技嘉 (2376)-兆豐-新竹券商分點個股進出

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
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897張
產業
上市電腦週邊類股
1777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

技嘉 (2376)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/15	28.1	314.04	17	311.62	311.00	11.1	18,425	0.06%
2024/05/14	11.2	313.22	13.2	319.68	320.00	-2	18,814	-0.01%
2024/05/13	15	308.56	17.1	313.58	313.00	-2	19,032	-0.01%
2024/05/10	13	306.31	14	307.43	307.00	-1	19,496	-0.01%
2024/05/09	15.1	311.33	20.2	309.86	310.00	-5.2	19,704	-0.03%
2024/05/08	13.1	314.63	17.6	313.46	311.50	-4.5	19,933	-0.02%
2024/05/07	15.1	291.61	16	307.50	312.00	-0.9	20,004	0.00%
2024/05/06	8	292.06	10	291.50	292.00	-2	19,941	-0.01%
2024/05/03	6.1	292.21	12	291.21	286.00	-5.9	20,066	-0.03%
2024/05/02	20.2	289.08	8	289.25	288.50	12.2	20,359	0.06%
2024/04/30	15	299.93	15.1	299.28	299.00	-0.1	20,433	0.00%
2024/04/29	5	299.90	5	300.30	301.00	0	20,774	0.00%
2024/04/26	8	296.19	3.1	299.87	295.50	4.9	21,500	0.02%
2024/04/25	2	291.01	2.1	293.92	290.50	-0.1	21,841	0.00%
2024/04/24	12.2	295.88	7.1	297.03	299.50	5.1	21,890	0.02%
2024/04/23	3.1	285.08	1	282.50	281.00	2.1	21,915	0.01%
2024/04/22	4.1	285.12	3.1	283.66	282.50	1	21,890	0.00%
2024/04/19	8.1	294.62	35	295.60	292.50	-26.9	21,857	-0.12%
2024/04/18	11.1	304.55	12	302.00	302.00	-0.9	21,884	0.00%
2024/04/17	10	304.35	4.1	306.93	308.00	5.9	22,149	0.03%
2024/04/16	8.6	303.68	3	301.83	302.00	5.6	22,111	0.03%
2024/04/15	17.6	306.07	28	302.74	302.00	-10.4	22,218	-0.05%
2024/04/12	21.1	322.74	12.1	318.70	318.00	9.1	22,071	0.04%
2024/04/11	8	318.31	4.3	321.48	320.50	3.7	22,015	0.02%
2024/04/10	37.2	336.87	30.3	321.16	320.00	6.9	21,964	0.03%
2024/04/09	24.2	337.84	28.6	335.69	335.00	-4.4	21,664	-0.02%
2024/04/08	5	334.87	10.1	334.68	340.00	-5.1	21,721	-0.02%
2024/04/03	28.1	313.54	23.7	317.21	317.50	4.5	21,494	0.02%
2024/04/02	31.1	314.61	25.2	316.76	317.00	5.9	21,370	0.03%
2024/04/01	5.3	317.27	13.4	319.34	318.50	-8.1	21,222	-0.04%
2024/03/29	20.8	318.44	11.1	316.69	316.00	9.7	21,146	0.05%
2024/03/28	13.2	308.35	23.2	311.47	313.00	-10	20,885	-0.05%
2024/03/27	6	305.25	0.7	306.14	310.00	5.3	20,888	0.03%
2024/03/26	3.1	306.86	7	306.36	304.50	-3.9	20,952	-0.02%
2024/03/25	53.4	307.83	9.5	308.56	306.00	43.9	20,978	0.21%
2024/03/22	61.3	293.55	55	299.28	303.00	6.3	21,011	0.03%
2024/03/21	18.2	292.00	16.1	294.30	291.00	2.1	20,568	0.01%
2024/03/20	13.4	300.04	5.7	300.17	295.00	7.7	20,540	0.04%
2024/03/19	29.1	306.85	20.5	305.10	305.00	8.7	20,591	0.04%
2024/03/18	5.2	308.87	4.1	308.67	310.50	1.1	20,605	0.01%
2024/03/15	25.3	314.97	10	313.95	313.00	15.3	20,670	0.07%
2024/03/14	10.3	318.88	9.4	318.60	317.50	1	20,584	0.00%
2024/03/13	37.5	333.96	12	343.56	328.00	25.5	20,968	0.12%
2024/03/12	4	359.12	81.5	355.86	355.00	-77.4	20,947	-0.37%
2024/03/11	13.5	365.11	12.5	366.56	360.00	1	21,071	0.00%
2024/03/08	24	365.83	26.2	364.78	358.00	-2.2	20,879	-0.01%
2024/03/07	0.1	361.36	2	364.50	359.00	-1.9	20,680	-0.01%
2024/03/06	9.1	363.44	4.1	363.22	362.50	5	20,673	0.02%
2024/03/05	8.4	362.43	5.1	360.92	361.50	3.3	20,875	0.02%
2024/03/04	11.6	367.15	8.7	363.51	354.50	2.9	20,978	0.01%
2024/03/01	19.4	355.70	16.4	353.79	361.00	3	20,553	0.01%
2024/02/29	25.6	339.63	7.3	337.40	345.00	18.3	20,268	0.09%
2024/02/27	5	332.21	9	332.39	334.00	-4	20,072	-0.02%
2024/02/26	13.6	335.37	7.1	335.27	335.00	6.4	20,034	0.03%
2024/02/23	14.6	353.57	16	349.75	342.50	-1.5	20,105	-0.01%
2024/02/22	14.4	357.78	19	353.82	347.00	-4.6	20,284	-0.02%
2024/02/21	9.1	347.85	5	347.00	347.50	4.1	19,874	0.02%
2024/02/20	39	360.54	42.2	356.95	357.00	-3.1	19,790	-0.02%
2024/02/19	22.3	367.55	23.4	368.25	366.50	-1	19,592	-0.01%
2024/02/16	17	385.99	12.2	384.71	381.00	4.8	19,637	0.02%
2024/02/15	6.5	362.62	17.6	370.28	370.50	-11.1	19,260	-0.06%
2024/02/05	56	338.93	70.1	339.76	337.00	-14.1	18,948	-0.07%
2024/02/02	8.8	335.01	17.3	330.68	333.00	-8.6	18,947	-0.05%
2024/02/01	10	307.90	11.1	308.70	313.50	-1.1	18,987	-0.01%
2024/01/31	8	307.50	6	312.92	309.00	2	19,098	0.01%
2024/01/30	14.4	306.93	9.3	304.33	305.00	5.1	19,085	0.03%
2024/01/29	8	293.69	5.2	292.96	295.00	2.8	19,111	0.01%
2024/01/26	13.6	284.92	6.3	284.10	284.00	7.3	19,311	0.04%
2024/01/25	46	296.25	35	292.26	292.00	11	19,532	0.06%
2024/01/24	4.5	290.36	1	294.00	293.50	3.5	19,400	0.02%
2024/01/23	9	291.95	3.3	290.97	291.00	5.7	19,559	0.03%
2024/01/22	18.1	288.70	32.2	293.87	297.50	-14.1	19,345	-0.07%
2024/01/19	2.1	270.29	39	269.06	270.50	-36.9	18,793	-0.20%
2024/01/18	4	252.25	4	255.00	256.00	0	18,715	0.00%
2024/01/17	9.1	264.21	10.1	261.42	257.00	-1	18,829	-0.01%
2024/01/16	6	262.08	2	261.25	261.50	4	18,890	0.02%
2024/01/15	6	261.92	10.2	261.89	260.50	-4.2	19,056	-0.02%
2024/01/12	20.2	263.12	15	263.23	262.00	5.2	19,319	0.03%
2024/01/11	30	259.00	34.1	259.27	263.00	-4.1	19,423	-0.02%
2024/01/10	7	248.50	4	247.38	247.50	3	19,718	0.02%
2024/01/09	7	252.07	12.1	251.76	252.00	-5.1	19,960	-0.03%
2024/01/08	6.1	244.75	7	242.71	241.50	-0.9	19,988	0.00%
2024/01/05	29	245.78	13	243.15	243.00	16	20,430	0.08%
2024/01/04	29.1	247.66	25	247.10	247.00	4.1	20,781	0.02%
2024/01/03	31	248.32	28.4	247.62	247.50	2.6	21,367	0.01%
2024/01/02	20.2	251.26	25	256.84	255.00	-4.8	21,383	-0.02%
2023/12/29	6.1	268.30	4	267.00	266.00	2.1	21,203	0.01%
2023/12/28	0.4	266.50	0.2	265.50	265.50	0.2	21,225	0.00%
2023/12/27	2.1	262.29	2	264.00	264.00	0.1	21,380	0.00%
2023/12/26	4	263.25	7	263.28	264.00	-3	21,804	-0.01%
2023/12/25	2	261.75	7.5	262.87	263.50	-5.5	22,253	-0.02%
2023/12/22	8	260.56	17.1	263.22	259.00	-9.1	22,547	-0.04%
2023/12/21	34.3	258.51	8	261.56	262.00	26.3	22,777	0.12%
2023/12/20	7.1	262.16	6.1	262.43	261.50	1	23,024	0.00%
2023/12/19	5	255.80	7.4	258.21	260.00	-2.4	23,341	-0.01%
2023/12/18	3	256.83	10.1	258.34	255.50	-7.1	23,623	-0.03%
2023/12/15	27.1	255.34	7	255.50	254.00	20.1	24,052	0.08%
2023/12/14	29.3	256.86	21	257.69	257.50	8.3	24,102	0.03%
2023/12/13	5	253.80	27.3	252.91	250.00	-22.3	24,239	-0.09%
2023/12/12	6.8	253.68	6	256.00	250.50	0.8	24,357	0.00%
2023/12/11	6.1	254.02	4.2	252.79	251.50	1.9	24,544	0.01%
2023/12/08	37.2	264.45	50.2	265.48	258.50	-13	24,567	-0.05%
2023/12/07	36.4	256.15	16.5	254.11	259.50	19.9	24,442	0.08%
2023/12/06	6.4	241.73	20	241.65	243.50	-13.6	24,601	-0.06%
2023/12/05	15.2	229.38	16	229.50	228.50	-0.9	24,768	0.00%
2023/12/04	4.1	240.61	25.1	240.44	236.00	-21	25,017	-0.08%
2023/12/01	7.1	246.14	7	246.15	246.00	0	25,087	0.00%
2023/11/30	12	249.17	7.1	247.32	250.00	4.9	25,309	0.02%
2023/11/29	10.2	244.48	14.1	243.32	243.50	-4	25,290	-0.02%
2023/11/28	32	234.09	3	233.50	235.00	29	25,443	0.11%
2023/11/27	4.2	231.31	8	232.18	230.00	-3.9	26,463	-0.01%
2023/11/24	6.1	232.60	1.1	234.90	232.00	5	26,978	0.02%
2023/11/22	43.4	235.58	30	233.87	233.50	13.4	27,809	0.05%
2023/11/21	26.2	241.27	28.1	242.93	244.00	-2	27,996	-0.01%
2023/11/20	6.1	233.42	11	231.18	233.00	-5	28,514	-0.02%
2023/11/17	9	232.61	12	231.25	230.50	-3	28,784	-0.01%
2023/11/16	22	235.11	5	232.70	233.00	17	29,414	0.06%
2023/11/15	11	234.68	9	234.06	228.50	2	29,340	0.01%
2023/11/14	3	228.67	2	230.00	229.50	1	29,350	0.00%
2023/11/13	14	228.32	18	229.03	225.50	-4	29,605	-0.01%
2023/11/10	13.3	225.35	4	227.12	230.50	9.3	29,695	0.03%
2023/11/09	13.2	231.34	24.1	229.00	231.00	-10.9	29,822	-0.04%
2023/11/08	22.1	227.10	18	225.11	224.50	4.1	29,683	0.01%
2023/11/07	5	220.50	0	0.00	220.50	5	29,783	0.02%
2023/11/06	11	219.23	11	220.09	220.00	0	30,121	0.00%
2023/11/03	5.2	220.50	4.1	223.39	220.50	1.1	30,274	0.00%
2023/11/02	22	231.68	122.2	227.03	226.50	-100.2	30,540	-0.33%	大賣/
2023/11/01	4	219.88	11	219.73	221.00	-7	30,490	-0.02%
2023/10/31	26.2	228.66	9	227.56	217.50	17.2	30,708	0.06%
2023/10/30	14	234.82	13	232.65	232.50	1	30,679	0.00%
2023/10/27	6	234.67	4	235.62	235.50	2	30,856	0.01%
2023/10/26	10.1	232.95	10	232.30	232.00	0.1	31,051	0.00%
2023/10/25	13.1	246.01	12	245.75	245.50	1.1	31,115	0.00%
2023/10/24	13	243.15	11	244.23	247.00	2	31,257	0.01%
2023/10/23	5.2	245.21	2	239.75	239.00	3.2	31,608	0.01%
2023/10/20	19.1	236.42	8	237.69	241.50	11.1	32,203	0.03%
2023/10/19	10	243.40	9	244.33	243.00	1	32,573	0.00%
2023/10/18	8.1	250.18	7.2	253.89	246.00	0.9	33,002	0.00%
2023/10/17	12	268.91	90	263.49	261.50	-78	32,569	-0.24%
2023/10/16	5.3	267.06	9	268.61	265.50	-3.7	32,685	-0.01%
2023/10/13	23.5	274.94	8.4	271.91	271.00	15.1	33,080	0.05%
2023/10/12	4	283.75	5.2	284.17	284.50	-1.2	32,909	0.00%
2023/10/11	93.6	299.81	7	289.57	274.00	86.6	33,130	0.26%
2023/10/06	10	291.80	12	290.13	289.50	-2	33,267	-0.01%
2023/10/05	8.1	286.46	7	287.79	288.00	1.1	33,634	0.00%
2023/10/04	3	283.00	3.2	286.81	287.50	-0.2	33,823	0.00%
2023/10/03	7	290.36	4	290.25	290.00	3	34,036	0.01%
2023/10/02	8	291.44	15	294.40	290.00	-7	34,069	-0.02%
2023/09/28	15.2	288.57	16	287.91	281.50	-0.8	33,874	0.00%
2023/09/27	10	279.65	13	281.74	284.50	-3	33,745	-0.01%
2023/09/26	24	279.29	45	276.99	275.50	-21	33,843	-0.06%
2023/09/25	60.1	276.36	24	274.65	274.50	36.1	33,822	0.11%
2023/09/22	14	272.54	14	275.61	279.00	0	33,668	0.00%
