技嘉 (2376)-聯邦商銀券商分點個股進出

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－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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	6.1	307.25	25	306.08	307.00	-18.9	13,137	-0.14%
2024/06/14	4	311.50	1	315.00	315.00	3	13,216	0.02%
2024/06/13	1	313.50	1	317.00	316.00	0	13,332	0.00%
2024/06/12	2	303.75	3	307.00	310.00	-1	13,699	-0.01%
2024/06/11	0	304.00	0	0.00	302.50	0	13,974	0.00%
2024/06/07	2	311.49	3	311.17	309.50	-1	14,489	-0.01%
2024/06/05	0	0.00	3	318.00	318.00	-3	14,971	-0.02%
2024/06/04	0.1	317.00	0	0.00	315.00	0.1	15,384	0.00%
2024/06/03	1	323.00	2	324.00	323.50	-1	15,524	-0.01%
2024/05/31	0	321.50	0	325.50	318.00	0	15,608	0.00%
2024/05/29	11	337.68	4.1	337.90	332.00	6.9	16,211	0.04%
2024/05/28	0.2	324.50	1	326.50	330.00	-0.9	16,352	-0.01%
2024/05/27	21	322.00	0	0.00	324.00	21	16,522	0.13%
2024/05/23	0.1	318.17	0	0.00	317.00	0.1	16,910	0.00%
2024/05/22	2	329.25	1	329.00	328.50	1	17,111	0.01%
2024/05/21	6.1	328.83	22.2	328.92	330.00	-16.2	17,541	-0.09%
2024/05/20	2	327.00	2	329.75	325.00	0	17,657	0.00%
2024/05/17	33.5	324.93	4	324.63	322.50	29.5	17,899	0.16%
2024/05/16	1	314.91	0	0.00	314.50	1	17,937	0.01%
2024/05/15	0.1	313.08	0	0.00	311.00	0.1	18,425	0.00%
2024/05/14	0	318.00	4	315.88	320.00	-4	18,814	-0.02%
2024/05/13	0	313.00	6	312.83	313.00	-6	19,032	-0.03%
2024/05/10	3	307.50	0	0.00	307.00	3	19,496	0.02%
2024/05/09	2	309.00	1	311.00	310.00	1	19,704	0.01%
2024/05/08	3	315.00	18	313.56	311.50	-15	19,933	-0.08%
2024/05/07	1	295.00	64.1	308.33	312.00	-63.1	20,004	-0.32%
2024/05/06	0	0.00	2.1	294.93	292.00	-2.1	19,941	-0.01%
2024/05/03	0	0.00	8	287.00	286.00	-8	20,066	-0.04%
2024/05/02	5	288.30	0	0.00	288.50	5	20,359	0.02%
2024/04/30	0	0.00	1	300.50	299.00	-1	20,433	0.00%
2024/04/29	0	0.00	2	302.00	301.00	-2	20,774	-0.01%
2024/04/26	0	0.00	11	296.91	295.50	-11	21,500	-0.05%
2024/04/25	7	292.50	1	295.00	290.50	6	21,841	0.03%
2024/04/24	0	0.00	3	293.17	299.50	-3	21,890	-0.01%
2024/04/23	5	284.50	0	0.00	281.00	5	21,915	0.02%
2024/04/22	12	285.96	2	282.50	282.50	10	21,890	0.05%
2024/04/19	9	294.71	8	294.56	292.50	1	21,857	0.00%
2024/04/18	2	301.75	1	306.00	302.00	1	21,884	0.00%
2024/04/17	13	303.65	7	307.43	308.00	6	22,149	0.03%
2024/04/16	1	299.00	5	304.00	302.00	-4	22,111	-0.02%
2024/04/15	6.1	304.68	6	308.00	302.00	0.1	22,218	0.00%
2024/04/12	4	321.00	3	325.83	318.00	1	22,071	0.00%
2024/04/11	4	317.63	2	321.25	320.50	2	22,015	0.01%
2024/04/10	25	332.66	13	332.85	320.00	12	21,964	0.05%
2024/04/09	8	336.94	19	341.08	335.00	-11	21,664	-0.05%
