	0	0.00	0	101.50	102.50	0	9,527	0.00%
2022/12/07	0	0.00	134	101.00	101.00	-134	10,046	-1.33%	大賣/鉅額交易
2022/12/06	1	103.50	0	0.00	103.50	1	10,246	0.01%
2022/12/05	0	0.00	2	108.50	108.00	-2	10,310	-0.02%
2022/12/01	0	0.00	4	112.00	112.50	-4	10,376	-0.04%
2022/11/30	0	0.00	26	108.38	108.00	-26	10,259	-0.25%
2022/11/28	32	108.77	1	109.00	108.50	31	10,151	0.31%
2022/11/25	2	107.50	3	109.17	107.50	-1	10,102	-0.01%
2022/11/24	0	0.00	10	106.50	107.00	-10	9,830	-0.10%
2022/11/23	0	0.00	156	106.70	105.50	-156	9,809	-1.59%	大賣/鉅額交易
2022/11/22	170	107.09	6	107.08	107.00	164	9,772	1.68%	大買/鉅額交易
2022/11/21	13	108.19	11	109.18	108.00	2	9,725	0.02%
2022/11/18	58	110.02	57	111.02	113.00	1	9,512	0.01%
2022/11/17	0	0.00	22	105.09	107.00	-22	9,089	-0.24%
2022/11/16	46	103.26	24	103.71	104.00	22	8,886	0.25%
2022/11/11	2	104.75	3	101.83	101.00	-1	8,571	-0.01%
2022/11/10	2.8	100.78	2	100.50	100.50	0.8	8,519	0.01%
2022/11/09	0	0.00	2	101.50	102.50	-2	8,495	-0.02%
2022/11/08	0	0.00	2	100.00	101.00	-2	8,550	-0.02%
2022/11/07	2	100.65	104	101.51	102.00	-102	8,528	-1.20%	大賣/鉅額交易
2022/11/04	1	96.90	1	96.60	96.80	0	8,287	0.00%
2022/11/03	0	0.00	2	94.60	95.10	-2	8,107	-0.02%
2022/11/02	2	92.20	1	90.90	92.50	1	7,989	0.01%
2022/10/27	2	93.00	1	92.40	93.00	1	8,161	0.01%
2022/10/26	9	91.68	9	91.37	91.30	0	8,133	0.00%
2022/10/25	0	0.00	2	90.10	90.20	-2	8,121	-0.02%
2022/10/24	5	91.94	3	91.43	90.00	2	8,135	0.02%
2022/10/21	0	89.60	0	0.00	90.30	0	8,075	0.00%
2022/10/20	2	90.20	0	0.00	90.00	2	8,092	0.02%
2022/10/19	0	0.00	140	90.77	91.60	-140	8,056	-1.74%	大賣/鉅額交易
2022/10/18	104	91.29	104	90.38	89.30	0	7,844	0.00%	大買/大賣/
2022/10/14	1	83.60	1	84.30	82.10	0	7,581	0.00%
2022/10/07	3	87.40	3	87.73	84.80	0	7,914	0.00%
2022/10/04	1	90.70	2	90.95	90.70	-1	7,749	-0.01%
2022/09/30	0	0.00	30	86.48	88.30	-30	7,713	-0.39%
2022/09/29	31	90.01	0	0.00	88.90	31	7,691	0.40%
2022/09/28	2	88.90	2	90.00	88.40	0	7,664	0.00%
2022/09/23	0	0.00	4	93.85	92.20	-4	7,904	-0.05%
2022/09/22	31	91.49	31	92.87	93.00	0	7,956	0.00%
2022/09/20	6	93.97	6	95.10	93.20	0	7,646	0.00%
2022/09/19	10	95.39	19	95.90	95.30	-9	7,475	-0.12%
2022/09/16	5	94.40	6	94.40	93.70	-1	7,292	-0.01%
2022/09/15	30	95.14	16	95.26	95.50	14	7,172	0.20%
2022/09/14	0	0.00	13	92.65	91.00	-13	6,920	-0.19%
2022/09/13	10	92.60	0	0.00	92.90	10	6,768	0.15%
2022/09/12	3	90.17	4	89.60	91.10	-1	6,573	-0.02%
2022/09/08	1	86.30	0	0.00	86.20	1	6,484	0.02%
2022/09/07	1	80.50	0	0.00	80.30	1	6,467	0.02%
2022/08/24	0	83.80	0	0.00	83.50	0	6,749	0.00%
2022/08/23	0	0.00	1	84.10	83.50	-1	6,791	-0.01%
2022/08/22	1	85.60	0	0.00	85.00	1	6,893	0.01%
2022/08/17	0	0.00	1	85.20	85.30	-1	6,838	-0.01%
2022/08/16	2	83.85	1	85.00	83.60	1	6,825	0.01%
2022/08/15	0	0.00	2	84.25	85.20	-2	6,797	-0.03%
2022/08/12	4	82.18	0	0.00	82.80	4	6,669	0.06%
2022/08/03	1	92.00	0	0.00	92.30	1	6,507	0.02%
2022/08/02	1	92.00	12	92.48	92.20	-11	6,427	-0.17%
2022/08/01	0	0.00	1	91.80	93.30	-1	6,343	-0.02%
2022/07/29	1	91.00	0	0.00	91.40	1	6,304	0.02%
2022/07/27	2	89.10	0	0.00	91.00	2	6,285	0.03%
2022/07/26	0	0.00	1	91.90	89.80	-1	6,222	-0.02%
2022/07/25	1	94.00	0	0.00	94.00	1	6,130	0.02%
2022/07/21	1	97.90	151	97.11	97.90	-150	5,927	-2.53%	大賣/鉅額交易
2022/07/20	153	95.63	2	96.20	96.80	151	5,880	2.57%	大買/鉅額交易
2022/07/19	32	94.96	32	94.11	93.80	0	5,812	0.00%
2022/07/18	0	0.00	1	90.20	91.80	-1	5,674	-0.02%
2022/07/04	2	82.60	12	82.30	83.40	-10	6,076	-0.16%
2022/07/01	1	82.60	1	81.60	81.50	0	6,107	0.00%
2022/06/20	0	94.20	0	0.00	93.90	0	5,958	0.00%
2022/06/17	11	98.30	0	0.00	98.00	11	6,056	0.18%
2022/06/16	2	99.10	2	99.35	98.80	0	6,177	0.00%
2022/06/09	1	114.00	0	0.00	114.00	1	6,453	0.02%
2022/06/08	1	115.00	0	0.00	114.50	1	6,731	0.01%
2022/06/02	0	0.00	50	112.00	110.50	-50	7,007	-0.71%
2022/06/01	50	113.50	0	0.00	112.50	50	7,227	0.69%
2022/05/30	15	112.67	15	111.50	112.50	0	7,376	0.00%
2022/05/27	10	108.35	1	107.50	108.00	9	7,348	0.12%
2022/05/25	1	105.00	0	0.00	105.50	1	7,686	0.01%
2022/05/18	1	110.50	0	0.00	110.50	1	8,338	0.01%
2022/05/11	1	106.50	0	0.00	106.00	1	8,893	0.01%
2022/05/10	0	0.00	1.2	109.17	110.00	-1.2	8,902	-0.01%
2022/05/06	1	111.00	21.1	112.50	111.50	-20.1	9,231	-0.22%
2022/05/05	1	116.00	0	0.00	114.50	1	9,365	0.01%
2022/05/04	101	113.01	1	114.50	115.00	100	9,416	1.06%	大買/
2022/05/03	21.1	109.52	0	0.00	111.00	21.1	9,440	0.22%
2022/04/26	0	109.50	5	107.50	108.50	-5	9,599	-0.05%