2023/09/21	34.1	267.78	30	268.35	268.50	4	33,359	0.01%
2023/09/20	31	268.39	30	262.50	263.50	1	33,008	0.00%
2023/09/19	2.1	255.55	3	254.00	253.50	-0.9	32,760	0.00%
2023/09/18	9.1	262.15	14.1	259.52	260.00	-5	32,765	-0.02%
2023/09/15	14.1	275.23	15.5	272.11	271.50	-1.4	32,493	0.00%
2023/09/14	14.8	278.23	18.1	276.76	278.00	-3.3	32,446	-0.01%
2023/09/13	17.1	269.39	26	267.64	267.50	-8.9	32,186	-0.03%
2023/09/12	14.1	273.70	12.2	272.69	270.50	1.9	32,289	0.01%
2023/09/11	33.2	287.16	8	282.56	279.50	25.2	32,135	0.08%
2023/09/08	37	314.58	10	313.14	307.50	27	31,678	0.09%
2023/09/07	23	308.70	21	311.93	314.50	2	31,645	0.01%
2023/09/06	38.3	311.54	17	307.33	306.50	21.3	31,971	0.07%
2023/09/05	17.1	312.80	17	314.44	311.00	0.1	32,151	0.00%
2023/09/04	45	321.99	42	320.06	316.00	3	31,990	0.01%
2023/09/01	16.2	333.53	12	331.04	323.00	4.2	32,027	0.01%
2023/08/31	19.3	345.85	24	346.60	341.00	-4.8	31,778	-0.01%
2023/08/30	23.1	365.07	30.4	366.58	354.00	-7.4	31,011	-0.02%
2023/08/29	35	351.49	37	353.73	354.00	-2	31,023	-0.01%
2023/08/28	12	344.25	14	345.96	345.00	-2	30,750	-0.01%
2023/08/25	30.1	347.85	31	347.47	342.50	-1	30,385	0.00%
2023/08/24	25	354.99	34.1	357.59	354.00	-9.1	30,075	-0.03%
2023/08/23	11.3	332.55	6.1	332.92	334.50	5.1	29,494	0.02%
2023/08/22	19	332.66	35.9	332.35	335.50	-16.9	30,070	-0.06%
2023/08/21	12.3	313.21	9	312.27	310.50	3.3	29,770	0.01%
2023/08/18	33	319.89	37	314.82	312.00	-4	29,911	-0.01%
2023/08/17	52	330.98	43	331.91	331.00	9	29,649	0.03%
2023/08/16	17	317.03	16	318.33	334.50	1	29,316	0.00%
2023/08/15	13	312.42	18.1	315.24	316.00	-5.1	29,189	-0.02%
2023/08/14	12.1	291.21	16	292.73	296.00	-4	29,144	-0.01%
2023/08/11	16	301.82	25	302.20	300.50	-9	29,103	-0.03%
2023/08/10	48.4	300.46	24	303.08	296.00	24.4	28,971	0.08%
2023/08/09	21	335.19	27	340.09	328.50	-6	28,392	-0.02%
2023/08/08	38	339.67	19.2	339.70	333.50	18.8	27,833	0.07%
2023/08/07	16.2	322.32	14	329.69	336.50	2.1	27,317	0.01%
2023/08/04	8	299.19	6	301.76	306.00	2	27,098	0.01%
2023/08/02	13.1	305.51	31.5	301.28	297.00	-18.4	26,783	-0.07%
2023/08/01	9.1	315.70	11	318.91	319.00	-1.9	26,423	-0.01%
2023/07/31	18	342.84	12.4	325.64	314.00	5.7	26,171	0.02%
2023/07/28	150.2	345.70	173.1	342.08	347.50	-23	25,871	-0.09%	大買/大賣/
2023/07/27	19.1	337.76	17	338.09	332.00	2.1	25,518	0.01%
2023/07/26	48.3	339.54	19	339.37	333.00	29.3	25,212	0.12%
2023/07/25	156.1	373.74	151.2	374.49	352.50	4.9	24,586	0.02%	大買/大賣/
2023/07/24	50.2	328.27	27	340.34	354.50	23.2	23,766	0.10%
2023/07/21	113	322.97	112.1	328.20	322.50	0.9	23,010	0.00%	大買/大賣/
2023/07/20	2	302.50	2	299.00	305.00	0	22,300	0.00%
2023/07/19	31.1	309.82	73.1	308.51	298.50	-42	22,068	-0.19%
2023/07/18	14.2	305.20	276.1	304.45	312.50	-262	21,625	-1.21%	大賣/鉅額交易
2023/07/17	15	295.77	175	295.05	293.50	-160	20,944	-0.76%	大賣/鉅額交易
2023/07/14	34.2	295.99	27.2	291.38	296.00	7	20,668	0.03%
2023/07/13	24.2	318.45	78.6	317.65	295.50	-54.4	20,034	-0.27%
2023/07/12	261.2	301.20	53.1	291.73	304.00	208.1	19,203	1.08%	大買/鉅額交易
2023/07/11	469.1	278.31	150	278.38	276.50	319.1	18,647	1.71%	大買/大賣/鉅額交易
2023/07/10	25.1	272.54	21	272.64	273.50	4.1	18,304	0.02%
2023/07/07	10	263.60	6.1	259.93	261.00	3.9	17,909	0.02%
2023/07/06	12.2	265.90	15	264.33	264.00	-2.8	17,667	-0.02%
2023/07/05	31.1	264.60	29	264.16	265.00	2.1	17,349	0.01%
2023/07/04	3	259.83	11	254.50	272.50	-8	16,996	-0.05%
2023/07/03	13.1	250.02	14.5	250.81	248.00	-1.4	16,641	-0.01%
2023/06/30	12	238.71	7	236.29	243.50	5	16,329	0.03%
2023/06/29	13	230.54	11	231.05	233.00	2	16,120	0.01%
2023/06/28	9	233.11	10	232.15	227.00	-1	15,875	-0.01%
2023/06/27	18.6	235.75	7.2	234.17	233.00	11.4	15,635	0.07%
2023/06/26	16.1	248.55	15.2	246.56	243.50	0.9	15,298	0.01%
2023/06/21	15.2	258.36	17	258.85	260.00	-1.9	15,061	-0.01%
2023/06/20	8	254.31	10	254.25	256.00	-2	14,909	-0.01%
2023/06/19	10.1	252.65	10	252.95	252.50	0.1	14,742	0.00%
2023/06/16	18.1	255.73	23	251.59	254.50	-4.9	14,558	-0.03%
2023/06/15	27	246.59	10	246.00	246.00	17	14,123	0.12%
2023/06/14	9	242.39	23	241.13	242.50	-14	13,790	-0.10%
2023/06/13	36.5	245.02	26	242.61	245.00	10.5	13,545	0.08%
2023/06/12	39	249.22	29.7	249.96	243.00	9.3	13,144	0.07%
2023/06/09	24.1	232.20	31	233.08	240.50	-7	12,421	-0.06%
2023/06/08	6	219.67	5	219.60	219.00	1	11,937	0.01%
2023/06/07	34.2	220.10	35	220.99	224.50	-0.8	11,744	-0.01%
2023/06/06	3	208.19	7	209.86	209.00	-4	11,416	-0.03%
2023/06/05	23	205.93	122	206.55	211.50	-99	11,220	-0.88%	大賣/
2023/06/02	21	199.29	18	200.56	203.00	3	10,857	0.03%
2023/06/01	0	0.00	7	188.07	190.50	-7	10,204	-0.07%
2023/05/31	1	186.00	6	185.58	186.50	-5	9,895	-0.05%
2023/05/30	0.1	182.00	1.1	181.55	184.50	-1	9,695	-0.01%
2023/05/29	20	185.78	28	183.13	186.00	-8	9,462	-0.08%
2023/05/26	91.2	185.19	72	185.38	185.00	19.2	9,012	0.21%
2023/05/25	5	178.20	6	180.17	180.00	-1	8,182	-0.01%
2023/05/24	11	164.59	11	165.32	165.00	0	7,686	0.00%
2023/05/23	2	160.00	11	160.59	160.00	-9	7,391	-0.12%
2023/05/22	5	160.60	11	162.18	161.50	-6	7,261	-0.08%
2023/05/19	20	162.53	13.2	159.86	164.00	6.8	7,143	0.10%
2023/05/18	1.1	157.32	24.1	155.33	159.50	-23	6,904	-0.33%
2023/05/17	33.1	147.76	15	148.70	149.50	18.1	6,508	0.28%
2023/05/16	1	143.50	11.1	144.09	144.50	-10.1	6,089	-0.17%
2023/05/15	3	136.67	2	136.50	135.50	1	5,715	0.02%
2023/05/12	2.1	139.23	1	140.50	139.00	1.1	5,663	0.02%
2023/05/11	1	140.02	2.1	140.43	141.00	-1.1	5,621	-0.02%
2023/05/10	2	140.00	3	139.17	139.50	-1	5,636	-0.02%
2023/05/09	1	139.50	4.5	138.61	139.00	-3.5	5,615	-0.06%
2023/05/08	3	137.00	6	135.92	135.00	-3	5,574	-0.05%
2023/05/05	3	136.67	2	137.50	137.00	1	5,671	0.02%
2023/05/04	0	0.00	1	133.50	136.00	-1	5,687	-0.02%
2023/05/02	0.1	133.50	4	134.00	135.00	-3.9	5,777	-0.07%
2023/04/27	1	131.50	1.1	130.06	131.50	-0.1	5,916	0.00%
2023/04/26	0.1	127.50	0	0.00	129.00	0.1	5,943	0.00%
2023/04/25	4	131.13	6	129.92	129.00	-2	5,983	-0.03%
2023/04/24	0	0.00	3	134.17	135.00	-3	5,966	-0.05%
2023/04/21	3	132.17	5	133.00	132.00	-2	6,020	-0.03%
2023/04/19	1.1	133.93	1.1	135.27	134.50	-0.1	6,132	0.00%
2023/04/18	4	134.88	1	136.50	135.50	3	6,115	0.05%
2023/04/17	0	0.00	4	135.25	135.00	-4	6,169	-0.06%
2023/04/14	10	134.50	10.1	134.50	134.50	-0.1	6,224	0.00%
2023/04/13	6.1	132.58	0	134.00	132.00	6.1	6,302	0.10%
2023/04/11	1	135.50	0	0.00	135.50	1	6,291	0.02%
2023/04/10	0	0.00	5	136.30	136.50	-5	6,250	-0.08%
2023/04/07	2	134.75	0	136.00	134.00	2	6,227	0.03%
2023/04/06	0	0.00	3	136.83	138.00	-3	6,239	-0.05%
2023/03/31	4	133.13	1.3	133.38	133.50	2.7	6,146	0.04%
2023/03/30	0	0.00	4	133.75	133.00	-4	6,240	-0.06%
2023/03/29	3	129.33	2	130.00	130.00	1	6,253	0.02%
2023/03/28	4.1	126.04	1.2	126.95	128.00	2.9	6,421	0.05%
2023/03/27	0	0.00	2	128.25	128.00	-2	6,570	-0.03%
2023/03/24	7.2	128.22	11.1	129.04	129.00	-3.9	6,994	-0.06%
2023/03/23	3	124.00	0.3	125.50	126.00	2.7	7,530	0.04%
2023/03/22	0	0.00	1.2	123.38	123.50	-1.2	7,667	-0.02%
2023/03/21	0	0.00	4	119.88	120.00	-4	7,596	-0.05%
2023/03/20	1	118.50	74.1	118.93	120.00	-73.1	7,621	-0.96%
2023/03/17	4	117.25	0	0.00	118.50	4	7,610	0.05%
2023/03/15	0	0.00	3.1	120.00	119.00	-3.1	7,704	-0.04%
2023/03/14	1	116.00	0	117.00	117.50	1	7,723	0.01%
2023/03/13	1.2	117.07	0.2	118.00	118.50	1	7,758	0.01%
2023/03/10	1	119.00	2	120.00	120.00	-1	7,731	-0.01%
2023/03/09	2	121.00	6	120.00	119.00	-4	7,803	-0.05%
2023/03/08	7	116.64	3	118.50	117.00	4	7,802	0.05%
2023/03/07	2	118.50	0	0.00	119.50	2	7,775	0.03%
2023/03/06	5	118.40	0	0.00	118.50	5	7,823	0.06%
2023/03/02	3	118.17	0	0.00	120.00	3	8,078	0.04%
2023/03/01	3	118.00	2	120.25	120.50	1	8,133	0.01%
2023/02/24	8	120.50	17	120.44	119.00	-9	8,196	-0.11%
2023/02/23	6	120.92	3.1	120.98	120.50	2.9	8,349	0.03%
2023/02/22	0	0.00	2	116.00	117.50	-2	8,626	-0.02%
2023/02/21	3	116.00	0	0.00	116.50	3	8,830	0.03%
2023/02/20	3.1	117.18	1	118.50	116.50	2.1	9,029	0.02%
2023/02/17	2	118.50	7.3	118.98	117.50	-5.3	9,090	-0.06%
2023/02/16	2	120.00	2.3	121.09	121.00	-0.3	9,203	0.00%
2023/02/15	2	118.50	12	120.00	119.00	-10	9,259	-0.11%
2023/02/14	1	119.00	4	118.88	119.00	-3	9,307	-0.03%
2023/02/13	0	118.50	1	117.50	117.50	-1	9,392	-0.01%
2023/02/10	1	117.00	0	0.00	117.00	1	9,518	0.01%
2023/02/09	4.1	117.66	1	120.00	117.00	3.1	9,760	0.03%
2023/02/08	2	119.75	2.3	121.28	120.00	-0.3	9,879	0.00%
2023/02/07	2	118.00	0	119.00	119.50	2	9,880	0.02%
2023/02/06	5.3	115.93	0	0.00	116.00	5.3	9,766	0.05%
2023/02/03	2	114.50	0	0.00	114.50	2	9,695	0.02%
2023/02/02	0	0.00	0	117.50	118.00	0	9,613	0.00%
2023/02/01	0	0.00	1	116.50	117.00	-1	9,610	-0.01%
2023/01/31	6	115.08	0.3	121.00	115.50	5.7	9,642	0.06%
2023/01/30	2	118.50	17	117.15	119.50	-15	9,570	-0.16%
2023/01/17	0	0.00	4.3	114.43	114.00	-4.3	9,451	-0.05%
2023/01/13	1	114.50	4	114.00	114.00	-3	9,583	-0.03%
2023/01/12	0	0.00	0.2	114.00	114.00	-0.2	9,710	0.00%
2023/01/11	0	0.00	2	114.50	114.50	-2	10,011	-0.02%
2023/01/10	2	114.50	0	0.00	114.50	2	10,444	0.02%
2023/01/09	4	113.00	0	0.00	113.50	4	10,464	0.04%
2023/01/06	0	0.00	1	113.00	112.00	-1	10,450	-0.01%
2023/01/05	10	112.30	9	110.11	110.50	1	10,448	0.01%
2023/01/04	1	110.00	1	111.50	112.00	0	10,370	0.00%