2024/04/08	0.1	338.50	6.1	332.53	340.00	-6	21,721	-0.03%
2024/04/03	4	313.26	8	316.25	317.50	-4	21,494	-0.02%
2024/04/02	10	314.50	2	316.50	317.00	8	21,370	0.04%
2024/04/01	0	0.00	1	319.50	318.50	-1	21,222	0.00%
2024/03/29	9.1	317.88	1	317.00	316.00	8.1	21,146	0.04%
2024/03/28	2	309.00	2.3	310.41	313.00	-0.3	20,885	0.00%
2024/03/27	4	306.00	4	306.38	310.00	0	20,888	0.00%
2024/03/26	8	307.00	3	307.00	304.50	5	20,952	0.02%
2024/03/25	3.1	306.45	2	308.00	306.00	1.1	20,978	0.01%
2024/03/22	7	299.02	3.2	297.13	303.00	3.9	21,011	0.02%
2024/03/21	15	292.00	11	293.50	291.00	4	20,568	0.02%
2024/03/20	46.7	300.28	13.1	297.36	295.00	33.6	20,540	0.16%
2024/03/19	15	309.90	11	308.23	305.00	4	20,591	0.02%
2024/03/18	1	308.99	4	309.75	310.50	-3	20,605	-0.01%
2024/03/15	9.8	313.23	103.2	313.43	313.00	-93.4	20,670	-0.45%	大賣/
2024/03/14	3.1	319.31	18	320.33	317.50	-14.9	20,584	-0.07%
2024/03/13	26.8	335.98	15.3	333.51	328.00	11.5	20,968	0.05%
2024/03/12	4.1	359.95	2	364.00	355.00	2.1	20,947	0.01%
2024/03/11	21	361.95	14	360.75	360.00	7	21,071	0.03%
2024/03/08	9	359.44	8.4	365.76	358.00	0.6	20,879	0.00%
2024/03/07	3	360.02	2	363.50	359.00	1	20,680	0.00%
2024/03/06	2	365.50	6.8	362.15	362.50	-4.8	20,673	-0.02%
2024/03/05	29.1	362.32	6	362.58	361.50	23.1	20,875	0.11%
2024/03/04	12.1	367.53	5	373.50	354.50	7.1	20,978	0.03%
2024/03/01	5	356.00	17.2	354.09	361.00	-12.2	20,553	-0.06%
2024/02/29	3	340.25	3	341.83	345.00	0	20,268	0.00%
2024/02/27	13.1	333.99	8	334.50	334.00	5.1	20,072	0.03%
2024/02/26	7.2	334.83	39.1	334.24	335.00	-31.9	20,034	-0.16%
2024/02/23	10.2	347.71	32	353.02	342.50	-21.9	20,105	-0.11%
2024/02/22	13.3	350.71	7	360.14	347.00	6.3	20,284	0.03%
2024/02/21	4	347.63	1.1	347.36	347.50	2.9	19,874	0.01%
2024/02/20	5.1	351.46	63	355.53	357.00	-57.9	19,790	-0.29%
2024/02/19	28.5	365.65	62	365.77	366.50	-33.5	19,592	-0.17%
2024/02/16	22.2	381.35	12	381.21	381.00	10.2	19,637	0.05%
2024/02/15	3	364.17	9.3	369.27	370.50	-6.3	19,260	-0.03%
2024/02/05	10.1	339.54	1	342.00	337.00	9.1	18,948	0.05%
2024/02/02	4	335.13	9.2	332.46	333.00	-5.2	18,947	-0.03%
2024/02/01	4	306.25	5.3	311.20	313.50	-1.3	18,987	-0.01%
2024/01/31	8	308.25	7	307.64	309.00	1	19,098	0.01%
2024/01/30	8	303.94	37	302.04	305.00	-29	19,085	-0.15%
2024/01/29	12	291.42	12	290.71	295.00	0	19,111	0.00%
2024/01/26	30.1	285.08	7	285.71	284.00	23	19,311	0.12%
2024/01/25	1.1	293.90	2	292.00	292.00	-1	19,532	0.00%
2024/01/24	21	294.38	44	294.53	293.50	-23	19,400	-0.12%
2024/01/23	24	292.19	1	293.00	291.00	23	19,559	0.12%