2022/04/25	61	107.43	50	108.00	107.00	11	9,596	0.11%
2022/04/22	0	0.00	10	113.00	111.50	-10	9,530	-0.10%
2022/04/21	2	115.75	0	0.00	113.50	2	9,544	0.02%
2022/04/13	0	0.00	2	116.00	116.00	-2	10,073	-0.02%
2022/04/11	1	120.00	0	0.00	119.50	1	10,188	0.01%
2022/04/08	10	121.50	0	0.00	122.50	10	10,174	0.10%
2022/04/07	0	0.00	11	123.64	122.50	-11	10,113	-0.11%
2022/03/28	1	129.50	0	0.00	131.50	1	10,345	0.01%
2022/03/25	8	130.06	0	0.00	130.50	8	10,598	0.08%
2022/03/24	0	0.00	1	129.00	129.50	-1	10,745	-0.01%
2022/03/23	0	0.00	1	129.00	129.00	-1	10,883	-0.01%
2022/03/22	2	127.00	2	127.25	128.50	0	11,334	0.00%
2022/03/21	1.2	132.17	0	0.00	131.00	1.2	11,369	0.01%
2022/03/18	1	131.00	0.2	130.00	130.50	0.8	11,535	0.01%
2022/03/17	0	0.00	1	132.50	130.50	-1	12,011	-0.01%
2022/03/16	0	0.00	2	127.00	127.00	-2	12,303	-0.02%
2022/03/15	3.2	126.22	2	126.00	126.00	1.2	12,771	0.01%
2022/03/14	7	130.14	7	129.14	130.50	0	13,145	0.00%
2022/03/11	8	132.87	1.1	133.05	133.00	6.9	13,092	0.05%
2022/03/10	0	0.00	1	138.50	138.50	-1	13,162	-0.01%
2022/03/08	2	135.25	1	137.50	135.50	1	13,304	0.01%
2022/03/07	6	142.50	0	0.00	139.50	6	13,326	0.05%
2022/03/04	2.2	148.50	5	148.00	148.00	-2.8	13,289	-0.02%
2022/03/03	0	148.50	0	0.00	148.50	0	13,403	0.00%
2022/03/02	5	145.50	0	145.60	146.00	5	13,442	0.04%
2022/03/01	28	143.95	29	145.48	145.50	-1	13,445	-0.01%
2022/02/25	2	138.75	3	141.33	140.00	-1	13,345	-0.01%
2022/02/24	2	142.50	0	0.00	141.00	2	13,363	0.01%
2022/02/23	1	145.50	0	0.00	148.00	1	13,405	0.01%
2022/02/22	0	141.94	2	144.00	140.00	-2	13,560	-0.01%
2022/02/21	0	0.00	1	147.50	147.50	-1	13,689	-0.01%
2022/02/16	4	152.75	1	152.00	151.50	3	14,789	0.02%
2022/02/15	1	150.00	1	150.50	149.50	0	15,392	0.00%
2022/02/14	1	145.00	1	145.00	143.50	0	15,733	0.00%
2022/02/11	3	150.00	33	152.55	148.00	-30	16,225	-0.18%
2022/02/10	2	150.00	0	0.00	150.00	2	16,909	0.01%
2022/02/09	17	153.15	18	152.22	152.50	-1	17,851	-0.01%
2022/02/08	61	148.04	0	0.00	152.50	61	18,397	0.33%
2022/02/07	1	144.50	1	142.00	146.00	0	18,438	0.00%
2022/01/20	0	0.00	2	142.00	142.00	-2	20,174	-0.01%
2022/01/18	0	0.00	1	143.50	143.00	-1	20,268	0.00%
2022/01/13	1	139.50	1	138.50	139.50	0	21,100	0.00%
2022/01/11	2	143.50	0	0.00	141.00	2	21,319	0.01%
2022/01/10	0	0.00	2	145.75	149.00	-2	21,764	-0.01%
2022/01/07	2	148.75	1	149.50	147.50	1	21,736	0.00%
2022/01/06	2	153.75	3	152.67	154.50	-1	21,802	0.00%
2022/01/04	1	158.00	2	159.00	152.50	-1	23,353	0.00%
2022/01/03	1	157.00	0	0.00	156.50	1	24,034	0.00%
2021/12/29	0	0.00	1	155.50	154.00	-1	24,031	0.00%
2021/12/28	2	156.75	1	156.50	156.50	1	24,030	0.00%
2021/12/27	1	156.00	5	158.50	155.00	-4	24,009	-0.02%
2021/12/21	3	154.17	2	153.50	155.00	1	23,739	0.00%
2021/12/20	4	155.75	2	159.50	153.50	2	23,512	0.01%
2021/12/17	2	155.00	0	0.00	154.50	2	23,365	0.01%
2021/12/16	254	161.76	267	162.69	158.00	-13	23,232	-0.06%	大買/大賣/
2021/12/15	7	153.07	155	152.59	152.50	-148	22,701	-0.65%	大賣/鉅額交易
2021/12/14	104	152.12	65	156.29	151.50	39	22,456	0.17%	大買/
2021/12/13	77	160.21	209	157.97	160.00	-132	22,105	-0.60%	大賣/鉅額交易
2021/12/10	257	152.36	258	149.60	152.50	-1	21,555	0.00%	大買/大賣/
2021/12/09	281	147.99	47	146.90	148.00	234	21,107	1.11%	大買/鉅額交易
2021/12/08	140	142.75	144	137.83	142.50	-4	20,581	-0.02%	大買/大賣/
2021/12/07	2	134.75	32	134.41	132.50	-30	20,071	-0.15%
2021/12/06	32	134.92	64	135.97	134.50	-32	19,908	-0.16%
2021/12/03	13	141.00	0	0.00	141.00	13	19,687	0.07%
2021/12/02	2	137.25	0	0.00	136.50	2	19,627	0.01%
2021/12/01	51	137.69	1	138.50	139.00	50	19,526	0.26%
2021/11/30	43	137.92	18	138.50	136.00	25	19,466	0.13%
2021/11/29	0	0.00	1	128.00	132.00	-1	19,444	-0.01%
2021/11/26	1	134.50	0	0.00	135.00	1	19,377	0.01%
2021/11/22	1	137.50	2	141.00	138.00	-1	18,983	-0.01%
2021/11/19	2	141.00	3	141.50	141.00	-1	18,878	-0.01%
2021/11/18	7	140.64	8	143.69	138.50	-1	18,774	-0.01%
2021/11/17	7	141.71	22.1	141.53	143.00	-15.1	18,459	-0.08%
2021/11/16	29	140.16	8	140.69	140.50	21	18,248	0.12%
2021/11/15	5	140.10	52	140.44	136.00	-47	17,904	-0.26%
2021/11/12	33	131.95	309	132.89	135.50	-276	17,418	-1.58%	大賣/鉅額交易
2021/11/11	32	136.70	15	136.80	137.00	17	16,805	0.10%
2021/11/10	382	140.22	259	140.33	139.00	123	16,617	0.74%	大買/大賣/鉅額交易
2021/11/09	33	136.24	320	138.71	136.50	-287	16,104	-1.78%	大賣/鉅額交易
2021/11/08	305.1	133.94	5	132.20	133.50	300.1	15,262	1.97%	大買/鉅額交易