2023/01/03	0.1	110.00	3	110.33	111.00	-2.9	10,354	-0.03%
2022/12/30	1	106.50	4	107.00	106.50	-3	10,334	-0.03%
2022/12/29	0	0.00	3	107.50	107.50	-3	10,358	-0.03%
2022/12/27	2	106.50	3	106.00	106.00	-1	10,486	-0.01%
2022/12/26	2.2	107.36	2	105.50	105.00	0.2	10,496	0.00%
2022/12/23	2.3	104.18	1	103.50	106.50	1.3	10,489	0.01%
2022/12/22	21	103.52	24	104.23	105.00	-3	10,577	-0.03%
2022/12/21	10	101.50	10	101.00	101.00	0	10,486	0.00%
2022/12/20	17	103.79	13	103.50	100.00	4	10,440	0.04%
2022/12/19	3	104.17	1	105.00	103.00	2	10,318	0.02%
2022/12/16	15	108.80	5	109.10	107.00	10	10,187	0.10%
2022/12/15	5	114.70	24	113.84	114.00	-19	9,893	-0.19%
2022/12/14	6	106.00	6	106.67	107.00	0	9,425	0.00%
2022/12/13	2	102.00	1	104.00	102.50	1	9,380	0.01%
2022/12/09	1	101.50	0	0.00	102.50	1	9,695	0.01%
2022/12/08	8	103.19	7	101.36	102.50	1	9,983	0.01%
2022/12/07	5	100.76	0	0.00	101.00	5	10,046	0.05%
2022/12/06	14	104.54	42	106.25	103.50	-28	10,246	-0.27%
2022/12/05	3	109.33	0	0.00	108.00	3	10,310	0.03%
2022/12/02	1	111.00	0	0.00	111.00	1	10,365	0.01%
2022/12/01	1	109.00	1	111.50	112.50	0	10,376	0.00%
2022/11/30	3	107.83	2	108.50	108.00	1	10,259	0.01%
2022/11/29	0	0.00	1	108.50	108.00	-1	10,182	-0.01%
2022/11/28	1	109.00	2	108.75	108.50	-1	10,151	-0.01%
2022/11/25	8	109.81	4	109.89	107.50	4	10,102	0.04%
2022/11/24	4	106.00	5	105.50	107.00	-1	9,830	-0.01%
2022/11/23	1	106.00	1	106.50	105.50	0	9,809	0.00%
2022/11/22	406	108.61	4	107.13	107.00	402	9,772	4.11%	大買/鉅額交易
2022/11/21	16	109.19	7	108.71	108.00	9	9,725	0.09%
2022/11/18	14	109.32	37	110.38	113.00	-23	9,512	-0.24%
2022/11/17	4	104.88	3	106.83	107.00	1	9,089	0.01%
2022/11/16	4	103.13	9	103.61	104.00	-5	8,886	-0.06%
2022/11/15	1	99.60	2	98.50	99.00	-1	8,682	-0.01%
2022/11/14	5	99.66	3	99.97	100.50	2	8,649	0.02%
2022/11/11	2	101.25	4	101.75	101.00	-2	8,571	-0.02%
2022/11/10	2	100.50	2	101.00	100.50	0	8,519	0.00%
2022/11/09	1	100.50	4	101.25	102.50	-3	8,495	-0.04%
2022/11/08	1	101.00	0	0.00	101.00	1	8,550	0.01%
2022/11/07	3	99.57	7.1	101.60	102.00	-4.1	8,528	-0.05%
2022/11/04	0	0.00	1.1	96.95	96.80	-1.1	8,287	-0.01%
2022/11/03	0	0.00	0.1	94.40	95.10	-0.1	8,107	0.00%
2022/11/01	1	91.70	1	92.00	91.50	0	7,996	0.00%
2022/10/28	0	0.00	2	92.55	92.50	-2	8,131	-0.02%
2022/10/27	0	0.00	0.2	92.25	93.00	-0.2	8,161	0.00%
2022/10/26	2	91.85	3	91.43	91.30	-1	8,133	-0.01%
2022/10/25	1	90.90	0	0.00	90.20	1	8,121	0.01%
2022/10/24	6	91.58	5	92.00	90.00	1	8,135	0.01%
2022/10/21	4	89.70	4	89.88	90.30	0	8,075	0.00%
2022/10/20	6	88.50	6	88.95	90.00	0	8,092	0.00%
2022/10/19	2	89.95	1.4	90.98	91.60	0.6	8,056	0.01%
2022/10/18	2	88.80	8.7	90.67	89.30	-6.7	7,844	-0.09%
2022/10/17	2.3	79.79	3	80.23	83.10	-0.8	7,549	-0.01%
2022/10/14	1	82.90	0	0.00	82.10	1	7,581	0.01%
2022/10/13	0.1	83.00	0	0.00	82.90	0.1	7,723	0.00%
2022/10/11	0	0.00	1	82.20	82.90	-1	7,973	-0.01%
2022/10/07	4.7	85.32	1	85.10	84.80	3.7	7,914	0.05%
2022/10/06	1.4	89.11	3	89.93	89.00	-1.6	7,802	-0.02%
2022/10/05	0	0.00	3	90.80	90.60	-3	7,777	-0.04%
2022/10/04	1	90.30	1.1	91.19	90.70	-0.1	7,749	0.00%
2022/10/03	0.1	87.10	0	0.00	88.40	0.1	7,675	0.00%
2022/09/30	6	87.78	3.5	88.40	88.30	2.5	7,713	0.03%
2022/09/29	6	90.18	7.3	89.99	88.90	-1.3	7,691	-0.02%
2022/09/28	0.6	89.23	0	0.00	88.40	0.6	7,664	0.01%
2022/09/27	12	89.62	12	88.62	89.00	0	7,667	0.00%
2022/09/26	5.1	89.09	1	90.20	89.20	4.1	7,668	0.05%
2022/09/22	1	89.00	4.1	91.71	93.00	-3.1	7,956	-0.04%
2022/09/21	0.2	90.34	0.2	90.30	90.00	0.1	7,830	0.00%
2022/09/20	2	94.15	0	0.00	93.20	2	7,646	0.03%
2022/09/19	2	95.15	1	95.70	95.30	1	7,475	0.01%
2022/09/16	6	95.62	4	95.10	93.70	2	7,292	0.03%
2022/09/15	7	92.44	10.3	93.44	95.50	-3.3	7,172	-0.05%
2022/09/14	7	91.74	6	92.08	91.00	1	6,920	0.01%
2022/09/13	15	93.83	17.2	94.44	92.90	-2.2	6,768	-0.03%
2022/09/12	23	89.54	28.3	89.76	91.10	-5.3	6,573	-0.08%
2022/09/08	0	0.00	9.6	85.58	86.20	-9.6	6,484	-0.15%
2022/09/07	2	80.30	0.7	80.70	80.30	1.3	6,467	0.02%
2022/09/06	0.4	81.93	0.3	81.60	81.20	0.1	6,615	0.00%
2022/09/05	0.1	83.70	1	83.70	83.50	-0.9	6,663	-0.01%
2022/09/02	0	0.00	1	84.40	85.10	-1	6,708	-0.01%
2022/09/01	1	84.31	1	84.50	83.90	0	6,762	0.00%
2022/08/31	3	85.87	2.2	85.71	85.90	0.8	6,740	0.01%
2022/08/30	0	85.00	0	0.00	84.50	0	6,789	0.00%
2022/08/29	1.1	83.81	1	84.60	84.80	0.1	6,829	0.00%
2022/08/26	0	86.10	1	86.60	87.00	-1	6,799	-0.01%
2022/08/25	1	85.50	0.1	85.25	85.70	0.9	6,768	0.01%
2022/08/24	0	0.00	1	83.50	83.50	-1	6,749	-0.01%
2022/08/23	2.3	83.89	0	0.00	83.50	2.3	6,791	0.03%
2022/08/22	0	85.40	2	85.15	85.00	-2	6,893	-0.03%
2022/08/19	2	87.30	3.1	87.59	87.10	-1.1	6,903	-0.02%
2022/08/18	0	0.00	7	86.36	86.90	-7	6,890	-0.10%
2022/08/17	2	84.10	3.2	85.23	85.30	-1.2	6,838	-0.02%
2022/08/16	1	84.20	0	0.00	83.60	1	6,825	0.01%
2022/08/15	10	84.39	11	85.71	85.20	-1	6,797	-0.01%
2022/08/12	5	81.94	0.3	81.57	82.80	4.7	6,669	0.07%
2022/08/10	3	79.47	0	0.00	79.30	3	6,543	0.05%
2022/08/09	1.2	79.60	0	0.00	79.90	1.2	6,553	0.02%
2022/08/08	1	79.30	0	0.00	79.70	1	6,590	0.02%
2022/08/05	2	80.30	0.2	80.75	80.60	1.8	6,588	0.03%
2022/08/04	1	80.30	15	80.80	79.60	-14	6,598	-0.21%
2022/08/03	9	92.14	2	92.10	92.30	7	6,507	0.11%
2022/08/02	10.2	92.20	100	91.72	92.20	-89.9	6,427	-1.40%
2022/08/01	4	92.65	1.4	93.01	93.30	2.6	6,343	0.04%
2022/07/29	5	91.00	1	91.40	91.40	4	6,304	0.06%
2022/07/28	1	91.20	1.2	91.18	90.70	-0.2	6,307	0.00%
2022/07/27	1	90.00	0	0.00	91.00	1	6,285	0.02%
2022/07/26	9.9	90.54	6	90.33	89.80	3.9	6,222	0.06%
2022/07/25	4.5	93.90	2	94.45	94.00	2.5	6,130	0.04%
2022/07/22	5	96.16	3	95.97	95.30	2	6,050	0.03%
2022/07/21	2	96.60	5	97.90	97.90	-3	5,927	-0.05%
2022/07/20	1	96.50	2.2	96.92	96.80	-1.2	5,880	-0.02%
2022/07/19	2	92.45	6.2	94.48	93.80	-4.2	5,812	-0.07%
2022/07/18	2	89.52	6.8	91.71	91.80	-4.8	5,674	-0.08%
2022/07/14	0	0.00	2	87.01	87.40	-2	5,744	-0.03%
2022/07/13	0	0.00	39.2	85.94	86.00	-39.2	5,840	-0.67%
2022/07/12	40	83.92	1	83.80	83.40	39	5,872	0.66%
2022/07/11	0.2	88.20	0	0.00	87.50	0.2	5,853	0.00%
2022/07/08	2	88.10	107.9	88.89	89.30	-105.9	5,914	-1.79%	大賣/鉅額交易
2022/07/07	19	84.69	18	85.26	86.70	1	5,950	0.02%
2022/07/06	3.3	86.24	4	87.50	86.00	-0.7	6,044	-0.01%
2022/07/05	3.1	84.91	6.1	85.61	86.20	-3	6,044	-0.05%
2022/07/04	10	81.75	13.5	83.46	83.40	-3.5	6,076	-0.06%
2022/07/01	81.7	84.82	5.1	81.17	81.50	76.6	6,107	1.25%
2022/06/30	35	89.96	100	88.00	88.70	-65	5,859	-1.11%
2022/06/29	4	91.10	0	0.00	92.00	4	5,812	0.07%
2022/06/28	2.3	93.50	0	0.00	93.00	2.3	5,798	0.04%
2022/06/27	0	0.00	1.7	95.24	95.30	-1.7	5,842	-0.03%
2022/06/24	1	92.81	1.3	94.22	94.10	-0.3	5,882	0.00%
2022/06/23	4	91.78	5	92.50	92.30	-1	5,883	-0.02%
2022/06/22	6.8	94.71	0	0.00	92.10	6.8	5,892	0.12%
2022/06/21	0	0.00	6.7	95.92	96.50	-6.7	5,892	-0.11%
2022/06/20	13.3	94.91	53	94.54	93.90	-39.7	5,958	-0.67%
2022/06/17	2	98.65	0	0.00	98.00	2	6,056	0.03%
2022/06/16	4	100.20	10.1	100.30	98.80	-6.1	6,177	-0.10%
2022/06/15	3.7	101.03	30	101.33	100.00	-26.3	6,163	-0.43%
2022/06/14	0.1	104.00	11	103.05	104.00	-10.9	6,154	-0.18%
2022/06/13	6.3	106.01	0	0.00	106.00	6.3	6,167	0.10%
2022/06/10	13.3	110.37	0	0.00	109.50	13.3	6,272	0.21%
2022/06/09	0.1	114.50	0	0.00	114.00	0.1	6,453	0.00%
2022/06/08	1	116.00	1	114.00	114.50	0	6,731	0.00%
2022/06/07	0	0.00	18	113.33	114.00	-18	6,811	-0.26%
2022/06/02	6	111.50	0	0.00	110.50	6	7,007	0.09%
2022/06/01	6	112.50	0	0.00	112.50	6	7,227	0.08%
2022/05/31	1	113.00	0	0.00	113.00	1	7,306	0.01%
2022/05/30	1	114.00	5.2	112.60	112.50	-4.2	7,376	-0.06%
2022/05/27	0	108.50	3.3	107.55	108.00	-3.2	7,348	-0.04%
2022/05/24	2	104.75	0	0.00	104.50	2	7,831	0.03%
2022/05/23	1.2	105.63	0	0.00	105.50	1.2	7,936	0.01%
2022/05/20	0	108.84	0	0.00	107.00	0	8,155	0.00%
2022/05/18	0	109.50	0.1	111.00	110.50	-0.1	8,338	0.00%
2022/05/16	1	109.00	21	108.00	107.50	-20	8,507	-0.24%
2022/05/13	1	106.00	0.3	107.50	108.00	0.8	8,587	0.01%
2022/05/12	0	0.00	10	105.00	105.50	-10	8,662	-0.12%
2022/05/11	0.2	106.50	3.5	107.00	106.00	-3.4	8,893	-0.04%
2022/05/10	0	0.00	4.3	109.19	110.00	-4.3	8,902	-0.05%
2022/05/09	1.1	110.00	1	110.00	110.00	0.1	9,013	0.00%
2022/05/06	2	111.75	0	0.00	111.50	2	9,231	0.02%
2022/05/05	3.7	115.60	5	114.50	114.50	-1.4	9,365	-0.01%
2022/05/04	1	115.00	4	114.75	115.00	-3	9,416	-0.03%
2022/05/03	0	109.50	1	111.00	111.00	-1	9,440	-0.01%
2022/04/29	5.2	110.28	15	109.50	108.50	-9.8	9,485	-0.10%
2022/04/28	0	108.00	1	109.00	108.00	-1	9,529	-0.01%
2022/04/27	1.2	106.00	0	0.00	107.50	1.2	9,616	0.01%
2022/04/26	0.4	108.50	8.1	108.51	108.50	-7.7	9,599	-0.08%
2022/04/25	4.2	108.12	13	107.54	107.00	-8.8	9,596	-0.09%
2022/04/22	0	114.00	6	113.58	111.50	-6	9,530	-0.06%
2022/04/21	28	115.84	22	114.05	113.50	6	9,544	0.06%
2022/04/20	0	115.00	1	115.50	116.00	-1	9,565	-0.01%
2022/04/19	2	114.00	0.3	114.17	113.50	1.7	9,539	0.02%
2022/04/15	5	114.30	0	0.00	112.50	5	9,847	0.05%
2022/04/14	2	114.50	0	0.00	114.50	2	10,028	0.02%
2022/04/13	2	115.50	1	116.00	116.00	1	10,073	0.01%
2022/04/12	2.2	117.68	2	118.00	117.00	0.2	10,092	0.00%
2022/04/11	10.2	121.68	1	119.50	119.50	9.2	10,188	0.09%
2022/04/08	1.1	122.03	3	121.67	122.50	-1.9	10,174	-0.02%
2022/04/07	5.5	123.73	58	125.28	122.50	-52.5	10,113	-0.52%