2024/01/22	34.1	293.60	26	293.77	297.50	8.1	19,345	0.04%
2024/01/19	58.1	268.41	15	267.83	270.50	43.1	18,793	0.23%
2024/01/18	1	258.00	0	0.00	256.00	1	18,715	0.01%
2024/01/17	1	265.50	5	262.20	257.00	-4	18,829	-0.02%
2024/01/16	20	262.50	0	0.00	261.50	20	18,890	0.11%
2024/01/12	2	262.25	2	264.75	262.00	0	19,319	0.00%
2024/01/11	3	262.67	3	260.02	263.00	0	19,423	0.00%
2024/01/10	1	248.50	1.1	247.64	247.50	-0.1	19,718	0.00%
2024/01/09	0	252.50	10	251.10	252.00	-10	19,960	-0.05%
2024/01/08	9	244.56	0	0.00	241.50	9	19,988	0.05%
2024/01/05	2	246.75	0	0.00	243.00	2	20,430	0.01%
2024/01/03	1	250.95	1	247.00	247.50	0	21,367	0.00%
2024/01/02	4	260.13	2	252.25	255.00	2	21,383	0.01%
2023/12/29	1	266.00	8.6	267.84	266.00	-7.6	21,203	-0.04%
2023/12/28	1.1	264.98	7	266.07	265.50	-6	21,225	-0.03%
2023/12/27	7	264.36	1.1	264.55	264.00	5.9	21,380	0.03%
2023/12/26	1.4	263.14	1	263.00	264.00	0.4	21,804	0.00%
2023/12/25	3	261.33	11	263.36	263.50	-8	22,253	-0.04%
2023/12/22	10	262.10	4	260.75	259.00	6	22,547	0.03%
2023/12/21	4	259.25	7	258.93	262.00	-3	22,777	-0.01%
2023/12/20	15	262.00	17	262.91	261.50	-2	23,024	-0.01%
2023/12/19	6	258.65	0	0.00	260.00	6	23,341	0.03%
2023/12/18	3	255.50	3	257.00	255.50	0	23,623	0.00%
2023/12/15	1	257.97	9	257.83	254.00	-8	24,052	-0.03%
2023/12/14	9	257.78	14	256.54	257.50	-5	24,102	-0.02%
2023/12/13	4	251.00	6	254.50	250.00	-2	24,239	-0.01%
2023/12/12	7	255.14	9	253.39	250.50	-2	24,357	-0.01%
2023/12/11	22	256.07	15	257.27	251.50	7	24,544	0.03%
2023/12/08	53	267.51	40	260.66	258.50	13	24,567	0.05%
2023/12/07	35	246.84	36	246.99	259.50	-1	24,442	0.00%
2023/12/06	6	241.75	8	237.13	243.50	-2	24,601	-0.01%
2023/12/05	2.1	230.76	0	0.00	228.50	2.1	24,768	0.01%
2023/12/04	4	244.38	0	0.00	236.00	4	25,017	0.02%
2023/12/01	1	247.50	2	246.25	246.00	-1	25,087	0.00%
2023/11/30	1.2	244.17	2	246.50	250.00	-0.8	25,309	0.00%
2023/11/29	7	242.86	7	245.07	243.50	0	25,290	0.00%
2023/11/28	0	0.00	1	234.50	235.00	-1	25,443	0.00%
2023/11/24	2	235.50	2	232.00	232.00	0	26,978	0.00%
2023/11/22	9.1	236.03	3	235.33	233.50	6.1	27,809	0.02%
2023/11/21	4	240.00	5.1	238.48	244.00	-1.1	27,996	0.00%
2023/11/20	1	231.00	4	231.13	233.00	-3	28,514	-0.01%
2023/11/17	6	232.00	2	231.50	230.50	4	28,784	0.01%
2023/11/16	6	232.00	6	232.92	233.00	0	29,414	0.00%
2023/11/15	1.1	230.55	9	235.72	228.50	-7.9	29,340	-0.03%
2023/11/14	0	0.00	4	228.88	229.50	-4	29,350	-0.01%
2023/11/13	9.1	228.99	4	226.38	225.50	5.1	29,605	0.02%
2023/11/10	13	226.81	11	229.14	230.50	2	29,695	0.01%