2021/11/05	155	126.18	107	125.79	124.00	48	14,409	0.33%	大買/大賣/
2021/11/04	1	124.00	1	124.00	121.00	0	13,781	0.00%
2021/11/03	135	121.57	36	119.38	123.00	99	13,598	0.73%	大買/
2021/11/02	3	116.83	8	119.75	118.50	-5	13,020	-0.04%
2021/11/01	628	118.05	19.2	117.19	119.50	608.8	12,583	4.84%	大買/鉅額交易
2021/10/29	25	111.80	4	111.38	112.50	21	11,904	0.18%
2021/10/28	21	107.48	20	107.00	107.50	1	11,594	0.01%
2021/10/26	2	107.75	3	107.83	105.50	-1	11,465	-0.01%
2021/10/22	5	106.10	4	106.00	105.00	1	11,377	0.01%
2021/10/21	125	114.96	123	116.05	106.50	2	11,294	0.02%	大買/大賣/
2021/10/20	1	109.50	3	110.33	110.00	-2	10,860	-0.02%
2021/10/19	4	108.75	4	109.38	110.00	0	10,784	0.00%
2021/10/18	12	110.17	9	110.39	107.00	3	10,665	0.03%
2021/10/15	5	106.40	6	106.17	107.00	-1	10,137	-0.01%
2021/10/14	3	105.33	3	105.17	104.50	0	9,964	0.00%
2021/10/13	5	105.00	5	106.00	107.00	0	9,776	0.00%
2021/10/12	42	103.99	43	104.48	105.00	-1	9,222	-0.01%
2021/10/08	35	98.83	37	98.66	100.50	-2	8,078	-0.02%
2021/10/07	0	0.00	1	91.80	91.80	-1	7,290	-0.01%
2021/10/06	4	84.30	3	83.70	83.50	1	7,296	0.01%
2021/10/01	1	85.80	0	0.00	86.00	1	7,741	0.01%
2021/09/29	1	87.00	3	86.83	86.90	-2	7,877	-0.03%
2021/09/28	0	0.00	1	90.30	89.70	-1	7,928	-0.01%
2021/09/27	3	90.80	8	90.74	90.50	-5	7,945	-0.06%
2021/09/24	5	93.50	3	92.40	92.10	2	7,949	0.03%
2021/09/23	0	0.00	3	92.47	93.00	-3	7,945	-0.04%
2021/09/15	5	89.70	5	89.10	89.00	0	8,329	0.00%
2021/09/14	5	89.90	0	0.00	90.20	5	8,458	0.06%
2021/09/13	3	90.80	3	90.10	90.10	0	8,842	0.00%
2021/09/09	0	0.00	1	90.00	89.90	-1	9,546	-0.01%
2021/09/08	3	88.40	2	87.70	87.70	1	9,669	0.01%
2021/09/03	1	88.80	1	89.80	90.20	0	9,531	0.00%
2021/09/01	0	0.00	10	89.78	91.50	-10	9,567	-0.10%
2021/08/30	2	85.50	0	0.00	85.30	2	9,551	0.02%
2021/08/27	3	86.07	0	0.00	86.30	3	9,540	0.03%
2021/08/26	0	0.00	0	86.50	86.00	0	9,584	0.00%
2021/08/25	0	0.00	2	87.20	87.20	-2	9,663	-0.02%
2021/08/24	6	86.65	1	86.10	86.20	5	9,735	0.05%
2021/08/23	1	83.10	0	0.00	83.20	1	9,652	0.01%
2021/08/20	1	82.00	1	82.00	81.50	0	9,748	0.00%
2021/08/19	0	0.00	3	84.23	83.10	-3	9,724	-0.03%
2021/08/18	5	84.70	0	0.00	86.40	5	9,819	0.05%
2021/08/17	1	87.50	0	0.00	85.60	1	10,014	0.01%
2021/08/12	0	0.00	6	91.53	94.60	-6	10,641	-0.06%
2021/08/11	0	0.00	4	94.50	92.80	-4	10,843	-0.04%
2021/08/09	6	99.38	0	0.00	99.10	6	11,543	0.05%
2021/08/06	5	97.90	0	0.00	97.90	5	11,848	0.04%
2021/08/02	2	99.70	0	0.00	99.50	2	13,015	0.02%
2021/07/30	2	100.00	1	99.80	100.00	1	13,181	0.01%
2021/07/28	0	0.00	2	99.15	99.50	-2	13,431	-0.01%
2021/07/27	1	105.00	1	105.00	101.00	0	13,611	0.00%
2021/07/26	1	98.80	2	102.50	101.00	-1	13,723	-0.01%
2021/07/21	0.2	96.10	0	0.00	96.10	0.2	13,730	0.00%
2021/07/19	2	100.00	1	99.80	100.00	1	13,920	0.01%
2021/07/16	0	0.00	4	98.15	97.80	-4	13,929	-0.03%
2021/07/14	1	96.70	0	0.00	95.30	1	14,038	0.01%
2021/07/13	1	99.20	2	97.40	97.20	-1	14,178	-0.01%
2021/07/12	6	99.15	3	97.67	97.60	3	14,447	0.02%
2021/07/09	1	103.00	5	102.00	101.00	-4	14,393	-0.03%
2021/07/08	5	105.50	0	0.00	105.50	5	14,472	0.03%
2021/07/06	0	0.00	2	112.25	112.50	-2	14,384	-0.01%
2021/07/05	1	111.50	0	0.00	111.50	1	14,430	0.01%
2021/06/28	1	106.50	0	0.00	110.00	1	14,388	0.01%
2021/06/25	1	110.50	1	109.00	108.50	0	14,245	0.00%
2021/06/22	1	112.50	4	120.00	111.00	-3	14,126	-0.02%
2021/06/21	0	0.00	5	119.00	118.00	-5	13,793	-0.04%
2021/06/18	21	123.95	14	123.39	125.00	7	13,541	0.05%
2021/06/17	0	0.00	7	113.79	116.00	-7	13,286	-0.05%
2021/06/16	12	113.50	12	112.00	112.00	0	13,203	0.00%
2021/06/11	1	111.00	0	0.00	111.00	1	13,419	0.01%
2021/06/09	6	113.33	1	115.00	113.50	5	13,743	0.04%
2021/06/08	0	0.00	20	113.50	110.50	-20	13,739	-0.15%
2021/06/07	0	0.00	90	109.39	111.50	-90	13,982	-0.64%
2021/06/04	117	113.09	5	112.00	112.00	112	14,326	0.78%	大買/鉅額交易
2021/06/03	0	0.00	2	113.50	114.00	-2	14,526	-0.01%
2021/06/02	4	112.25	3	113.00	110.00	1	14,698	0.01%
2021/06/01	3	113.83	6	111.75	113.50	-3	14,626	-0.02%
2021/05/31	3	108.50	5	109.30	110.00	-2	14,522	-0.01%
2021/05/28	6	108.25	5	109.00	108.00	1	14,490	0.01%
2021/05/27	0	0.00	4	105.50	105.00	-4	14,401	-0.03%
2021/05/26	7	104.64	8	106.44	103.00	-1	14,398	-0.01%
2021/05/25	15	106.17	10	103.75	106.00	5	14,306	0.03%
2021/05/24	1	97.70	6	97.82	99.10	-5	14,150	-0.04%
2021/05/21	28	99.64	34	99.19	99.60	-6	14,500	-0.04%
2021/05/20	7	104.57	10	105.00	102.00	-3	14,231	-0.02%