2022/04/06	2.2	128.00	0	0.00	127.50	2.2	10,048	0.02%
2022/04/01	0	0.00	1	130.00	130.50	-1	10,021	-0.01%
2022/03/31	0	0.00	9	130.00	130.00	-9	10,067	-0.09%
2022/03/30	1.1	129.64	0	0.00	130.00	1.1	10,111	0.01%
2022/03/25	1	130.50	0	0.00	130.50	1	10,598	0.01%
2022/03/24	9	129.50	0	0.00	129.50	9	10,745	0.08%
2022/03/23	7.1	129.43	0	0.00	129.00	7.1	10,883	0.06%
2022/03/22	9.1	127.56	2	128.00	128.50	7.1	11,334	0.06%
2022/03/21	4.8	131.19	4	132.75	131.00	0.8	11,369	0.01%
2022/03/18	0	0.00	4	129.26	130.50	-4	11,535	-0.03%
2022/03/17	0.3	131.20	2.2	130.09	130.50	-2	12,011	-0.02%
2022/03/16	2.1	127.51	0	0.00	127.00	2.1	12,303	0.02%
2022/03/15	3.4	126.38	0	0.00	126.00	3.4	12,771	0.03%
2022/03/14	2.9	129.87	0	0.00	130.50	2.9	13,145	0.02%
2022/03/11	8.1	132.89	0	0.00	133.00	8.1	13,092	0.06%
2022/03/10	5	140.70	4	139.13	138.50	1	13,162	0.01%
2022/03/09	1.1	136.48	3	134.67	136.00	-2	13,254	-0.01%
2022/03/08	8.1	138.43	11	137.05	135.50	-2.9	13,304	-0.02%
2022/03/07	5.3	141.54	0	0.00	139.50	5.3	13,326	0.04%
2022/03/04	3	149.50	1	149.00	148.00	2	13,289	0.02%
2022/03/03	9.1	148.94	12.1	148.95	148.50	-3	13,403	-0.02%
2022/03/02	1	146.00	2	146.25	146.00	-1	13,442	-0.01%
2022/03/01	2	145.75	11	145.77	145.50	-9	13,445	-0.07%
2022/02/25	7.1	140.68	2	140.00	140.00	5.1	13,345	0.04%
2022/02/24	6	141.50	34	141.97	141.00	-28	13,363	-0.21%
2022/02/23	1	145.50	22	145.36	148.00	-21	13,405	-0.16%
2022/02/22	17.2	141.26	6	140.42	140.00	11.2	13,560	0.08%
2022/02/21	0	148.50	37.3	148.20	147.50	-37.3	13,689	-0.27%
2022/02/18	82	150.80	35	149.27	152.50	47	13,886	0.34%
2022/02/17	5	152.60	6	151.67	152.50	-1	14,252	-0.01%
2022/02/16	2	151.25	4	153.50	151.50	-2	14,789	-0.01%
2022/02/15	23	148.96	8	150.06	149.50	15	15,392	0.10%
2022/02/14	14	146.00	3	144.00	143.50	11	15,733	0.07%
2022/02/11	7	149.29	33	149.05	148.00	-26	16,225	-0.16%
2022/02/10	0	0.00	13	151.00	150.00	-13	16,909	-0.08%
2022/02/09	1	152.00	2.5	152.80	152.50	-1.5	17,851	-0.01%
2022/02/08	261	151.42	79	151.70	152.50	182	18,397	0.99%	大買/鉅額交易
2022/02/07	0	0.00	10	145.50	146.00	-10	18,438	-0.05%
2022/01/26	2	138.50	38	138.57	137.50	-36	18,851	-0.19%
2022/01/25	0	0.00	25	140.34	142.00	-25	19,252	-0.13%
2022/01/24	1	135.00	0	0.00	140.00	1	19,863	0.01%
2022/01/21	0	0.00	58	141.36	141.00	-58	20,164	-0.29%
2022/01/20	4	141.63	0	0.00	142.00	4	20,174	0.02%
2022/01/19	0	0.00	56	143.38	143.50	-56	20,165	-0.28%
2022/01/17	2	137.00	0	0.00	140.50	2	20,318	0.01%
2022/01/14	4	135.63	5	137.10	138.50	-1	20,520	0.00%
2022/01/13	2	139.25	2	141.00	139.50	0	21,100	0.00%
2022/01/12	0	0.00	101	140.50	142.00	-101	21,156	-0.48%	大賣/鉅額交易
2022/01/11	9	142.11	4	141.88	141.00	5	21,319	0.02%
2022/01/10	2.1	139.86	4	147.75	149.00	-1.9	21,764	-0.01%
2022/01/07	59.3	146.04	24	146.58	147.50	35.3	21,736	0.16%
2022/01/06	1	151.00	72	154.19	154.50	-71	21,802	-0.33%
2022/01/05	1	153.00	25	154.16	154.00	-24	22,262	-0.11%
2022/01/04	10.1	156.52	6	157.08	152.50	4.1	23,353	0.02%
2022/01/03	1	153.00	3	156.00	156.50	-2	24,034	-0.01%
2021/12/30	2	152.25	3	154.33	155.50	-1	24,047	0.00%
2021/12/29	12	154.17	1	154.50	154.00	11	24,031	0.05%
2021/12/28	0	0.00	10	156.40	156.50	-10	24,030	-0.04%
2021/12/27	10	157.60	16	156.88	155.00	-6	24,009	-0.02%
2021/12/24	8	156.19	359	155.71	156.00	-351	23,957	-1.47%	大賣/鉅額交易
2021/12/23	458	156.72	13	156.00	155.00	445	23,949	1.86%	大買/鉅額交易
2021/12/22	7	156.57	112	157.47	157.00	-105	23,896	-0.44%	大賣/鉅額交易
2021/12/21	203	154.97	125.1	156.22	155.00	77.9	23,739	0.33%	大買/大賣/
2021/12/20	21.1	154.46	23	155.02	153.50	-1.9	23,512	-0.01%
2021/12/17	6.1	155.34	5.2	155.50	154.50	0.9	23,365	0.00%
2021/12/16	11.2	161.73	48.2	162.38	158.00	-37	23,232	-0.16%
2021/12/15	23	154.04	5	153.00	152.50	18	22,701	0.08%
2021/12/14	10.2	152.37	3	154.67	151.50	7.2	22,456	0.03%
2021/12/13	17	156.97	48.1	159.29	160.00	-31.1	22,105	-0.14%
2021/12/10	44.1	150.41	37.2	151.42	152.50	6.9	21,555	0.03%
2021/12/09	33.6	146.36	65.1	147.39	148.00	-31.5	21,107	-0.15%
2021/12/08	4	141.75	54.1	140.76	142.50	-50.1	20,581	-0.24%
2021/12/07	12.1	133.84	8	134.25	132.50	4.1	20,071	0.02%
2021/12/06	14.1	134.32	81	134.25	134.50	-66.9	19,908	-0.34%
2021/12/03	18	140.83	40	139.71	141.00	-22	19,687	-0.11%
2021/12/02	17	136.91	23	136.76	136.50	-6	19,627	-0.03%
2021/12/01	5	134.50	9	138.83	139.00	-4	19,526	-0.02%
2021/11/30	31	136.71	4	137.13	136.00	27	19,466	0.14%
2021/11/29	205	130.33	143	130.24	132.00	62	19,444	0.32%	大買/大賣/
2021/11/26	5	133.50	2	135.00	135.00	3	19,377	0.02%
2021/11/25	40	133.50	32	134.53	134.00	8	19,277	0.04%
2021/11/24	45	133.44	40	133.50	134.00	5	19,241	0.03%
2021/11/23	12.1	134.50	8.2	134.43	134.50	3.9	19,141	0.02%
2021/11/22	95	140.04	9.1	137.95	138.00	85.9	18,983	0.45%
2021/11/19	0.1	141.50	2	141.75	141.00	-1.9	18,878	-0.01%
2021/11/18	10	142.30	12.3	140.79	138.50	-2.3	18,774	-0.01%
2021/11/17	7	138.35	5	140.70	143.00	2	18,459	0.01%
2021/11/16	10	139.85	5	140.10	140.50	5	18,248	0.03%
2021/11/15	5	137.60	8	137.75	136.00	-3	17,904	-0.02%
2021/11/12	17	134.18	42.1	133.94	135.50	-25.1	17,418	-0.14%
2021/11/11	114	137.65	15	137.77	137.00	99	16,805	0.59%	大買/
2021/11/10	51.3	138.59	23.1	138.80	139.00	28.2	16,617	0.17%
2021/11/09	24.2	137.41	25.7	137.62	136.50	-1.5	16,104	-0.01%
2021/11/08	30.3	129.86	221.2	131.59	133.50	-191	15,262	-1.25%	大賣/鉅額交易
2021/11/05	233	125.37	186.7	124.89	124.00	46.3	14,409	0.32%	大買/大賣/
2021/11/04	8.1	123.66	82	121.57	121.00	-73.9	13,781	-0.54%
2021/11/03	33	121.05	38	121.75	123.00	-5	13,598	-0.04%
2021/11/02	32	121.28	6.1	119.08	118.50	25.9	13,020	0.20%
2021/11/01	53.2	117.30	28.4	118.51	119.50	24.8	12,583	0.20%
2021/10/29	29	112.69	6.1	112.08	112.50	22.9	11,904	0.19%
2021/10/28	1	109.00	6	107.58	107.50	-5	11,594	-0.04%
2021/10/27	10	107.35	10	107.50	108.00	0	11,525	0.00%
2021/10/26	56	107.79	53	107.08	105.50	3	11,465	0.03%
2021/10/25	137	104.70	5	104.70	104.00	132	11,395	1.16%	大買/鉅額交易
2021/10/22	1	106.00	0	0.00	105.00	1	11,377	0.01%
2021/10/21	32	111.84	18.6	107.35	106.50	13.4	11,294	0.12%
2021/10/20	8	110.31	5	111.10	110.00	3	10,860	0.03%
2021/10/19	2	108.25	2	109.75	110.00	0	10,784	0.00%
2021/10/18	10.2	109.86	25.8	110.27	107.00	-15.6	10,665	-0.15%
2021/10/15	0	0.00	11	106.09	107.00	-11	10,137	-0.11%
2021/10/14	4	105.88	10.5	104.19	104.50	-6.5	9,964	-0.07%
2021/10/13	8	106.69	7	106.00	107.00	1	9,776	0.01%
2021/10/12	188.1	104.56	215.2	104.39	105.00	-27.1	9,222	-0.29%	大買/大賣/
2021/10/08	115.2	100.02	28.1	99.37	100.50	87.1	8,078	1.08%	大買/
2021/10/07	0	0.00	3	91.80	91.80	-3	7,290	-0.04%
2021/10/06	0	0.00	0.3	84.10	83.50	-0.3	7,296	0.00%
2021/10/05	1	84.60	1	83.50	84.90	0	7,486	0.00%
2021/10/04	0	0.00	3	85.90	84.80	-3	7,591	-0.04%
2021/10/01	0	0.00	4	85.08	86.00	-4	7,741	-0.05%
2021/09/30	1	85.60	0	0.00	86.80	1	7,810	0.01%
2021/09/29	5	86.68	0	0.00	86.90	5	7,877	0.06%
2021/09/28	5	90.00	5	89.40	89.70	0	7,928	0.00%
2021/09/27	2	91.25	1	90.80	90.50	1	7,945	0.01%
2021/09/24	7	93.36	1	93.90	92.10	6	7,949	0.08%
2021/09/23	2	92.80	3	92.93	93.00	-1	7,945	-0.01%
2021/09/16	0	0.00	18	89.90	90.90	-18	8,304	-0.22%
2021/09/15	20	89.05	0	0.00	89.00	20	8,329	0.24%
2021/09/14	36	90.03	0	0.00	90.20	36	8,458	0.43%
2021/09/13	0	0.00	1	91.20	90.10	-1	8,842	-0.01%
2021/09/10	5	89.90	1	90.00	90.30	4	9,126	0.04%
2021/09/09	1	89.50	1	87.10	89.90	0	9,546	0.00%
2021/09/08	3.1	89.16	5	89.08	87.70	-2	9,669	-0.02%
2021/09/06	1	92.00	5	90.20	90.70	-4	9,556	-0.04%
2021/09/03	1	89.50	2	89.95	90.20	-1	9,531	-0.01%
2021/09/02	2.1	89.27	1	91.50	88.80	1.1	9,559	0.01%
2021/09/01	0	0.00	1.2	89.33	91.50	-1.2	9,567	-0.01%
2021/08/31	1.3	87.38	2	87.05	87.80	-0.7	9,523	-0.01%
2021/08/30	4	85.53	0	0.00	85.30	4	9,551	0.04%
2021/08/27	4	86.20	1	86.30	86.30	3	9,540	0.03%
2021/08/26	7	86.39	1	86.20	86.00	6	9,584	0.06%
2021/08/25	107.2	87.10	100.2	86.75	87.20	7	9,663	0.07%	大買/
2021/08/24	5	86.30	5	86.76	86.20	0	9,735	0.00%
2021/08/23	3	83.13	9	83.00	83.20	-6	9,652	-0.06%
2021/08/20	6.2	81.93	3	81.57	81.50	3.2	9,748	0.03%
2021/08/19	2	83.40	1	83.70	83.10	1	9,724	0.01%
2021/08/18	4.2	83.83	6	84.50	86.40	-1.9	9,819	-0.02%
2021/08/17	1	88.60	155	87.76	85.60	-154	10,014	-1.54%	大賣/鉅額交易
2021/08/16	8.6	90.09	11	87.17	88.10	-2.4	10,070	-0.02%
2021/08/13	19	92.68	0	0.00	92.50	19	10,272	0.18%
2021/08/12	2	92.60	61	91.78	94.60	-59	10,641	-0.55%
2021/08/11	8.7	95.04	17	93.50	92.80	-8.3	10,843	-0.08%
2021/08/10	2	97.60	3	97.80	97.60	-1	11,111	-0.01%
2021/08/09	2	100.00	5.6	100.00	99.10	-3.6	11,543	-0.03%
2021/08/06	22	97.41	0	0.00	97.90	22	11,848	0.19%
2021/08/05	5	97.12	6	97.25	97.20	-1	12,496	-0.01%
2021/08/04	11	99.12	5	98.70	99.30	6	12,478	0.05%
2021/08/03	12	99.10	13	98.50	98.50	-1	12,714	-0.01%
2021/08/02	24	99.93	0	0.00	99.50	24	13,015	0.18%
2021/07/30	3	99.00	5	99.50	100.00	-2	13,181	-0.02%
2021/07/29	84	101.39	80	100.49	98.80	4	13,315	0.03%
2021/07/28	76	100.88	12	99.69	99.50	64	13,431	0.48%
2021/07/27	13	102.50	24	103.65	101.00	-11	13,611	-0.08%
2021/07/26	10	99.38	16	101.33	101.00	-6	13,723	-0.04%
2021/07/23	16	97.55	5	97.00	97.00	11	13,571	0.08%
2021/07/22	4	96.85	5	97.80	97.30	-1	13,652	-0.01%