2021/05/19	15	116.00	66	116.82	113.00	-51	13,924	-0.37%
2021/05/18	7	112.86	164	112.55	115.00	-157	13,880	-1.13%	大賣/鉅額交易
2021/05/17	28	106.30	18	105.67	106.50	10	13,825	0.07%
2021/05/14	15	102.07	215	100.10	100.00	-200	13,398	-1.49%	大賣/鉅額交易
2021/05/13	47	94.56	32	94.16	97.20	15	13,010	0.12%
2021/05/11	35	119.97	0	0.00	115.50	35	12,296	0.28%
2021/05/10	176	128.35	21	126.12	128.00	155	12,100	1.28%	大買/鉅額交易
2021/05/07	277	121.99	60	121.42	122.00	217	11,789	1.84%	大買/鉅額交易
2021/05/06	1	121.50	3	124.67	120.00	-2	11,685	-0.02%
2021/05/05	4	126.25	2	125.00	123.50	2	11,554	0.02%
2021/05/04	8	123.44	8	122.75	121.50	0	11,406	0.00%
2021/05/03	1	126.50	3	128.50	125.00	-2	11,245	-0.02%
2021/04/29	3	122.33	4	122.13	123.00	-1	11,012	-0.01%
2021/04/28	1	120.50	2	119.75	120.50	-1	10,953	-0.01%
2021/04/27	9	117.94	10	117.45	119.00	-1	10,947	-0.01%
2021/04/26	1	117.00	0	0.00	117.00	1	10,762	0.01%
2021/04/22	0	0.00	2	106.00	104.00	-2	10,485	-0.02%
2021/04/21	1	107.50	1	106.50	106.50	0	10,433	0.00%
2021/04/19	1	109.50	0	0.00	110.00	1	10,499	0.01%
2021/04/16	51	114.75	58	114.72	115.50	-7	10,319	-0.07%
2021/04/15	10	108.30	2	108.50	108.00	8	10,045	0.08%
2021/04/14	3	105.33	3	106.17	107.50	0	9,963	0.00%
2021/04/12	0	0.00	2	104.75	104.00	-2	9,844	-0.02%
2021/04/09	2	101.50	6.1	101.90	102.00	-4.1	9,781	-0.04%
2021/04/08	1	99.50	0	0.00	98.80	1	9,660	0.01%
2021/04/07	1	99.90	3	100.10	100.50	-2	9,626	-0.02%
2021/04/06	1	100.00	5	100.32	99.60	-4	9,614	-0.04%
2021/04/01	11	98.73	4.1	98.51	98.60	7	9,580	0.07%
2021/03/31	8	99.53	4	98.73	99.80	4	9,513	0.04%
2021/03/30	1	97.10	0	0.00	96.80	1	9,388	0.01%
2021/03/29	6	97.77	4	97.23	97.50	2	9,386	0.02%
2021/03/25	0.1	93.60	2	94.75	94.80	-2	9,360	-0.02%
2021/03/24	1	97.30	0	0.00	95.80	1	9,397	0.01%
2021/03/23	0.1	95.91	0	0.00	96.70	0.1	9,391	0.00%
2021/03/22	1	99.40	1.1	98.26	97.10	-0.1	9,377	0.00%
2021/03/19	2	96.50	0	0.00	96.80	2	9,286	0.02%
2021/03/18	1	96.80	1	97.20	96.20	0	9,267	0.00%
2021/03/17	0	0.00	5	95.12	93.70	-5	9,111	-0.05%
2021/03/16	4	94.18	3	93.13	95.50	1	9,134	0.01%
2021/03/15	4	95.58	1	96.20	94.70	3	9,070	0.03%
2021/03/12	0.1	94.14	1	94.40	93.50	-1	9,105	-0.01%
2021/03/11	1	96.10	2.1	94.86	95.80	-1.1	9,014	-0.01%
2021/03/10	1	92.40	0	0.00	92.40	1	8,729	0.01%
2021/03/09	0.1	87.40	11	88.03	90.60	-11	8,454	-0.13%
2021/03/08	63	87.73	53.2	87.75	87.40	9.8	8,222	0.12%
2021/03/05	0.1	84.00	0	0.00	85.40	0.1	8,024	0.00%
2021/03/04	1	85.10	0	0.00	85.00	1	8,003	0.01%
2021/02/26	1.1	88.70	1.1	87.87	87.00	0	7,937	0.00%
2021/02/25	1.1	87.54	0	0.00	88.00	1.1	7,912	0.01%
2021/02/24	1.1	88.71	2	89.35	88.20	-0.9	8,013	-0.01%
2021/02/23	5	90.60	7.1	89.81	90.20	-2.1	8,056	-0.03%
2021/02/22	6	87.23	7	87.20	87.80	-1	7,612	-0.01%
2021/02/19	2	84.54	1	85.30	85.00	1	7,414	0.01%
2021/02/18	1	86.20	1	84.00	85.30	0	7,308	0.00%
2021/02/17	1	84.00	2.2	83.96	85.10	-1.2	7,090	-0.02%
2021/02/05	5	79.40	4.1	78.91	79.10	0.9	6,712	0.01%
2021/02/04	0.1	78.50	0	0.00	77.00	0.1	6,653	0.00%
2021/02/03	1	78.80	0.1	78.60	78.70	0.9	6,657	0.01%
2021/02/02	0.1	77.90	0	0.00	78.10	0.1	6,707	0.00%
2021/02/01	0.1	77.40	2	77.00	77.20	-1.9	6,705	-0.03%
2021/01/29	2	80.25	0.1	80.20	78.90	1.9	6,681	0.03%
2021/01/28	0.2	79.00	0	0.00	78.90	0.2	6,647	0.00%
2021/01/26	0.1	79.90	0	0.00	79.60	0.1	6,558	0.00%
2021/01/18	1	80.20	0	0.00	79.00	1	7,009	0.01%
2021/01/14	0	0.00	4	81.23	80.60	-4	6,955	-0.06%
2021/01/13	3	80.87	1	81.30	81.30	2	6,921	0.03%
2020/12/31	2	77.90	0	0.00	77.80	2	6,519	0.03%
2020/12/29	0	0.00	86	78.05	77.30	-86	6,531	-1.32%
2020/12/28	91	77.61	5	77.40	77.60	86	6,546	1.31%
2020/12/25	0	0.00	1	76.80	76.60	-1	6,659	-0.02%
2020/12/24	0	0.00	1	77.50	76.20	-1	6,847	-0.01%
2020/12/21	1	78.50	0	0.00	78.50	1	7,021	0.01%
2020/12/15	1	78.60	2	78.40	77.60	-1	6,734	-0.01%
2020/12/14	1	76.90	1	77.90	77.10	0	6,662	0.00%
2020/12/11	4	77.30	0	0.00	76.90	4	6,681	0.06%
2020/12/10	6	79.47	1	80.40	78.30	5	6,647	0.08%
2020/12/09	1	79.90	0	0.00	80.00	1	6,642	0.02%
2020/12/08	3	82.97	7	82.44	81.80	-4	6,544	-0.06%
2020/12/07	5	80.18	1	80.00	81.10	4	6,359	0.06%
2020/12/04	0	0.00	3	79.77	80.10	-3	6,429	-0.05%
2020/12/03	11	80.47	232	80.33	80.60	-221	6,484	-3.41%	大賣/鉅額交易
2020/12/02	8	78.90	16	79.33	78.90	-8	6,501	-0.12%
2020/12/01	234	78.59	0	0.00	78.80	234	6,622	3.53%	大買/鉅額交易
2020/11/27	100	78.35	0	0.00	79.50	100	7,176	1.39%
2020/11/26	0	0.00	100	77.90	78.40	-100	7,174	-1.39%