2021/07/21	13	96.82	1	96.00	96.10	12	13,730	0.09%
2021/07/20	4	99.43	1	99.00	98.90	3	13,774	0.02%
2021/07/19	10	98.58	3	100.00	100.00	7	13,920	0.05%
2021/07/16	2.1	97.22	4	97.70	97.80	-2	13,929	-0.01%
2021/07/15	5	96.90	4	96.20	97.40	1	13,973	0.01%
2021/07/14	7.1	96.11	2	95.70	95.30	5.1	14,038	0.04%
2021/07/13	28	98.81	94	97.68	97.20	-66	14,178	-0.47%
2021/07/12	20.1	98.84	11	99.44	97.60	9.1	14,447	0.06%
2021/07/09	19	101.42	2	101.00	101.00	17	14,393	0.12%
2021/07/08	26	106.08	117	105.59	105.50	-91	14,472	-0.63%	大賣/
2021/07/07	10	112.10	0	0.00	113.00	10	14,399	0.07%
2021/07/06	17	112.44	4	112.38	112.50	13	14,384	0.09%
2021/07/05	21	110.14	1	109.00	111.50	20	14,430	0.14%
2021/07/02	2	107.00	2	107.50	107.00	0	14,340	0.00%
2021/07/01	3	106.83	13	107.00	107.00	-10	14,338	-0.07%
2021/06/30	4	106.75	3	107.17	107.50	1	14,348	0.01%
2021/06/29	5.1	107.03	8	106.88	106.50	-2.9	14,334	-0.02%
2021/06/28	8.2	106.95	0	0.00	110.00	8.2	14,388	0.06%
2021/06/25	58	111.19	3.1	109.00	108.50	54.9	14,245	0.39%
2021/06/24	5	111.40	2	112.25	112.00	3	14,121	0.02%
2021/06/23	4	111.38	3	111.67	110.50	1	14,188	0.01%
2021/06/22	150	112.73	130.3	112.27	111.00	19.8	14,126	0.14%	大買/大賣/
2021/06/21	166.4	120.25	5.5	119.63	118.00	161	13,793	1.17%	大買/鉅額交易
2021/06/18	58.8	123.18	11.5	123.19	125.00	47.4	13,541	0.35%
2021/06/17	45.5	113.18	2	114.00	116.00	43.5	13,286	0.33%
2021/06/16	2	112.25	0	0.00	112.00	2	13,203	0.02%
2021/06/15	51	112.84	6	113.25	112.50	45	13,380	0.34%
2021/06/11	1	112.00	0	0.00	111.00	1	13,419	0.01%
2021/06/10	0	0.00	0.3	113.00	114.00	-0.3	13,623	0.00%
2021/06/09	43	110.31	2	112.75	113.50	41	13,743	0.30%
2021/06/07	8.1	109.30	0	0.00	111.50	8.1	13,982	0.06%
2021/06/04	3	112.67	0	0.00	112.00	3	14,326	0.02%
2021/06/03	141	111.22	1	114.00	114.00	140	14,526	0.96%	大買/鉅額交易
2021/06/02	67	110.88	17	111.03	110.00	50	14,698	0.34%
2021/06/01	2.1	112.12	21	115.79	113.50	-18.9	14,626	-0.13%
2021/05/31	21	109.33	6	110.00	110.00	15	14,522	0.10%
2021/05/28	85	108.16	8	109.50	108.00	77	14,490	0.53%
2021/05/27	62	105.69	8	104.44	105.00	54	14,401	0.37%
2021/05/26	22	104.84	1	102.50	103.00	21	14,398	0.15%
2021/05/25	3	102.83	20	104.40	106.00	-17	14,306	-0.12%
2021/05/24	9.1	97.05	7	97.71	99.10	2.1	14,150	0.01%
2021/05/21	123	100.00	58	101.17	99.60	65	14,500	0.45%	大買/
2021/05/20	9	103.67	0	0.00	102.00	9	14,231	0.06%
2021/05/19	3	115.50	104	115.22	113.00	-101	13,924	-0.73%	大賣/鉅額交易
2021/05/18	18	112.36	54	110.95	115.00	-36	13,880	-0.26%
2021/05/17	125	105.33	5	107.80	106.50	120	13,825	0.87%	大買/鉅額交易
2021/05/14	6	101.50	9	103.33	100.00	-3	13,398	-0.02%
2021/05/13	15	96.01	15	94.15	97.20	0	13,010	0.00%
2021/05/12	1.1	104.00	0	0.00	104.00	1.1	12,347	0.01%
2021/05/11	34.2	116.63	63	115.50	115.50	-28.8	12,296	-0.23%
2021/05/10	4	125.25	3	128.17	128.00	1	12,100	0.01%
2021/05/07	16	121.50	10	121.50	122.00	6	11,789	0.05%
2021/05/06	12.1	121.78	5	118.80	120.00	7.1	11,685	0.06%
2021/05/05	2	126.75	1	123.50	123.50	1	11,554	0.01%
2021/05/04	7	126.00	19	121.87	121.50	-12	11,406	-0.11%
2021/05/03	2.1	130.24	30	128.10	125.00	-28	11,245	-0.25%
2021/04/29	0	0.00	10	120.30	123.00	-10	11,012	-0.09%
2021/04/28	25.5	121.39	0	0.00	120.50	25.5	10,953	0.23%
2021/04/27	4	119.00	4.2	118.52	119.00	-0.2	10,947	0.00%
2021/04/26	4	113.88	2	115.25	117.00	2	10,762	0.02%
2021/04/23	5	108.30	5	106.40	111.00	0	10,613	0.00%
2021/04/22	1	107.00	6	107.75	104.00	-5	10,485	-0.05%
2021/04/21	1	108.00	0	0.00	106.50	1	10,433	0.01%
2021/04/20	7	107.29	3	107.50	108.00	4	10,536	0.04%
2021/04/19	12	108.67	9	110.72	110.00	3	10,499	0.03%
2021/04/16	18	114.53	19	115.05	115.50	-1	10,319	-0.01%
2021/04/15	12	107.67	22	106.73	108.00	-10	10,045	-0.10%
2021/04/14	3	105.00	4	105.38	107.50	-1	9,963	-0.01%
2021/04/13	1	103.00	1	104.00	101.50	0	9,837	0.00%
2021/04/12	5	106.10	5	105.60	104.00	0	9,844	0.00%
2021/04/09	28.2	100.96	5	101.50	102.00	23.2	9,781	0.24%
2021/04/08	2	99.35	0	0.00	98.80	2	9,660	0.02%
2021/04/07	3	100.67	2	100.50	100.50	1	9,626	0.01%
2021/04/06	0	0.00	3	100.17	99.60	-3	9,614	-0.03%
2021/04/01	2	98.55	11	98.91	98.60	-9	9,580	-0.09%
2021/03/31	9	97.98	3	99.03	99.80	6	9,513	0.06%
2021/03/30	12	96.93	0	0.00	96.80	12	9,388	0.13%
2021/03/29	1	97.50	9	97.60	97.50	-8	9,386	-0.09%
2021/03/26	1	96.90	1	97.20	97.30	0	9,390	0.00%
2021/03/25	0	0.00	14	94.26	94.80	-14	9,360	-0.15%
2021/03/24	2	95.90	1	97.70	95.80	1	9,397	0.01%
2021/03/23	15	96.60	21	95.72	96.70	-6	9,391	-0.06%
2021/03/22	43	98.06	34	96.44	97.10	9	9,377	0.10%
2021/03/19	6	96.22	0	0.00	96.80	6	9,286	0.06%
2021/03/18	6.1	97.11	12	96.12	96.20	-6	9,267	-0.06%
2021/03/17	17	95.11	4	94.43	93.70	13	9,111	0.14%
2021/03/16	6	93.33	8	94.88	95.50	-2	9,134	-0.02%
2021/03/15	15	95.15	17.3	95.87	94.70	-2.3	9,070	-0.03%
2021/03/12	53	93.22	0.2	93.20	93.50	52.9	9,105	0.58%
2021/03/11	103	95.71	21	94.84	95.80	82	9,014	0.91%	大買/
2021/03/10	6.2	91.52	13	92.69	92.40	-6.9	8,729	-0.08%
2021/03/09	23	89.20	3.1	90.00	90.60	19.9	8,454	0.23%
2021/03/08	34	88.81	18	87.53	87.40	16	8,222	0.19%
2021/03/05	2	84.90	2	84.60	85.40	0	8,024	0.00%
2021/03/04	2	84.00	0	0.00	85.00	2	8,003	0.02%
2021/03/03	1.1	84.14	1	85.60	84.60	0.1	8,022	0.00%
2021/03/02	2	85.30	7	86.94	85.30	-5	7,980	-0.06%
2021/02/26	7.1	87.00	2	87.40	87.00	5.1	7,937	0.06%
2021/02/25	1	87.50	3	87.80	88.00	-2	7,912	-0.03%
2021/02/24	15	90.32	3	89.37	88.20	12	8,013	0.15%
2021/02/23	11	90.86	31	91.86	90.20	-20	8,056	-0.25%
2021/02/22	10	86.65	7	87.14	87.80	3	7,612	0.04%
2021/02/19	7	84.84	4	84.23	85.00	3	7,414	0.04%
2021/02/18	3	84.87	1	85.30	85.30	2	7,308	0.03%
2021/02/17	33	83.96	35.1	84.50	85.10	-2.1	7,090	-0.03%
2021/02/05	1	79.10	0	0.00	79.10	1	6,712	0.01%
2021/02/01	1	77.00	0	0.00	77.20	1	6,705	0.01%
2021/01/28	5	81.24	5	79.40	78.90	0	6,647	0.00%
2021/01/27	2	80.60	2	80.70	80.20	0	6,585	0.00%
2021/01/26	3	80.27	0	0.00	79.60	3	6,558	0.05%
2021/01/25	0	0.00	2	79.95	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	8	78.50	78.60	-8	6,476	-0.12%
2021/01/21	1	74.90	0	0.00	76.10	1	6,645	0.02%
2021/01/20	11	77.04	4	76.10	76.00	7	7,126	0.10%
2021/01/18	1	79.30	0	0.00	79.00	1	7,009	0.01%
2021/01/14	0.3	80.80	2	81.25	80.60	-1.7	6,955	-0.02%
2021/01/13	9	81.14	6	80.78	81.30	3	6,921	0.04%
2021/01/12	1	79.60	6	79.68	79.00	-5	6,807	-0.07%
2021/01/11	1	79.20	1	79.00	79.20	0	6,749	0.00%
2021/01/08	2	79.15	17	78.26	79.10	-15	6,695	-0.22%
2021/01/06	4	77.75	1	78.10	77.80	3	6,613	0.05%
2021/01/05	1	78.70	5	79.20	78.90	-4	6,566	-0.06%
2020/12/31	1	78.50	5	78.32	77.80	-4	6,519	-0.06%
2020/12/30	1	77.30	1	77.80	77.90	0	6,474	0.00%
2020/12/29	2	77.60	3	78.10	77.30	-1	6,531	-0.02%
2020/12/28	2	77.65	0	0.00	77.60	2	6,546	0.03%
2020/12/25	3	76.80	1	76.80	76.60	2	6,659	0.03%
2020/12/23	1	76.40	2	76.85	76.30	-1	6,908	-0.01%
2020/12/22	4	77.60	1	77.50	76.60	3	7,019	0.04%
2020/12/21	9	79.06	5	79.68	78.50	4	7,021	0.06%
2020/12/18	6.1	81.09	14	80.84	80.40	-7.9	6,925	-0.11%
2020/12/17	1	79.70	1	79.50	79.60	0	6,819	0.00%
2020/12/15	1	77.10	4	78.48	77.60	-3	6,734	-0.04%
2020/12/14	3	77.10	0	0.00	77.10	3	6,662	0.05%
2020/12/11	2	76.75	0	0.00	76.90	2	6,681	0.03%
2020/12/10	13	78.58	1	78.90	78.30	12	6,647	0.18%
2020/12/09	32	79.49	13	80.11	80.00	19	6,642	0.29%
2020/12/08	18	83.27	15	82.61	81.80	3	6,544	0.05%
2020/12/07	3	80.40	16	80.37	81.10	-13	6,359	-0.20%
2020/12/04	10	79.70	0	0.00	80.10	10	6,429	0.16%
2020/12/03	8	80.53	7	80.53	80.60	1	6,484	0.02%
2020/12/02	3	79.23	0	0.00	78.90	3	6,501	0.05%
2020/12/01	1	79.10	0	0.00	78.80	1	6,622	0.02%
2020/11/30	0	0.00	1	78.60	78.50	-1	6,923	-0.01%
2020/11/27	5	79.10	1	78.50	79.50	4	7,176	0.06%
2020/11/26	0	0.00	1	78.50	78.40	-1	7,174	-0.01%
2020/11/25	1	79.30	2	79.20	78.50	-1	7,231	-0.01%
2020/11/24	6	78.60	6	78.20	78.10	0	7,298	0.00%
2020/11/23	7	79.76	7	80.10	79.90	0	7,265	0.00%
2020/11/20	4	78.23	7	77.34	79.50	-3	7,224	-0.04%
2020/11/19	8	75.80	3	76.67	75.60	5	7,241	0.07%
2020/11/18	0	0.00	8	75.80	75.10	-8	7,279	-0.11%
2020/11/17	8	74.64	1	74.50	74.70	7	7,387	0.09%
2020/11/16	1	74.00	5	74.84	73.90	-4	7,636	-0.05%
2020/11/13	1	73.50	10	73.20	73.60	-9	7,980	-0.11%
2020/11/06	0	0.00	10	72.60	72.70	-10	9,255	-0.11%
2020/11/02	0	0.00	6	72.00	71.70	-6	9,475	-0.06%
2020/10/30	2	71.80	0	0.00	71.80	2	9,541	0.02%
2020/10/29	1	70.00	6	71.42	71.30	-5	9,498	-0.05%
2020/10/28	24	72.78	1	72.20	71.90	23	9,376	0.25%
2020/10/27	0	0.00	1	79.80	79.80	-1	8,963	-0.01%
2020/10/26	2	80.00	5	80.02	79.90	-3	9,037	-0.03%
2020/10/23	1	78.60	0	0.00	79.10	1	9,172	0.01%
2020/10/22	1	78.90	3	79.13	78.90	-2	9,317	-0.02%
2020/10/21	1	80.10	1	79.50	78.70	0	9,496	0.00%
2020/10/20	4	79.50	5	79.16	79.40	-1	10,003	-0.01%
2020/10/16	5	76.56	0	0.00	76.00	5	10,291	0.05%
2020/10/15	0	0.00	7	77.83	77.50	-7	10,417	-0.07%
2020/10/14	4	78.80	8	78.10	79.00	-4	10,478	-0.04%
2020/10/13	0	0.00	1	76.60	76.50	-1	10,481	-0.01%
2020/10/12	7	75.70	468	75.63	76.00	-461	10,497	-4.39%	大賣/鉅額交易
2020/10/08	2	78.10	4	77.98	77.20	-2	10,629	-0.02%
2020/10/07	0	0.00	8	76.80	76.90	-8	10,769	-0.07%
2020/10/05	1	76.30	0	0.00	77.30	1	11,190	0.01%
2020/09/30	1	75.50	2	76.50	75.50	-1	11,254	-0.01%
2020/09/29	8	77.39	1	79.30	76.30	7	11,275	0.06%