2020/11/23	9	80.38	112	80.29	79.90	-103	7,265	-1.42%	大賣/鉅額交易
2020/11/20	168	78.30	68	79.25	79.50	100	7,224	1.38%	大買/
2020/11/19	0	0.00	4	76.90	75.60	-4	7,241	-0.06%
2020/11/18	0	0.00	1	75.50	75.10	-1	7,279	-0.01%
2020/11/16	1	74.70	0	0.00	73.90	1	7,636	0.01%
2020/10/29	2	70.85	2	71.00	71.30	0	9,498	0.00%
2020/10/28	5	75.64	1	73.50	71.90	4	9,376	0.04%
2020/10/26	1	80.10	1	80.00	79.90	0	9,037	0.00%
2020/10/22	1	79.40	0	0.00	78.90	1	9,317	0.01%
2020/10/21	1	78.70	0	0.00	78.70	1	9,496	0.01%
2020/10/20	1	79.50	1	79.70	79.40	0	10,003	0.00%
2020/10/14	1	78.00	1	79.00	79.00	0	10,478	0.00%
2020/10/05	0	0.00	1	76.20	77.30	-1	11,190	-0.01%
2020/09/30	10	76.62	11	75.78	75.50	-1	11,254	-0.01%
2020/09/29	2	77.55	4	77.58	76.30	-2	11,275	-0.02%
2020/09/28	8	80.20	6	79.37	80.60	2	11,179	0.02%
2020/09/24	4	78.55	4	78.50	77.60	0	11,240	0.00%
2020/09/23	1	81.40	1	81.30	81.10	0	11,329	0.00%
2020/09/16	2	82.55	2	82.60	80.90	0	11,997	0.00%
2020/09/15	2	81.85	1	81.20	81.30	1	12,148	0.01%
2020/09/14	14	81.51	14	80.73	80.60	0	12,192	0.00%
2020/09/10	0	0.00	1	79.30	77.60	-1	12,109	-0.01%
2020/09/09	1	78.90	0	0.00	79.10	1	12,167	0.01%
2020/09/08	2	78.35	2	78.70	77.60	0	12,117	0.00%
2020/09/07	5	80.04	6	80.67	79.10	-1	12,086	-0.01%
2020/09/04	3	82.73	1	82.40	82.80	2	12,063	0.02%
2020/09/03	17	86.37	17	86.41	85.10	0	12,021	0.00%
2020/09/02	1	84.60	1	85.40	82.60	0	11,870	0.00%
2020/09/01	12	86.24	20	86.00	85.70	-8	12,056	-0.07%
2020/08/31	2	86.60	2	87.05	84.90	0	12,498	0.00%
2020/08/28	3	88.20	9	87.84	86.20	-6	12,528	-0.05%
2020/08/27	17	89.22	3	88.50	89.70	14	12,491	0.11%
2020/08/26	0	0.00	11	89.97	88.30	-11	12,498	-0.09%
2020/08/25	25	91.10	24	88.08	91.50	1	12,417	0.01%
2020/08/24	21	85.69	9	85.44	86.60	12	12,271	0.10%
2020/08/21	6	85.65	5	85.74	85.30	1	12,308	0.01%
2020/08/20	12	84.07	13	86.05	83.50	-1	12,342	-0.01%
2020/08/19	18	91.04	21	91.75	88.80	-3	12,143	-0.02%
2020/08/18	35	91.48	34	91.87	91.40	1	11,859	0.01%
2020/08/17	8	87.76	8	88.40	86.50	0	11,437	0.00%
2020/08/14	5	85.58	4	86.13	85.50	1	11,215	0.01%
2020/08/13	2	83.85	0	0.00	84.00	2	11,144	0.02%
2020/08/10	3	81.77	6	82.05	80.10	-3	11,944	-0.03%
2020/08/07	8	83.23	7	82.91	82.40	1	12,239	0.01%
2020/08/06	7	84.97	13	83.58	82.50	-6	12,885	-0.05%
2020/08/05	9	85.37	4	85.00	85.50	5	13,069	0.04%
2020/08/04	1	84.60	0	0.00	84.60	1	13,077	0.01%
2020/08/03	2	82.25	3	83.40	82.50	-1	13,113	-0.01%
2020/07/31	8	84.28	11	84.17	84.00	-3	13,029	-0.02%
2020/07/30	14	85.51	8	84.98	86.50	6	12,979	0.05%
2020/07/29	8	85.06	8	85.86	83.60	0	12,920	0.00%
2020/07/28	25	84.56	25	84.96	84.40	0	12,794	0.00%
2020/07/27	3	84.30	5	84.68	84.70	-2	12,699	-0.02%
2020/07/24	37	82.68	38	82.55	82.40	-1	12,506	-0.01%
2020/07/23	28	78.81	31	79.20	78.70	-3	12,017	-0.02%
2020/07/22	4	75.35	4	75.00	75.30	0	11,727	0.00%
2020/07/20	5	73.42	5	72.84	73.90	0	11,496	0.00%
2020/07/17	8	73.08	7	73.44	73.20	1	11,448	0.01%
2020/07/16	2	73.50	2	73.10	72.10	0	11,417	0.00%
2020/07/15	2	71.50	0	0.00	72.00	2	11,392	0.02%
2020/07/14	2	73.65	17	72.55	73.70	-15	11,340	-0.13%
2020/07/13	85	75.32	74	72.61	72.10	11	11,228	0.10%
2020/07/10	9	72.30	5	72.92	72.00	4	11,055	0.04%
2020/07/09	1	70.90	2	71.10	70.80	-1	11,008	-0.01%
2020/07/08	19	71.29	18	71.19	71.40	1	10,907	0.01%
2020/07/07	29	70.42	29	70.67	70.50	0	10,759	0.00%
2020/07/03	36	69.45	37	69.97	70.30	-1	10,669	-0.01%
2020/07/02	4	69.03	6	68.45	69.30	-2	10,545	-0.02%
2020/07/01	0	0.00	5	67.46	68.10	-5	10,512	-0.05%
2020/06/24	1	65.50	6	65.87	65.40	-5	10,793	-0.05%
2020/06/23	10	66.33	2	66.30	66.90	8	10,835	0.07%
2020/06/22	2	65.70	0	0.00	65.10	2	10,675	0.02%
2020/06/18	4	64.70	4	64.65	64.80	0	10,482	0.00%
2020/06/17	36	64.17	38	64.45	64.50	-2	10,439	-0.02%
2020/06/16	2	65.00	0	0.00	64.90	2	10,415	0.02%
2020/06/15	4	63.85	4	63.65	62.30	0	10,383	0.00%
2020/06/12	3	62.20	3	61.80	63.00	0	10,376	0.00%
2020/06/09	1	63.60	1	63.40	63.50	0	10,246	0.00%
2020/06/08	94	66.28	43	68.42	64.30	51	10,178	0.50%
2020/06/05	62	66.24	118	66.07	69.10	-56	9,742	-0.57%	大賣/
2020/06/04	5	63.00	5	63.44	62.90	0	9,343	0.00%
2020/06/03	4	61.80	3	62.00	62.40	1	9,305	0.01%
2020/06/02	53	61.58	53	61.31	61.80	0	9,274	0.00%
2020/06/01	1	59.70	1	61.10	61.60	0	9,252	0.00%
2020/05/28	1	60.70	2	60.00	59.60	-1	9,175	-0.01%
2020/05/27	4	63.45	4	61.60	61.30	0	9,125	0.00%
2020/05/25	1	62.20	2	62.55	63.10	-1	9,010	-0.01%
2020/05/22	7	62.46	282	62.60	61.40	-275	8,966	-3.07%	大賣/鉅額交易
2020/05/21	10	63.34	2	63.40	63.50	8	8,986	0.09%
2020/05/20	15	62.20	0	0.00	62.60	15	9,153	0.16%
2020/05/19	28	63.01	179	63.99	62.60	-151	9,248	-1.63%	大賣/鉅額交易
2020/05/18	19	61.67	195	62.84	62.00	-176	9,321	-1.89%	大賣/鉅額交易
2020/05/15	36	61.58	25	61.44	62.40	11	9,073	0.12%
2020/05/14	503	59.26	49	59.74	58.90	454	8,670	5.24%	大買/鉅額交易
2020/05/13	68	59.32	19	58.33	59.50	49	8,548	0.57%
2020/05/12	37	54.96	53	54.81	55.80	-16	8,300	-0.19%
2020/05/11	10	53.20	1	52.80	53.10	9	8,239	0.11%
2020/05/08	9	51.83	0	0.00	52.00	9	8,525	0.11%
2020/05/07	2	50.60	2	50.50	51.20	0	8,832	0.00%
2020/05/06	2	50.60	2	51.00	50.30	0	8,852	0.00%
2020/04/28	0	0.00	1	51.80	52.20	-1	8,850	-0.01%
2020/04/22	2	51.10	2	51.50	51.70	0	9,145	0.00%
2020/04/17	1	54.70	1	54.50	53.20	0	8,961	0.00%
2020/04/15	3	53.40	2	53.20	54.00	1	8,778	0.01%
2020/04/08	0	0.00	1	52.20	51.20	-1	8,555	-0.01%
2020/04/07	1	51.70	0	0.00	51.70	1	8,548	0.01%
2020/04/06	2	51.90	2	52.40	52.40	0	8,511	0.00%
2020/04/01	24	52.19	24	52.29	52.50	0	8,404	0.00%
2020/03/31	8	49.96	9	49.64	51.00	-1	8,180	-0.01%
2020/03/30	7	46.77	7	46.89	46.85	0	7,938	0.00%
2020/03/27	3	47.40	2	47.15	46.85	1	7,876	0.01%
2020/03/26	1	42.75	1	43.00	44.20	0	7,753	0.00%
2020/03/25	0	0.00	7	43.56	43.60	-7	7,689	-0.09%
2020/03/24	10	39.43	5	39.65	39.65	5	7,664	0.07%
2020/03/23	2	38.80	0	0.00	38.25	2	7,848	0.03%
2020/03/20	3	40.20	3	41.22	40.50	0	7,849	0.00%
2020/03/19	20	37.96	20	38.11	38.15	0	7,824	0.00%
2020/03/17	2	43.45	2	43.65	42.60	0	7,660	0.00%
2020/03/16	1	45.65	0	0.00	43.75	1	7,611	0.01%
2020/03/13	4	44.03	4	43.58	45.00	0	7,560	0.00%
2020/03/12	0	0.00	1	48.80	47.55	-1	7,448	-0.01%
2020/03/11	5	50.14	8	49.71	49.40	-3	7,319	-0.04%
2020/03/09	0	0.00	1	50.90	50.10	-1	7,117	-0.01%
2020/03/03	2	53.20	2	52.70	52.60	0	6,897	0.00%
2020/03/02	1	52.60	1	52.30	52.20	0	6,841	0.00%
2020/02/27	2	52.40	0	0.00	52.10	2	6,759	0.03%
2020/02/26	0	0.00	1	53.90	53.90	-1	6,686	-0.01%
2020/02/25	1	54.60	1	54.60	54.40	0	6,672	0.00%
2020/02/24	8	54.60	5	54.64	55.30	3	6,702	0.04%
2020/02/21	27	55.81	65	55.74	54.90	-38	6,633	-0.57%
2020/02/20	27	57.32	15	57.33	58.00	12	6,321	0.19%
2020/02/19	13	58.50	11	58.99	57.70	2	6,154	0.03%
2020/02/18	2	58.20	1	58.20	58.30	1	6,006	0.02%
2020/02/17	10	59.36	9	58.88	58.70	1	5,922	0.02%
2020/02/14	15	58.83	15	58.66	58.90	0	5,789	0.00%
2020/02/13	14	57.71	14	57.98	59.00	0	5,527	0.00%
2020/02/12	8	56.00	10	56.21	56.00	-2	5,085	-0.04%
2020/02/11	19	54.76	15	54.82	55.80	4	4,882	0.08%
2020/02/10	24	53.95	9	53.32	54.30	15	4,523	0.33%
2020/02/07	1	52.40	1	52.00	51.90	0	4,220	0.00%
2020/02/05	1	51.80	1	51.60	51.40	0	4,346	0.00%
2020/02/03	1	50.80	1	50.80	51.10	0	4,300	0.00%
2020/01/30	1	50.50	11	50.58	50.80	-10	4,358	-0.23%
2020/01/14	1	50.50	0	0.00	50.60	1	4,289	0.02%
2019/12/31	5	49.80	0	0.00	49.70	5	4,409	0.11%
2019/12/27	0	0.00	6	50.52	50.50	-6	4,349	-0.14%
2019/12/25	2	51.00	0	0.00	51.50	2	4,386	0.05%
2019/12/24	5	50.80	0	0.00	50.80	5	4,499	0.11%
2019/12/19	6	52.95	0	0.00	52.40	6	4,869	0.12%
2019/12/18	5	52.72	3	52.60	52.70	2	4,889	0.04%
2019/12/13	1	51.70	1	51.40	51.10	0	4,738	0.00%
2019/12/06	0	0.00	1	50.70	50.50	-1	4,915	-0.02%
2019/11/28	1	51.20	0	0.00	50.80	1	5,511	0.02%
2019/11/22	1	51.90	0	0.00	52.00	1	5,657	0.02%
2019/11/21	1	51.90	0	0.00	51.80	1	5,816	0.02%
2019/11/14	0	0.00	1	49.25	49.40	-1	6,653	-0.02%
2019/11/13	1	49.95	1	50.00	49.95	0	6,828	0.00%
2019/11/11	2	51.45	2	51.30	51.30	0	7,085	0.00%
2019/11/06	1	52.00	0	0.00	51.90	1	7,483	0.01%
2019/11/05	2	52.65	2	52.75	52.60	0	7,449	0.00%
2019/11/04	0	0.00	11	51.27	52.30	-11	7,357	-0.15%
2019/10/30	1	50.70	0	0.00	50.70	1	7,389	0.01%
2019/10/23	0	0.00	1	49.90	49.80	-1	7,276	-0.01%
2019/10/22	1	49.45	0	0.00	50.00	1	7,270	0.01%
2019/10/17	2	48.75	2	49.08	49.30	0	7,309	0.00%
2019/10/08	1	49.65	0	0.00	49.70	1	7,693	0.01%
2019/10/02	1	50.30	1	50.40	50.10	0	7,934	0.00%
2019/10/01	5	49.30	15	49.37	49.45	-10	7,976	-0.13%
2019/09/27	0	0.00	10	50.20	49.65	-10	8,032	-0.12%
2019/09/26	1	51.90	1	51.40	51.10	0	8,010	0.00%
2019/09/25	24	53.33	15	53.07	51.80	9	8,066	0.11%
2019/09/24	14	53.68	3	53.73	53.90	11	7,979	0.14%
2019/09/23	0	0.00	1	51.80	52.30	-1	7,952	-0.01%
2019/09/20	1	51.40	0	0.00	51.10	1	8,281	0.01%
2019/09/19	0	0.00	1	51.30	50.90	-1	8,405	-0.01%
2019/09/18	0	0.00	1	51.10	51.10	-1	8,555	-0.01%