2020/09/28	1	79.90	2	80.25	80.60	-1	11,179	-0.01%
2020/09/25	5	77.34	7	75.11	75.40	-2	11,178	-0.02%
2020/09/24	4	78.75	2	78.40	77.60	2	11,240	0.02%
2020/09/23	9	81.29	0	0.00	81.10	9	11,329	0.08%
2020/09/22	2	81.10	0	0.00	80.80	2	11,511	0.02%
2020/09/21	0	0.00	5	82.46	82.10	-5	11,596	-0.04%
2020/09/18	0	0.00	3	82.13	82.30	-3	11,651	-0.03%
2020/09/17	3	81.20	0	0.00	81.30	3	11,768	0.03%
2020/09/16	0	0.00	4	82.33	80.90	-4	11,997	-0.03%
2020/09/15	5	81.00	5	81.18	81.30	0	12,148	0.00%
2020/09/14	4	81.28	5	81.70	80.60	-1	12,192	-0.01%
2020/09/11	0	0.00	1	79.10	79.20	-1	12,108	-0.01%
2020/09/10	1	77.60	12	77.87	77.60	-11	12,109	-0.09%
2020/09/09	1	78.80	1	78.90	79.10	0	12,167	0.00%
2020/09/08	14	77.89	4	78.15	77.60	10	12,117	0.08%
2020/09/07	10	80.12	3	79.17	79.10	7	12,086	0.06%
2020/09/04	9	82.53	2	82.70	82.80	7	12,063	0.06%
2020/09/03	7	86.20	106	85.07	85.10	-99	12,021	-0.82%	大賣/
2020/09/02	19	83.06	0	0.00	82.60	19	11,870	0.16%
2020/09/01	6	86.20	1	86.10	85.70	5	12,056	0.04%
2020/08/31	4	86.83	2	85.75	84.90	2	12,498	0.02%
2020/08/28	8	86.71	0	0.00	86.20	8	12,528	0.06%
2020/08/27	0	0.00	6	87.80	89.70	-6	12,491	-0.05%
2020/08/26	6	89.42	0	0.00	88.30	6	12,498	0.05%
2020/08/25	1	90.70	7	90.34	91.50	-6	12,417	-0.05%
2020/08/24	1	86.80	1	86.80	86.60	0	12,271	0.00%
2020/08/21	4	84.98	5	86.40	85.30	-1	12,308	-0.01%
2020/08/20	4	83.23	3	85.07	83.50	1	12,342	0.01%
2020/08/19	11	91.27	0	0.00	88.80	11	12,143	0.09%
2020/08/18	9	91.90	6	90.45	91.40	3	11,859	0.03%
2020/08/17	7	88.64	15	88.27	86.50	-8	11,437	-0.07%
2020/08/14	15	85.81	111	83.25	85.50	-96	11,215	-0.86%	大賣/
2020/08/13	334	82.92	166	79.78	84.00	168	11,144	1.51%	大買/大賣/鉅額交易
2020/08/12	10	80.59	3	80.63	79.90	7	11,150	0.06%
2020/08/10	2	80.40	4	80.85	80.10	-2	11,944	-0.02%
2020/08/07	5	82.92	1	83.50	82.40	4	12,239	0.03%
2020/08/06	1	82.40	0	0.00	82.50	1	12,885	0.01%
2020/08/05	0	0.00	3	84.73	85.50	-3	13,069	-0.02%
2020/08/04	1	84.60	3	84.33	84.60	-2	13,077	-0.02%
2020/08/03	3	82.33	2	82.80	82.50	1	13,113	0.01%
2020/07/31	5	84.34	0	0.00	84.00	5	13,029	0.04%
2020/07/30	2	85.70	2	85.50	86.50	0	12,979	0.00%
2020/07/29	3	86.03	1	86.90	83.60	2	12,920	0.02%
2020/07/28	4	83.80	5	84.86	84.40	-1	12,794	-0.01%
2020/07/27	2	83.05	6	83.88	84.70	-4	12,699	-0.03%
2020/07/24	58	81.68	10	83.30	82.40	48	12,506	0.38%
2020/07/23	132	78.07	32	78.54	78.70	100	12,017	0.83%	大買/
2020/07/22	3	74.93	4	74.95	75.30	-1	11,727	-0.01%
2020/07/21	1	74.10	2	75.15	74.40	-1	11,633	-0.01%
2020/07/20	3	72.00	2	73.65	73.90	1	11,496	0.01%
2020/07/17	0	0.00	3	73.53	73.20	-3	11,448	-0.03%
2020/07/16	3	72.33	3	73.00	72.10	0	11,417	0.00%
2020/07/15	3	72.37	2	72.90	72.00	1	11,392	0.01%
2020/07/14	373	74.67	6	74.07	73.70	367	11,340	3.24%	大買/鉅額交易
2020/07/13	6	74.37	3.1	76.53	72.10	3	11,228	0.03%
2020/07/10	5	72.84	10	72.04	72.00	-5	11,055	-0.05%
2020/07/09	7	70.61	1	70.90	70.80	6	11,008	0.05%
2020/07/08	9	70.73	1	71.90	71.40	8	10,907	0.07%
2020/07/07	1	70.50	0	0.00	70.50	1	10,759	0.01%
2020/07/06	2	71.50	0	0.00	71.70	2	10,716	0.02%
2020/07/03	2	70.00	9	71.43	70.30	-7	10,669	-0.07%
2020/07/02	3	67.73	3	68.20	69.30	0	10,545	0.00%
2020/07/01	0	0.00	7	68.23	68.10	-7	10,512	-0.07%
2020/06/30	1	65.40	0	0.00	65.50	1	10,615	0.01%
2020/06/29	0	0.00	1	65.80	66.00	-1	10,749	-0.01%
2020/06/24	4	65.33	5	65.80	65.40	-1	10,793	-0.01%
2020/06/23	2	66.80	7	66.64	66.90	-5	10,835	-0.05%
2020/06/22	5	65.66	23	65.51	65.10	-18	10,675	-0.17%
2020/06/19	10	63.38	2	63.30	63.00	8	10,546	0.08%
2020/06/18	7	64.29	9	64.60	64.80	-2	10,482	-0.02%
2020/06/17	1	64.40	190	64.03	64.50	-189	10,439	-1.81%	大賣/鉅額交易
2020/06/16	4	64.38	29	64.53	64.90	-25	10,415	-0.24%
2020/06/15	1	63.00	1	62.70	62.30	0	10,383	0.00%
2020/06/12	8	62.61	4	60.43	63.00	4	10,376	0.04%
2020/06/11	7	62.20	12	62.20	61.70	-5	10,349	-0.05%
2020/06/10	14	63.54	0	0.00	63.60	14	10,243	0.14%
2020/06/09	7	63.79	0	0.00	63.50	7	10,246	0.07%
2020/06/08	65	68.08	10	66.15	64.30	55	10,178	0.54%
2020/06/05	2	65.15	29	67.91	69.10	-27	9,742	-0.28%
2020/06/04	0	0.00	7	63.33	62.90	-7	9,343	-0.07%
2020/06/03	0	0.00	2	62.05	62.40	-2	9,305	-0.02%
2020/06/02	5	61.60	1	61.70	61.80	4	9,274	0.04%
2020/06/01	1	61.60	4	61.18	61.60	-3	9,252	-0.03%
2020/05/29	14	60.44	1	61.00	59.00	13	9,246	0.14%
2020/05/28	3	59.77	6	59.90	59.60	-3	9,175	-0.03%
2020/05/27	2	62.25	22	61.14	61.30	-20	9,125	-0.22%
2020/05/26	29	63.28	7	62.76	63.50	22	9,047	0.24%
2020/05/25	1	62.30	1	62.80	63.10	0	9,010	0.00%
2020/05/22	8	61.54	0	0.00	61.40	8	8,966	0.09%
2020/05/21	2	63.95	2	63.75	63.50	0	8,986	0.00%
2020/05/20	2	62.35	3	62.90	62.60	-1	9,153	-0.01%
2020/05/19	8	63.18	8	63.66	62.60	0	9,248	0.00%
2020/05/18	13	61.68	15	60.93	62.00	-2	9,321	-0.02%
2020/05/15	69	62.02	52	61.99	62.40	17	9,073	0.19%
2020/05/14	163	59.54	7	60.19	58.90	156	8,670	1.80%	大買/鉅額交易
2020/05/13	3	58.73	16	58.93	59.50	-13	8,548	-0.15%
2020/05/12	14	54.37	11	54.75	55.80	3	8,300	0.04%
2020/05/11	0	0.00	5	53.34	53.10	-5	8,239	-0.06%
2020/05/08	0	0.00	6	52.02	52.00	-6	8,525	-0.07%
2020/05/07	1	50.50	0	0.00	51.20	1	8,832	0.01%
2020/05/06	5	50.22	0	0.00	50.30	5	8,852	0.06%
2020/05/05	4	51.13	3	51.47	51.10	1	8,853	0.01%
2020/05/04	4	51.70	0	0.00	51.20	4	8,888	0.05%
2020/04/28	3	51.67	0	0.00	52.20	3	8,850	0.03%
2020/04/27	0	0.00	5	52.70	52.90	-5	8,901	-0.06%
2020/04/24	2	52.50	2	52.30	52.10	0	8,996	0.00%
2020/04/23	33	51.99	23	52.30	52.40	10	9,098	0.11%
2020/04/22	13	51.46	0	0.00	51.70	13	9,145	0.14%
2020/04/21	2	52.90	3	53.37	52.10	-1	9,078	-0.01%
2020/04/20	0	0.00	2	53.95	54.50	-2	9,017	-0.02%
2020/04/17	1	55.00	3	54.13	53.20	-2	8,961	-0.02%
2020/04/16	16	54.07	9	54.19	54.00	7	8,864	0.08%
2020/04/15	9	53.16	1	53.30	54.00	8	8,778	0.09%
2020/04/14	0	0.00	17	52.17	53.00	-17	8,667	-0.20%
2020/04/13	0	0.00	3	51.50	50.50	-3	8,559	-0.04%
2020/04/10	8	50.21	5	50.60	50.90	3	8,574	0.03%
2020/04/09	1	51.50	0	0.00	50.50	1	8,580	0.01%
2020/04/07	3	52.43	7	52.23	51.70	-4	8,548	-0.05%
2020/04/06	0	0.00	1	52.20	52.40	-1	8,511	-0.01%
2020/04/01	9	52.78	16	51.97	52.50	-7	8,404	-0.08%
2020/03/31	1	48.25	19	48.94	51.00	-18	8,180	-0.22%
2020/03/30	1	46.70	1	47.20	46.85	0	7,938	0.00%
2020/03/27	10	47.42	11	47.48	46.85	-1	7,876	-0.01%
2020/03/26	1	43.10	7	44.33	44.20	-6	7,753	-0.08%
2020/03/25	1	41.05	10	43.52	43.60	-9	7,689	-0.12%
2020/03/24	0	0.00	1	39.75	39.65	-1	7,664	-0.01%
2020/03/23	1	38.50	0	0.00	38.25	1	7,848	0.01%
2020/03/19	34	37.82	37	36.82	38.15	-3	7,824	-0.04%
2020/03/18	8	42.01	0	0.00	40.00	8	7,764	0.10%
2020/03/17	1	42.90	5	42.35	42.60	-4	7,660	-0.05%
2020/03/16	7	44.99	12	45.05	43.75	-5	7,611	-0.07%
2020/03/13	19	43.63	2	43.60	45.00	17	7,560	0.22%
2020/03/12	3	47.63	1	47.55	47.55	2	7,448	0.03%
2020/03/11	1	49.95	0	0.00	49.40	1	7,319	0.01%
2020/03/10	1	49.00	0	0.00	49.60	1	7,263	0.01%
2020/03/09	15	51.06	5	50.50	50.10	10	7,117	0.14%
2020/03/06	1	52.40	0	0.00	52.60	1	7,020	0.01%
2020/03/05	0	0.00	7	52.54	52.60	-7	6,992	-0.10%
2020/03/04	2	51.80	18.3	51.40	51.90	-16.3	6,967	-0.23%
2020/03/02	2	52.80	0	0.00	52.20	2	6,841	0.03%
2020/02/27	3	52.43	4	52.95	52.10	-1	6,759	-0.01%
2020/02/26	12	54.32	5	53.92	53.90	7	6,686	0.10%
2020/02/25	11	54.66	4	54.33	54.40	7	6,672	0.10%
2020/02/24	0	0.00	201	54.05	55.30	-201	6,702	-3.00%	大賣/鉅額交易
2020/02/21	123	55.06	72	55.90	54.90	51	6,633	0.77%	大買/
2020/02/20	103	56.62	102	57.50	58.00	1	6,321	0.02%	大買/大賣/
2020/02/19	8	59.24	6	58.87	57.70	2	6,154	0.03%
2020/02/18	2	58.30	1	58.20	58.30	1	6,006	0.02%
2020/02/17	3	58.83	10	58.80	58.70	-7	5,922	-0.12%
2020/02/14	10	58.51	3	58.80	58.90	7	5,789	0.12%
2020/02/13	18.3	58.48	23	58.85	59.00	-4.7	5,527	-0.08%
2020/02/12	2	56.55	3	56.00	56.00	-1	5,085	-0.02%
2020/02/11	18	54.73	35	55.19	55.80	-17	4,882	-0.35%
2020/02/10	78	53.32	27	54.26	54.30	51	4,523	1.13%
2020/02/07	121	52.66	21	52.70	51.90	100	4,220	2.37%	大買/
2020/02/06	0	0.00	23	52.18	52.20	-23	4,323	-0.53%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/02/03	0	0.00	3	51.00	51.10	-3	4,300	-0.07%
2020/01/31	2	51.15	10	51.20	51.20	-8	4,330	-0.18%
2020/01/30	3	50.40	11	50.15	50.80	-8	4,358	-0.18%
2020/01/20	1	52.30	2	52.25	52.20	-1	4,395	-0.02%
2020/01/17	1	51.90	32	51.79	51.90	-31	4,311	-0.72%
2020/01/16	0	0.00	2	51.30	51.20	-2	4,218	-0.05%
2020/01/10	0	0.00	2	50.90	50.40	-2	4,370	-0.05%
2020/01/08	2	50.30	1	50.30	50.30	1	4,419	0.02%
2020/01/07	1	49.65	0	0.00	49.60	1	4,413	0.02%
2020/01/03	0	0.00	2	50.30	50.20	-2	4,428	-0.05%
2020/01/02	4	50.00	0	0.00	50.00	4	4,433	0.09%
2019/12/31	4	49.83	0	0.00	49.70	4	4,409	0.09%
2019/12/30	5	50.00	0	0.00	50.10	5	4,382	0.11%
2019/12/27	4	50.58	3	50.53	50.50	1	4,349	0.02%
2019/12/26	3	50.80	5	50.76	50.70	-2	4,383	-0.05%
2019/12/25	16	51.38	0	0.00	51.50	16	4,386	0.36%
2019/12/24	3	50.90	0	0.00	50.80	3	4,499	0.07%
2019/12/23	0	0.00	1	51.40	50.90	-1	4,519	-0.02%
2019/12/20	1	52.40	0	0.00	52.00	1	4,684	0.02%
2019/12/19	0	0.00	6	52.75	52.40	-6	4,869	-0.12%
2019/12/18	1	52.80	16	52.86	52.70	-15	4,889	-0.31%
2019/12/16	2	51.10	0	0.00	51.20	2	4,757	0.04%
2019/12/13	2	51.70	2	51.30	51.10	0	4,738	0.00%
2019/12/12	0	0.00	11	51.22	50.80	-11	4,715	-0.23%
2019/12/06	1	50.80	0	0.00	50.50	1	4,915	0.02%