2019/09/11	1	53.70	21	53.33	52.30	-20	8,823	-0.23%
2019/09/10	1	53.20	1	53.40	53.30	0	8,828	0.00%
2019/09/09	29	53.55	10	53.55	53.30	19	8,780	0.22%
2019/09/06	1	52.50	10	52.50	52.40	-9	8,627	-0.10%
2019/09/04	0	0.00	202	50.92	50.70	-202	8,444	-2.39%	大賣/鉅額交易
2019/09/02	1	50.50	1	50.90	51.40	0	8,407	0.00%
2019/08/28	2	52.60	5	52.58	53.00	-3	8,140	-0.04%
2019/08/27	4	52.50	9	53.02	52.20	-5	8,115	-0.06%
2019/08/26	26	53.21	19	53.13	52.70	7	8,061	0.09%
2019/08/23	3	53.20	2	52.95	53.00	1	7,872	0.01%
2019/08/22	4	53.35	3	52.90	53.30	1	7,829	0.01%
2019/08/20	3	51.53	25	51.63	52.80	-22	7,524	-0.29%
2019/08/19	73	50.79	51	50.36	50.80	22	7,070	0.31%
2019/08/16	16	48.66	31	48.75	49.60	-15	6,718	-0.22%
2019/08/15	10	47.10	5	46.50	46.30	5	6,506	0.08%
2019/08/14	12	49.95	74	49.99	48.20	-62	6,395	-0.97%
2019/08/13	17	49.68	15	49.85	49.40	2	6,243	0.03%
2019/08/12	71	49.56	1	49.30	49.45	70	6,127	1.14%
2019/08/08	3	47.17	3	46.93	46.80	0	5,960	0.00%
2019/08/07	1	45.90	0	0.00	46.20	1	5,917	0.02%
2019/08/01	1	46.45	0	0.00	45.55	1	5,812	0.02%
2019/07/29	1	48.05	0	0.00	48.30	1	5,732	0.02%
2019/07/26	0	0.00	1	48.65	48.70	-1	5,685	-0.02%
2019/07/19	3	47.70	3	48.20	48.20	0	5,577	0.00%
2019/07/10	1	52.90	0	0.00	52.50	1	5,002	0.02%
2019/07/09	2	53.10	2	53.75	52.30	0	4,972	0.00%
2019/07/05	5	54.96	5	54.92	54.70	0	4,867	0.00%
2019/07/04	2	55.45	2	55.10	54.60	0	4,792	0.00%
2019/07/01	11	53.76	11	53.70	53.80	0	4,823	0.00%
2019/06/28	6	52.42	6	52.25	53.20	0	4,739	0.00%
2019/06/27	10	52.32	12	52.63	53.40	-2	4,581	-0.04%
2019/06/26	3	49.30	5	48.85	50.00	-2	4,170	-0.05%
2019/06/25	0	0.00	3	48.20	47.75	-3	3,984	-0.08%
2019/06/19	9	48.13	6	47.64	48.50	3	3,870	0.08%
2019/06/11	3	44.55	0	0.00	44.45	3	4,158	0.07%
2019/05/31	0	0.00	1	45.40	45.75	-1	4,431	-0.02%
2019/05/29	1	45.35	6	45.50	44.40	-5	4,598	-0.11%
2019/05/23	1	44.00	1	44.00	43.90	0	5,306	0.00%
2019/05/06	5	48.30	0	0.00	48.05	5	6,786	0.07%
2019/04/17	1	53.20	1	52.50	52.40	0	7,451	0.00%
2019/04/11	0	0.00	5	50.60	50.80	-5	7,721	-0.06%
2019/04/10	0	0.00	10	51.50	51.00	-10	7,800	-0.13%
2019/04/03	12	50.84	2	51.35	51.20	10	8,665	0.12%
2019/03/27	5	48.35	0	0.00	49.00	5	9,779	0.05%
2019/03/25	0	0.00	6	49.30	49.15	-6	9,760	-0.06%
2019/03/22	2	50.70	10	50.49	50.50	-8	9,734	-0.08%
2019/03/21	1	50.50	4	49.55	50.50	-3	9,659	-0.03%
2019/03/19	6	47.80	0	0.00	48.00	6	9,530	0.06%
2019/03/18	0	0.00	5	45.80	47.40	-5	9,614	-0.05%
2019/03/13	0	0.00	277	46.44	46.25	-277	9,640	-2.87%	大賣/鉅額交易
2019/03/12	10	47.00	1	46.85	46.65	9	9,668	0.09%
2019/03/07	1	46.85	0	0.00	46.70	1	9,953	0.01%
2019/03/06	37	47.64	17	47.71	47.75	20	10,031	0.20%
2019/03/05	80	47.93	15	48.90	47.75	65	10,119	0.64%
2019/03/04	0	0.00	3	48.90	48.90	-3	10,064	-0.03%
2019/02/27	0	0.00	1	48.50	47.90	-1	10,060	-0.01%
2019/02/26	1	48.60	0	0.00	47.70	1	9,914	0.01%
2019/02/25	20	45.75	0	0.00	46.10	20	9,622	0.21%
2019/02/22	11	45.74	11	45.61	45.60	0	9,614	0.00%
2019/02/21	48	46.06	40	46.18	45.50	8	9,562	0.08%
2019/02/20	131	45.58	118	44.84	46.00	13	9,284	0.14%	大買/大賣/
2019/02/19	5	44.80	0	0.00	44.80	5	9,157	0.05%
2019/02/18	10	44.60	0	0.00	44.65	10	9,236	0.11%
2019/02/15	37	43.86	2	43.70	44.00	35	9,092	0.38%
2019/02/12	2	41.70	1	41.60	41.70	1	8,571	0.01%
2019/01/24	0	0.00	1	39.95	39.95	-1	8,410	-0.01%
2019/01/21	100	40.38	0	0.00	40.40	100	8,351	1.20%
2019/01/14	0	0.00	3	38.95	38.90	-3	8,399	-0.04%
2019/01/09	0	0.00	1	40.80	39.80	-1	8,352	-0.01%
2019/01/08	0	0.00	35	41.09	40.85	-35	8,174	-0.43%
2019/01/07	1	39.90	1	40.35	41.15	0	8,064	0.00%
2019/01/04	1	38.70	0	0.00	39.20	1	7,973	0.01%
2019/01/03	5	38.95	0	0.00	38.65	5	7,928	0.06%
2019/01/02	10	40.25	0	0.00	39.40	10	7,860	0.13%
2018/12/28	5	40.05	2	40.00	40.20	3	7,801	0.04%
2018/12/27	2	42.23	10	42.30	40.45	-8	7,688	-0.10%
2018/12/26	5	40.80	0	0.00	41.30	5	7,361	0.07%
2018/12/25	30	43.85	10	43.10	44.90	20	6,817	0.29%
2018/12/03	2	40.60	2	40.60	41.10	0	5,077	0.00%
2018/11/21	3	37.00	0	0.00	37.05	3	4,700	0.06%
2018/11/15	5	38.84	0	0.00	38.30	5	4,481	0.11%
2018/10/30	1	38.40	0	0.00	39.00	1	5,361	0.02%
2018/10/29	1	40.20	0	0.00	39.90	1	5,366	0.02%
2018/10/22	8	39.75	8	39.60	39.45	0	5,610	0.00%
2018/10/17	1	41.95	0	0.00	40.65	1	6,369	0.02%
2018/10/12	2	41.53	0	0.00	42.50	2	6,653	0.03%
2018/10/05	3	45.90	0	0.00	46.15	3	6,728	0.04%
2018/09/26	1	48.50	0	0.00	48.20	1	7,165	0.01%
2018/09/25	5	48.45	0	0.00	49.00	5	7,155	0.07%