2019/12/04	1	50.50	0	0.00	50.40	1	5,144	0.02%
2019/12/03	0	0.00	1	51.00	51.00	-1	5,282	-0.02%
2019/12/02	2	50.80	0	0.00	50.70	2	5,346	0.04%
2019/11/27	1	51.40	0	0.00	51.30	1	5,545	0.02%
2019/11/25	1	51.40	1	51.50	51.40	0	5,592	0.00%
2019/11/22	0	0.00	3	52.03	52.00	-3	5,657	-0.05%
2019/11/21	2	51.70	1	51.80	51.80	1	5,816	0.02%
2019/11/20	1	50.60	7	51.20	51.10	-6	5,795	-0.10%
2019/11/19	3	50.60	0	0.00	50.80	3	5,872	0.05%
2019/11/18	7	50.26	1	50.00	50.40	6	6,032	0.10%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/13	13	50.00	0	0.00	49.95	13	6,828	0.19%
2019/11/12	3	51.10	2	51.10	51.30	1	6,907	0.01%
2019/11/11	1	51.10	1	51.30	51.30	0	7,085	0.00%
2019/11/08	0	0.00	5	51.30	51.20	-5	7,213	-0.07%
2019/11/05	19	52.78	11	52.74	52.60	8	7,449	0.11%
2019/11/04	1	52.20	12	51.28	52.30	-11	7,357	-0.15%
2019/11/01	0	0.00	1	51.20	51.20	-1	7,285	-0.01%
2019/10/30	0	0.00	2	52.15	50.70	-2	7,389	-0.03%
2019/10/29	0	0.00	5	51.82	51.50	-5	7,347	-0.07%
2019/10/28	16	51.80	22	51.67	51.50	-6	7,324	-0.08%
2019/10/25	1	50.20	5	50.46	50.50	-4	7,221	-0.06%
2019/10/23	1	50.30	0	0.00	49.80	1	7,276	0.01%
2019/10/22	1	49.50	1	50.30	50.00	0	7,270	0.00%
2019/10/17	12	48.73	8	48.80	49.30	4	7,309	0.05%
2019/10/16	1	49.40	1	49.20	49.20	0	7,294	0.00%
2019/10/15	4	49.73	0	0.00	49.35	4	7,321	0.05%
2019/10/14	27	50.15	2	50.25	49.75	25	7,402	0.34%
2019/10/09	5	49.43	0	0.00	49.35	5	7,571	0.07%
2019/10/08	2	49.98	0	0.00	49.70	2	7,693	0.03%
2019/10/07	0	0.00	2	50.25	50.20	-2	7,754	-0.03%
2019/10/04	2	50.60	3	50.93	50.20	-1	7,807	-0.01%
2019/10/03	2	50.15	4	50.20	50.20	-2	7,897	-0.03%
2019/10/01	5	49.10	1	49.30	49.45	4	7,976	0.05%
2019/09/27	3	49.75	0	0.00	49.65	3	8,032	0.04%
2019/09/25	4	51.98	2	51.70	51.80	2	8,066	0.02%
2019/09/24	0	0.00	5	53.44	53.90	-5	7,979	-0.06%
2019/09/23	0	0.00	1	52.10	52.30	-1	7,952	-0.01%
2019/09/20	2	51.65	0	0.00	51.10	2	8,281	0.02%
2019/09/19	1	50.80	0	0.00	50.90	1	8,405	0.01%
2019/09/18	0	0.00	1	51.40	51.10	-1	8,555	-0.01%
2019/09/16	1	51.40	0	0.00	51.70	1	8,714	0.01%
2019/09/12	3	52.60	6	52.60	52.70	-3	8,734	-0.03%
2019/09/11	4	52.95	0	0.00	52.30	4	8,823	0.05%
2019/09/10	2	52.95	4	53.50	53.30	-2	8,828	-0.02%
2019/09/09	9	53.29	7	53.31	53.30	2	8,780	0.02%
2019/09/06	4	52.55	2	52.50	52.40	2	8,627	0.02%
2019/09/02	1	51.20	1	51.00	51.40	0	8,407	0.00%
2019/08/29	0	0.00	1	52.90	52.60	-1	8,179	-0.01%
2019/08/27	6.1	53.26	18	52.62	52.20	-12	8,115	-0.15%
2019/08/26	46	53.34	31	53.77	52.70	15	8,061	0.19%
2019/08/23	0	0.00	1	52.90	53.00	-1	7,872	-0.01%
2019/08/22	2	53.40	2	53.20	53.30	0	7,829	0.00%
2019/08/21	2	53.35	1	53.00	53.10	1	7,731	0.01%
2019/08/20	1	51.10	2	52.30	52.80	-1	7,524	-0.01%
2019/08/19	4	50.36	11	50.44	50.80	-7	7,070	-0.10%
2019/08/16	1	49.40	4	48.93	49.60	-3	6,718	-0.04%
2019/08/15	4	46.80	0	0.00	46.30	4	6,506	0.06%
2019/08/14	0	0.00	1	50.00	48.20	-1	6,395	-0.02%
2019/08/13	0	0.00	2	49.60	49.40	-2	6,243	-0.03%
2019/08/12	2	49.20	7	48.54	49.45	-5	6,127	-0.08%
2019/08/08	1	47.05	7	47.14	46.80	-6	5,960	-0.10%
2019/08/07	0	0.00	1	46.00	46.20	-1	5,917	-0.02%
2019/08/06	6	45.23	6	45.96	46.50	0	5,914	0.00%
2019/08/02	3	45.55	1	45.30	45.20	2	5,864	0.03%
2019/08/01	5	45.82	0	0.00	45.55	5	5,812	0.09%
2019/07/31	5	46.83	0	0.00	46.80	5	5,744	0.09%
2019/07/30	1	47.40	1	47.50	47.30	0	5,716	0.00%
2019/07/25	1	48.80	0	0.00	48.75	1	5,664	0.02%
2019/07/19	1	47.95	0	0.00	48.20	1	5,577	0.02%
2019/07/18	3	48.25	0	0.00	48.05	3	5,493	0.05%
2019/07/16	21	50.19	21	49.90	48.80	0	5,380	0.00%
2019/07/15	2	49.90	0	0.00	49.90	2	5,272	0.04%
2019/07/12	1	53.50	3	53.40	53.50	-2	5,095	-0.04%
2019/07/11	0	0.00	7.2	52.89	52.80	-7.2	5,063	-0.14%
2019/07/09	11	52.48	0	0.00	52.30	11	4,972	0.22%
2019/07/08	0	0.00	1	55.00	54.80	-1	4,894	-0.02%
2019/07/05	0	0.00	2	54.60	54.70	-2	4,867	-0.04%
2019/07/04	2	55.00	7	55.07	54.60	-5	4,792	-0.10%
2019/07/03	0	0.00	1	54.60	54.40	-1	4,751	-0.02%
2019/07/02	1	54.30	0.1	54.20	54.20	1	4,750	0.02%
2019/07/01	1	53.80	15	53.57	53.80	-14	4,823	-0.29%
2019/06/28	34	52.63	27	52.10	53.20	7	4,739	0.15%
2019/06/27	9	52.84	15	53.33	53.40	-6	4,581	-0.13%
2019/06/26	0	0.00	17	49.65	50.00	-17	4,170	-0.41%
2019/06/25	1	48.35	4	47.94	47.75	-3	3,984	-0.08%
2019/06/24	5	46.70	1	46.65	46.90	4	3,885	0.10%
2019/06/21	2	47.00	0	0.00	46.40	2	3,819	0.05%
2019/06/20	0	0.00	1	47.45	47.50	-1	3,768	-0.03%
2019/06/19	0	0.00	3	48.32	48.50	-3	3,870	-0.08%
2019/06/18	3	46.87	4	46.65	47.05	-1	4,005	-0.02%
2019/06/17	0	0.00	1	45.35	44.80	-1	3,948	-0.03%
2019/06/13	2	44.85	2	44.98	44.55	0	4,114	0.00%
2019/06/12	2	44.25	0	0.00	44.45	2	4,140	0.05%
2019/05/30	1	44.90	0	0.00	44.60	1	4,523	0.02%
2019/05/29	3	45.10	0	0.00	44.40	3	4,598	0.07%
2019/05/28	1	45.35	1	46.05	45.35	0	4,723	0.00%
2019/05/22	1	44.90	1	45.50	44.90	0	5,607	0.00%
2019/05/16	2	45.30	0	0.00	44.95	2	6,412	0.03%
2019/05/15	3	48.07	0	0.00	46.80	3	6,446	0.05%
2019/05/13	0	0.00	2	46.90	46.50	-2	6,653	-0.03%
2019/05/10	0	0.00	13	47.16	46.35	-13	6,686	-0.19%
2019/05/09	2	47.55	0	0.00	47.20	2	6,687	0.03%
2019/05/07	0	0.00	2	49.10	49.00	-2	6,734	-0.03%
2019/05/06	8	48.31	0	0.00	48.05	8	6,786	0.12%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/05/02	0	0.00	11	50.30	50.10	-11	6,924	-0.16%
2019/04/30	1	49.60	1	49.50	49.65	0	6,962	0.00%
2019/04/29	6	49.50	2	50.25	49.60	4	6,982	0.06%
2019/04/26	6	50.82	1	50.80	50.80	5	6,989	0.07%
2019/04/25	1	52.30	0	0.00	51.30	1	7,103	0.01%
2019/04/24	3	51.87	0	0.00	52.80	3	7,086	0.04%
2019/04/23	0.1	51.10	0	0.00	51.20	0.1	7,089	0.00%
2019/04/18	0	0.00	1	52.40	51.20	-1	7,282	-0.01%
2019/04/17	2	52.85	6	52.58	52.40	-4	7,451	-0.05%
2019/04/11	5	50.50	3	51.20	50.80	2	7,721	0.03%
2019/04/10	0	0.00	2	51.30	51.00	-2	7,800	-0.03%
2019/04/09	0	0.00	3	52.00	52.30	-3	7,968	-0.04%
2019/04/08	1	51.40	7	52.60	51.40	-6	8,215	-0.07%
2019/04/03	0	0.00	17	51.77	51.20	-17	8,665	-0.20%
2019/04/01	2	49.40	2	49.50	49.30	0	9,380	0.00%
2019/03/28	1	48.90	1	49.05	49.05	0	9,726	0.00%
2019/03/27	1	49.05	0	0.00	49.00	1	9,779	0.01%
2019/03/26	10	49.40	0	0.00	49.30	10	9,742	0.10%
2019/03/22	3	50.37	2	50.45	50.50	1	9,734	0.01%
2019/03/21	2	50.30	16	50.06	50.50	-14	9,659	-0.14%
2019/03/20	2	48.15	0	0.00	48.00	2	9,503	0.02%
2019/03/19	0	0.00	7	47.96	48.00	-7	9,530	-0.07%
2019/03/18	1	47.30	2	47.05	47.40	-1	9,614	-0.01%
2019/03/15	4	45.83	2	46.00	45.65	2	9,592	0.02%
2019/03/13	0	0.00	3	46.20	46.25	-3	9,640	-0.03%
2019/03/11	3	45.70	0	0.00	46.65	3	9,782	0.03%
2019/03/08	1	46.35	0	0.00	46.35	1	9,850	0.01%
2019/03/07	1	46.65	20	46.70	46.70	-19	9,953	-0.19%
2019/03/05	2	48.08	7	48.69	47.75	-5	10,119	-0.05%
2019/03/04	3	48.60	1	48.20	48.90	2	10,064	0.02%
2019/02/26	10	47.87	13	47.84	47.70	-3	9,914	-0.03%
2019/02/25	3	46.13	2	45.70	46.10	1	9,622	0.01%
2019/02/22	4	45.65	4	45.51	45.60	0	9,614	0.00%
2019/02/21	16	45.75	15	46.48	45.50	1	9,562	0.01%
2019/02/20	10	45.32	4	45.56	46.00	6	9,284	0.06%
2019/02/19	21	44.79	0	0.00	44.80	21	9,157	0.23%
2019/02/18	4	44.64	3	44.67	44.65	1	9,236	0.01%
2019/02/15	11	43.92	14	43.80	44.00	-3	9,092	-0.03%
2019/02/14	3	42.85	6	42.88	42.95	-3	8,790	-0.03%
2019/02/13	3	42.22	3	42.43	42.90	0	8,705	0.00%
2019/02/12	1	41.65	18	41.95	41.70	-17	8,571	-0.20%
2019/01/30	0	0.00	0.2	40.20	40.15	-0.2	8,432	0.00%
2019/01/29	1	39.95	0	0.00	40.25	1	8,408	0.01%
2019/01/28	2	40.05	0	0.00	40.30	2	8,391	0.02%
2019/01/25	2	40.18	1	40.15	40.00	1	8,403	0.01%
2019/01/24	8	40.26	0	0.00	39.95	8	8,410	0.10%
2019/01/23	3	40.43	0	0.00	40.80	3	8,328	0.04%
2019/01/22	6	40.55	0	0.00	39.85	6	8,344	0.07%
2019/01/21	2	40.30	0	0.00	40.40	2	8,351	0.02%
2019/01/18	1	39.90	4	39.85	39.80	-3	8,403	-0.04%
2019/01/17	2	39.90	1	40.20	39.85	1	8,447	0.01%
2019/01/16	1	40.00	2	39.98	39.70	-1	8,393	-0.01%
2019/01/15	1	39.35	1	39.55	39.80	0	8,382	0.00%
2019/01/14	0	0.00	1	38.95	38.90	-1	8,399	-0.01%
2019/01/11	3	39.55	0	0.00	39.50	3	8,398	0.04%
2019/01/10	3	39.95	0	0.00	40.15	3	8,360	0.04%
2019/01/09	3	40.38	9	40.13	39.80	-6	8,352	-0.07%
2019/01/08	18	41.13	3	41.05	40.85	15	8,174	0.18%
2019/01/07	2	40.10	2	40.53	41.15	0	8,064	0.00%
2019/01/04	5	38.30	2.1	38.66	39.20	2.9	7,973	0.04%
2019/01/03	10	38.79	1	38.80	38.65	9	7,928	0.11%
2019/01/02	2	39.40	5	40.12	39.40	-3	7,860	-0.04%
2018/12/28	3	40.08	0	0.00	40.20	3	7,801	0.04%
2018/12/27	12	40.55	8	41.43	40.45	4	7,688	0.05%
2018/12/26	38	42.55	11	41.89	41.30	27	7,361	0.37%
2018/12/25	11	43.68	24	44.08	44.90	-13	6,817	-0.19%
2018/12/24	13	42.87	11	42.51	43.55	2	6,266	0.03%
2018/12/22	2	40.00	1.1	39.95	39.70	0.9	5,869	0.02%
2018/12/21	0	0.00	11	39.68	38.75	-11	5,801	-0.19%
2018/12/20	1	37.95	0	0.00	37.55	1	5,515	0.02%
2018/12/19	2	38.03	1	38.45	38.10	1	5,469	0.02%
2018/12/18	1	37.85	1	38.30	37.85	0	5,439	0.00%
2018/12/14	1	38.20	0	0.00	38.15	1	5,426	0.02%
2018/12/13	3	38.90	0	0.00	38.70	3	5,354	0.06%
2018/12/11	7	39.36	0	0.00	39.00	7	5,259	0.13%
2018/12/10	0	0.00	3	40.60	40.80	-3	5,168	-0.06%
2018/12/06	5	39.97	8	39.60	39.20	-3	5,147	-0.06%
2018/12/05	1	40.80	0	0.00	40.95	1	5,118	0.02%
2018/12/04	1	41.75	7	41.79	41.70	-6	5,152	-0.12%
2018/12/03	0	0.00	23	40.07	41.10	-23	5,077	-0.45%
2018/11/29	24	39.75	11	40.15	38.60	13	4,884	0.27%
2018/11/28	42	38.82	34	38.86	39.40	8	4,733	0.17%