2018/09/21	10	48.50	10	48.50	48.60	0	7,166	0.00%
2018/09/17	5	51.60	0	0.00	51.60	5	7,234	0.07%
2018/09/12	0	0.00	1	49.45	49.20	-1	7,430	-0.01%
2018/09/07	0	0.00	4	49.70	49.70	-4	7,645	-0.05%
2018/09/06	1	51.70	0	0.00	51.70	1	7,630	0.01%
2018/09/05	1	52.50	0	0.00	52.30	1	7,654	0.01%
2018/09/03	0	0.00	4	52.10	52.00	-4	7,880	-0.05%
2018/08/30	0	0.00	5	52.88	51.30	-5	8,074	-0.06%
2018/08/29	1	54.70	0	0.00	53.00	1	8,043	0.01%
2018/08/28	1	54.30	1	53.70	53.70	0	8,093	0.00%
2018/08/27	0	0.00	1	52.40	52.80	-1	8,079	-0.01%
2018/08/23	1	51.50	0	0.00	51.90	1	8,243	0.01%
2018/08/21	0	0.00	3	52.00	52.00	-3	8,311	-0.04%
2018/08/17	0	0.00	5	50.60	50.30	-5	8,296	-0.06%
2018/08/15	0	0.00	2	55.85	54.40	-2	8,285	-0.02%
2018/08/14	0	0.00	3	56.40	56.40	-3	8,167	-0.04%
2018/08/13	0	0.00	4	54.48	54.80	-4	8,390	-0.05%
2018/08/10	5	57.58	3	57.20	57.20	2	8,745	0.02%
2018/08/08	0	0.00	3	57.70	57.40	-3	9,330	-0.03%
2018/08/07	0	0.00	3	57.40	57.60	-3	9,430	-0.03%
2018/07/31	4	61.55	0	0.00	61.40	4	9,873	0.04%
2018/07/30	5	62.70	0	0.00	60.30	5	9,961	0.05%
2018/07/27	0	0.00	5	63.00	62.70	-5	9,989	-0.05%
2018/07/26	1	65.50	3	65.67	63.40	-2	9,945	-0.02%
2018/07/25	3	66.17	0	0.00	66.30	3	9,752	0.03%
2018/07/23	1	58.30	5	58.40	57.70	-4	9,108	-0.04%
2018/07/20	0	0.00	9	60.91	58.00	-9	9,078	-0.10%
2018/07/19	0	0.00	5	63.80	61.10	-5	8,995	-0.06%
2018/07/18	5	62.90	0	0.00	62.80	5	8,980	0.06%
2018/07/17	0	0.00	5	59.00	59.50	-5	8,875	-0.06%
2018/07/09	0	0.00	5	61.90	61.60	-5	9,201	-0.05%
2018/07/06	0	0.00	9	64.13	64.20	-9	9,259	-0.10%
2018/07/02	0	0.00	5	67.80	66.30	-5	9,586	-0.05%
2018/06/29	0	0.00	10	65.70	67.40	-10	9,666	-0.10%
2018/06/28	0	0.00	5	65.30	65.30	-5	9,593	-0.05%
2018/06/27	0	0.00	16	68.26	68.20	-16	9,591	-0.17%
2018/06/25	20	68.40	5	67.60	67.90	15	9,618	0.16%
2018/06/22	0	0.00	9	68.41	67.50	-9	9,587	-0.09%
2018/06/21	0	0.00	5	71.60	71.60	-5	9,489	-0.05%
2018/06/19	0	0.00	5	75.10	76.50	-5	9,505	-0.05%
2018/06/15	2	75.10	0	0.00	73.90	2	9,390	0.02%
2018/06/14	56	77.63	56	76.20	75.10	0	9,317	0.00%
2018/06/12	0	0.00	1	76.60	77.20	-1	9,510	-0.01%
2018/06/11	2	76.30	1	76.50	77.50	1	9,498	0.01%
2018/05/31	3	81.50	3	80.00	79.10	0	9,878	0.00%
2018/05/30	0	0.00	3	78.87	78.60	-3	9,870	-0.03%
2018/05/28	0	0.00	1	82.70	82.20	-1	9,801	-0.01%
2018/05/24	3	88.23	0	0.00	86.40	3	9,690	0.03%
2018/05/23	2	87.90	1	89.80	87.50	1	9,635	0.01%
2018/05/22	1	86.50	1	87.60	88.80	0	9,591	0.00%
2018/05/17	0	0.00	3	77.30	80.60	-3	9,237	-0.03%
2018/05/16	3	82.50	10	81.87	75.60	-7	9,016	-0.08%
2018/05/15	15	77.10	5	76.80	79.10	10	8,824	0.11%
2018/05/10	86	74.03	1	76.00	76.00	85	8,738	0.97%
2018/05/07	1	70.20	6	70.70	71.60	-5	8,561	-0.06%
2018/05/04	3	69.20	2	67.05	69.30	1	8,656	0.01%
2018/05/03	3	67.20	1	66.30	66.30	2	8,631	0.02%
2018/04/17	2	65.95	0	0.00	65.80	2	9,534	0.02%
2018/04/12	1	73.50	9	73.13	71.20	-8	9,783	-0.08%
2018/04/11	5	73.20	5	70.40	73.20	0	9,756	0.00%
2018/04/10	3	69.20	0	0.00	67.80	3	9,676	0.03%
2018/04/09	6	70.10	2	70.10	70.00	4	9,651	0.04%
2018/03/23	0	0.00	1	66.60	66.60	-1	9,455	-0.01%
2018/03/20	0	0.00	3	67.03	67.20	-3	9,688	-0.03%
2018/03/19	1	67.00	0	0.00	66.90	1	9,804	0.01%
2018/03/16	3	67.10	0	0.00	69.10	3	9,671	0.03%
2018/03/15	2	67.80	0	0.00	67.70	2	9,560	0.02%
2018/03/12	1	66.80	1	67.30	66.60	0	9,519	0.00%
2018/03/09	0	0.00	1	69.70	69.40	-1	9,414	-0.01%
2018/03/08	1	71.30	0	0.00	72.40	1	9,334	0.01%
2018/02/23	0	0.00	5	72.40	72.10	-5	8,758	-0.06%
2018/02/21	5	70.50	0	0.00	74.10	5	8,709	0.06%
2018/02/12	0	0.00	10	68.15	67.40	-10	8,591	-0.12%
2018/02/09	10	65.45	0	0.00	66.30	10	8,509	0.12%
2018/02/02	0	0.00	6	72.57	74.40	-6	8,218	-0.07%
2018/02/01	0	0.00	20	74.55	71.70	-20	8,375	-0.24%
2018/01/31	11	73.02	6	74.23	72.70	5	8,392	0.06%
2018/01/30	37	73.17	22	73.64	74.20	15	8,342	0.18%
2018/01/29	25	73.30	22	75.53	75.00	3	8,311	0.04%
2018/01/26	0	70.40	0	0.00	70.40	0	8,146	0.00%
2018/01/25	0	0.00	1	71.40	72.80	-1	8,089	-0.01%
2018/01/24	40	71.85	45	72.69	70.30	-5	8,017	-0.06%
2018/01/23	2	67.30	2	67.70	67.00	0	7,896	0.00%
2018/01/19	5	64.80	0	0.00	65.00	5	7,927	0.06%
2018/01/17	5	63.20	5	62.60	65.20	0	8,030	0.00%
2018/01/15	10	63.50	60	63.29	63.30	-50	8,247	-0.61%
2018/01/12	12	65.48	14	68.09	65.60	-2	8,190	-0.02%
2018/01/11	67	67.87	15	67.90	68.00	52	8,023	0.65%
2018/01/09	0	0.00	1	63.00	61.50	-1	7,634	-0.01%
2018/01/08	1	61.00	0	0.00	61.00	1	7,466	0.01%