2018/11/27	1	37.15	0	0.00	37.15	1	4,594	0.02%
2018/11/26	1	36.90	1	37.85	37.90	0	4,559	0.00%
2018/11/22	6	38.46	2	38.23	38.00	4	4,684	0.09%
2018/11/21	5	36.94	2	37.10	37.05	3	4,700	0.06%
2018/11/19	8	38.85	5	38.80	39.20	3	4,569	0.07%
2018/11/16	3	37.73	4	38.44	38.50	-1	4,576	-0.02%
2018/11/15	12	38.55	0	0.00	38.30	12	4,481	0.27%
2018/11/13	0	0.00	1	40.10	40.40	-1	4,610	-0.02%
2018/11/12	1	41.50	0	0.00	41.45	1	4,841	0.02%
2018/11/09	0	0.00	1	41.85	41.55	-1	4,917	-0.02%
2018/11/05	1	41.25	0	0.00	41.50	1	5,310	0.02%
2018/11/02	7	43.12	1	43.40	42.05	6	5,347	0.11%
2018/11/01	1	41.30	5	42.04	42.50	-4	5,348	-0.07%
2018/10/31	1	40.50	3	40.32	40.45	-2	5,354	-0.04%
2018/10/30	3	38.73	1	38.80	39.00	2	5,361	0.04%
2018/10/29	2	39.80	0	0.00	39.90	2	5,366	0.04%
2018/10/26	0	0.00	2	40.10	40.20	-2	5,447	-0.04%
2018/10/25	0	0.00	2	38.03	39.00	-2	5,461	-0.04%
2018/10/24	4	38.20	1	38.45	38.45	3	5,452	0.06%
2018/10/23	1	39.40	0	0.00	39.10	1	5,492	0.02%
2018/10/19	3	39.55	2	39.95	40.20	1	5,771	0.02%
2018/10/18	0	0.00	1	41.25	40.65	-1	6,136	-0.02%
2018/10/17	2	40.95	1	40.80	40.65	1	6,369	0.02%
2018/10/16	1	41.90	0	0.00	41.70	1	6,429	0.02%
2018/10/12	0	0.00	4	42.15	42.50	-4	6,653	-0.06%
2018/10/11	7	42.06	11	42.04	41.70	-4	6,817	-0.06%
2018/10/09	7	46.27	0	0.00	46.30	7	6,766	0.10%
2018/10/08	0	0.00	7	47.00	47.60	-7	6,735	-0.10%
2018/10/05	11	46.10	2	46.23	46.15	9	6,728	0.13%
2018/10/04	1	47.95	0	0.00	47.95	1	6,706	0.01%
2018/10/03	1	48.30	0	0.00	48.15	1	6,761	0.01%
2018/10/02	2	48.90	0	0.00	48.80	2	6,824	0.03%
2018/10/01	2	48.83	1	48.95	49.20	1	6,911	0.01%
2018/09/25	3	48.40	0	0.00	49.00	3	7,155	0.04%
2018/09/21	10	48.60	4	48.81	48.60	6	7,166	0.08%
2018/09/20	6	48.74	0	0.00	48.60	6	7,211	0.08%
2018/09/19	1	49.95	0	0.00	49.90	1	7,207	0.01%
2018/09/18	3	50.23	0	0.00	50.00	3	7,229	0.04%
2018/09/17	20	51.10	98	51.41	51.60	-78	7,234	-1.08%
2018/09/14	99	49.78	21	51.27	51.90	78	7,293	1.07%
2018/09/13	2	48.73	0	0.00	48.60	2	7,376	0.03%
2018/09/11	0	0.00	5	49.80	50.10	-5	7,486	-0.07%
2018/09/10	5	48.20	1	48.90	48.95	4	7,595	0.05%
2018/09/07	7	50.04	0	0.00	49.70	7	7,645	0.09%
2018/09/06	1	51.90	0	0.00	51.70	1	7,630	0.01%
2018/09/05	5	52.60	1	53.00	52.30	4	7,654	0.05%
2018/09/04	1	52.10	0	0.00	52.30	1	7,692	0.01%
2018/09/03	0	0.00	1	52.90	52.00	-1	7,880	-0.01%
2018/08/31	0	0.00	1	52.30	52.40	-1	7,971	-0.01%
2018/08/30	2	51.30	0	0.00	51.30	2	8,074	0.02%
2018/08/29	1	53.00	0	0.00	53.00	1	8,043	0.01%
2018/08/28	0	0.00	12	53.88	53.70	-12	8,093	-0.15%
2018/08/27	3	52.80	0	0.00	52.80	3	8,079	0.04%
2018/08/24	1	51.40	0	0.00	51.50	1	8,111	0.01%
2018/08/23	10	51.80	0	0.00	51.90	10	8,243	0.12%
2018/08/21	11	51.96	15	51.85	52.00	-4	8,311	-0.05%
2018/08/20	11	49.01	11	49.49	49.00	0	8,274	0.00%
2018/08/17	25	51.06	60	51.56	50.30	-35	8,296	-0.42%
2018/08/16	13	53.04	10	53.40	53.20	3	8,213	0.04%
2018/08/15	6	54.50	0	0.00	54.40	6	8,285	0.07%
2018/08/14	1	56.80	0	0.00	56.40	1	8,167	0.01%
2018/08/13	5	55.50	1	55.00	54.80	4	8,390	0.05%
2018/08/09	6	57.82	0	0.00	57.10	6	9,040	0.07%
2018/08/07	5	57.40	0	0.00	57.60	5	9,430	0.05%
2018/08/06	3	58.57	460	58.08	58.20	-457	9,564	-4.78%	大賣/鉅額交易
2018/08/03	1	59.20	0	0.00	58.90	1	9,636	0.01%
2018/08/02	2	59.75	0	0.00	58.80	2	9,871	0.02%
2018/07/30	20	60.40	3	60.20	60.30	17	9,961	0.17%
2018/07/27	2	63.10	1	63.50	62.70	1	9,989	0.01%
2018/07/26	10	63.73	0	0.00	63.40	10	9,945	0.10%
2018/07/25	67	66.19	68	66.09	66.30	-1	9,752	-0.01%
2018/07/24	1	60.80	18	62.16	62.40	-17	9,346	-0.18%
2018/07/23	14	57.96	4	57.33	57.70	10	9,108	0.11%
2018/07/20	7	58.36	2	60.40	58.00	5	9,078	0.06%
2018/07/19	26	61.23	1	61.60	61.10	25	8,995	0.28%
2018/07/18	13	62.77	15	62.65	62.80	-2	8,980	-0.02%
2018/07/17	2	60.00	0	0.00	59.50	2	8,875	0.02%
2018/07/16	2	59.85	1	60.00	59.60	1	8,989	0.01%
2018/07/13	1	59.10	0	0.00	59.20	1	9,048	0.01%
2018/07/12	2	58.80	1	59.00	58.20	1	9,086	0.01%
2018/07/11	1	62.80	3	63.47	62.60	-2	9,133	-0.02%
2018/07/10	0	0.00	6	63.23	62.70	-6	9,174	-0.07%
2018/07/09	4	62.25	0	0.00	61.60	4	9,201	0.04%
2018/07/06	3	63.90	20	64.38	64.20	-17	9,259	-0.18%
2018/07/05	1	64.40	0	0.00	63.70	1	9,486	0.01%
2018/07/03	0	0.00	10	66.45	65.00	-10	9,552	-0.10%
2018/06/29	4	66.88	2	67.40	67.40	2	9,666	0.02%
2018/06/28	1	65.60	0	0.00	65.30	1	9,593	0.01%
2018/06/22	2	68.60	2	68.60	67.50	0	9,587	0.00%
2018/06/20	9	73.99	0	0.00	73.60	9	9,533	0.09%
2018/06/19	0	0.00	6	76.18	76.50	-6	9,505	-0.06%
2018/06/15	6	74.88	0	0.00	73.90	6	9,390	0.06%
2018/06/13	2	76.50	0	0.00	76.60	2	9,411	0.02%
2018/06/12	2	76.35	0	0.00	77.20	2	9,510	0.02%
2018/06/11	5	75.40	7	77.13	77.50	-2	9,498	-0.02%
2018/06/08	9	75.02	5	75.90	74.50	4	9,390	0.04%
2018/06/06	2	76.40	0	0.00	76.40	2	9,451	0.02%
2018/06/05	2	79.25	1	76.80	76.20	1	9,464	0.01%
2018/06/04	16	79.71	12	79.71	78.80	4	9,714	0.04%
2018/06/01	4	79.80	3	80.17	79.90	1	9,873	0.01%
2018/05/31	18	80.61	12	81.90	79.10	6	9,878	0.06%
2018/05/30	2	78.70	4	78.95	78.60	-2	9,870	-0.02%
2018/05/29	12	80.88	1	81.80	80.80	11	9,810	0.11%
2018/05/28	6	82.68	4	82.65	82.20	2	9,801	0.02%
2018/05/25	0	0.00	504	84.66	83.50	-504	9,755	-5.17%	大賣/鉅額交易
2018/05/24	0	0.00	2	85.70	86.40	-2	9,690	-0.02%
2018/05/23	1	89.20	2	88.65	87.50	-1	9,635	-0.01%
2018/05/22	1	87.90	1	88.50	88.80	0	9,591	0.00%
2018/05/21	10	87.46	3	88.23	86.30	7	9,635	0.07%
2018/05/18	279	85.09	279	85.25	85.20	0	9,483	0.00%	大買/大賣/
2018/05/17	25	79.09	25	79.48	80.60	0	9,237	0.00%
2018/05/16	7	80.13	5	80.22	75.60	2	9,016	0.02%
2018/05/15	0	0.00	7	77.94	79.10	-7	8,824	-0.08%
2018/05/14	21	77.47	22	75.39	77.50	-1	8,869	-0.01%
2018/05/11	1	75.10	0	0.00	75.90	1	8,772	0.01%
2018/05/10	33	75.89	40	76.38	76.00	-7	8,738	-0.08%
2018/05/09	0	0.00	1	72.30	71.90	-1	8,561	-0.01%
2018/05/08	0	0.00	1	70.00	69.60	-1	8,500	-0.01%
2018/05/07	7	70.81	3	70.10	71.60	4	8,561	0.05%
2018/05/04	5	66.30	6	67.35	69.30	-1	8,656	-0.01%
2018/05/03	1	66.60	5	66.20	66.30	-4	8,631	-0.05%
2018/05/02	5	65.80	1	65.50	64.70	4	8,727	0.05%
2018/04/30	0	0.00	1	64.20	65.40	-1	9,013	-0.01%
2018/04/27	3	63.97	2	64.10	63.90	1	9,098	0.01%
2018/04/26	1	63.80	0	0.00	63.50	1	9,209	0.01%
2018/04/25	0	0.00	3	64.73	64.50	-3	9,162	-0.03%
2018/04/24	2	65.55	3	64.87	65.90	-1	9,217	-0.01%
2018/04/23	2	64.35	0	0.00	65.40	2	9,242	0.02%
2018/04/20	2	65.10	3	65.23	64.50	-1	9,316	-0.01%
2018/04/18	3	66.97	0	0.00	67.00	3	9,337	0.03%
2018/04/17	0	0.00	1	65.90	65.80	-1	9,534	-0.01%
2018/04/16	1	67.20	2	66.90	66.70	-1	9,561	-0.01%
2018/04/13	6	70.97	7	69.57	69.50	-1	9,646	-0.01%
2018/04/12	32	72.25	27	70.96	71.20	5	9,783	0.05%
2018/04/11	20	72.37	24	72.49	73.20	-4	9,756	-0.04%
2018/04/09	11	71.55	11	72.22	70.00	0	9,651	0.00%
2018/04/03	4	69.15	3	70.00	68.50	1	9,496	0.01%
2018/04/02	15	69.70	15	69.48	67.70	0	9,481	0.00%
2018/03/31	1	66.80	0	0.00	66.80	1	9,370	0.01%
2018/03/30	2	67.80	2	67.50	66.10	0	9,371	0.00%
2018/03/28	1	68.30	0	0.00	66.80	1	9,330	0.01%
2018/03/27	4	68.20	0	0.00	67.60	4	9,274	0.04%
2018/03/23	4	66.05	13	66.12	66.60	-9	9,455	-0.10%
2018/03/22	0	0.00	5	67.00	66.00	-5	9,397	-0.05%
2018/03/21	6	67.00	0	0.00	66.70	6	9,471	0.06%
2018/03/19	1	68.30	2	67.30	66.90	-1	9,804	-0.01%
2018/03/16	0	0.00	7	67.59	69.10	-7	9,671	-0.07%
2018/03/15	7	67.51	0	0.00	67.70	7	9,560	0.07%
2018/03/13	2	66.90	6	67.12	66.30	-4	9,590	-0.04%
2018/03/12	5	67.26	10	66.20	66.60	-5	9,519	-0.05%
2018/03/09	4	70.05	10	69.63	69.40	-6	9,414	-0.06%
2018/03/08	105	75.90	100	76.19	72.40	5	9,334	0.05%	大買/
2018/03/07	10	72.22	7	72.87	72.70	3	8,991	0.03%
2018/03/06	0	0.00	1	69.60	69.30	-1	8,905	-0.01%
2018/03/05	1	70.20	2	70.10	69.90	-1	8,961	-0.01%
2018/03/02	2	68.35	1	68.10	68.10	1	8,984	0.01%
2018/03/01	1	69.50	1	70.80	70.80	0	9,006	0.00%
2018/02/27	12	70.42	11	71.00	70.30	1	8,924	0.01%
2018/02/26	0	0.00	10	73.50	72.60	-10	8,835	-0.11%
2018/02/23	9	74.84	14	75.03	72.10	-5	8,758	-0.06%
2018/02/22	3	73.00	25	72.40	72.50	-22	8,743	-0.25%
2018/02/21	7	71.53	17	71.49	74.10	-10	8,709	-0.11%
2018/02/09	6	66.53	3	67.23	66.30	3	8,509	0.04%
2018/02/08	2	67.90	1	67.50	67.00	1	8,355	0.01%
2018/02/07	4	66.73	6	67.80	66.00	-2	8,327	-0.02%
2018/02/06	14	63.83	13	64.32	64.70	1	8,225	0.01%
2018/02/05	3	69.77	0	0.00	69.00	3	8,162	0.04%
2018/02/01	10	74.00	12	74.05	71.70	-2	8,375	-0.02%
2018/01/29	16	74.66	21	74.68	75.00	-5	8,311	-0.06%
2018/01/26	7	71.34	5	70.50	70.40	2	8,146	0.02%
2018/01/25	9	72.51	13	72.13	72.80	-4	8,089	-0.05%
2018/01/24	1	70.80	16	72.55	70.30	-15	8,017	-0.19%
2018/01/23	3	68.57	5	66.88	67.00	-2	7,896	-0.03%
2018/01/22	0	0.00	2	66.00	67.30	-2	7,883	-0.03%
2018/01/18	1	64.80	0	0.00	64.20	1	7,966	0.01%
2018/01/17	15	64.83	3	64.57	65.20	12	8,030	0.15%
2018/01/16	2	64.85	2	65.25	63.00	0	8,226	0.00%
2018/01/15	2	63.45	0	0.00	63.30	2	8,247	0.02%
2018/01/12	15	65.73	4	66.13	65.60	11	8,190	0.13%
2018/01/11	4	64.50	6	67.67	68.00	-2	8,023	-0.02%
2018/01/09	2	62.50	2	62.45	61.50	0	7,634	0.00%
2018/01/08	18	61.58	17	61.53	61.00	1	7,466	0.01%
2018/01/05	4	58.30	6	57.52	58.20	-2	7,233	-0.03%
2018/01/04	7	57.69	36	58.31	59.20	-29	7,106	-0.41%
2018/01/03	21	54.34	15	54.35	55.30	6	6,888	0.09%
2018/01/02	2	53.35	0	0.00	52.80	2	6,782	0.03%