2023/11/09	10	230.40	11	231.05	231.00	-1	29,822	0.00%
2023/11/08	11	225.73	3	227.67	224.50	8	29,683	0.03%
2023/11/07	1	217.00	72	217.10	220.50	-71	29,783	-0.24%
2023/11/06	5	218.80	3	220.33	220.00	2	30,121	0.01%
2023/11/03	25	224.44	3	222.83	220.50	22	30,274	0.07%
2023/11/02	54.2	234.88	7	228.86	226.50	47.2	30,540	0.15%
2023/11/01	4	218.75	1	218.50	221.00	3	30,490	0.01%
2023/10/31	11	229.82	6	226.42	217.50	5	30,708	0.02%
2023/10/30	1	232.00	2	234.73	232.50	-1	30,679	0.00%
2023/10/27	1	236.00	0	0.00	235.50	1	30,856	0.00%
2023/10/26	5	233.20	2	232.75	232.00	3	31,051	0.01%
2023/10/25	1	248.50	2	246.00	245.50	-1	31,115	0.00%
2023/10/24	3	241.17	1	244.00	247.00	2	31,257	0.01%
2023/10/23	3	243.50	33	241.15	239.00	-30	31,608	-0.09%
2023/10/20	2	240.00	2	236.00	241.50	0	32,203	0.00%
2023/10/19	6	243.92	123	242.91	243.00	-117	32,573	-0.36%	大賣/鉅額交易
2023/10/18	7.4	249.69	2	245.50	246.00	5.4	33,002	0.02%
2023/10/17	3	264.83	3.6	267.56	261.50	-0.6	32,569	0.00%
2023/10/16	7	270.50	3	267.67	265.50	4	32,685	0.01%
2023/10/13	32.4	276.27	20	269.38	271.00	12.4	33,080	0.04%
2023/10/12	11.6	282.93	26	283.29	284.50	-14.4	32,909	-0.04%
2023/10/11	34.2	285.73	53	292.97	274.00	-18.8	33,130	-0.06%
2023/10/06	1.1	288.82	1	290.50	289.50	0.1	33,267	0.00%
2023/10/05	1	287.00	2	288.50	288.00	-1	33,634	0.00%
2023/10/04	1	289.00	2	283.00	287.50	-1	33,823	0.00%
2023/10/03	2	291.00	1	291.00	290.00	1	34,036	0.00%
2023/10/02	135.1	294.67	5	292.40	290.00	130.1	34,069	0.38%	大買/鉅額交易
2023/09/28	15	286.27	6	288.42	281.50	9	33,874	0.03%
2023/09/27	3	281.83	8	283.69	284.50	-5	33,745	-0.01%
2023/09/26	6	280.08	7	279.71	275.50	-1	33,843	0.00%
2023/09/25	0	0.00	1	274.00	274.50	-1	33,822	0.00%
2023/09/22	8	271.06	2	271.50	279.00	6	33,668	0.02%
2023/09/21	8	266.25	32	261.44	268.50	-24	33,359	-0.07%
2023/09/20	6	262.25	5	262.90	263.50	1	33,008	0.00%
2023/09/19	0	0.00	21	253.62	253.50	-21	32,760	-0.06%
2023/09/18	1.1	254.55	0	0.00	260.00	1.1	32,765	0.00%
2023/09/14	8	277.25	9	277.67	278.00	-1	32,446	0.00%
2023/09/13	38	270.04	4	267.63	267.50	34	32,186	0.11%
2023/09/12	2.1	271.52	71	271.06	270.50	-68.9	32,289	-0.21%
2023/09/11	15.1	290.53	5	289.30	279.50	10.1	32,135	0.03%
2023/09/08	4.1	312.59	3	312.50	307.50	1.1	31,678	0.00%
2023/09/07	4.1	307.77	44	309.50	314.50	-39.9	31,645	-0.13%
2023/09/06	3.1	306.69	1.1	309.68	306.50	2	31,971	0.01%
2023/09/05	1	310.50	61	310.43	311.00	-60	32,151	-0.19%
2023/09/04	4.2	319.77	6	316.08	316.00	-1.9	31,990	-0.01%
2023/09/01	1.1	331.36	0	0.00	323.00	1.1	32,027	0.00%
2023/08/31	13	346.46	10	346.40	341.00	3	31,778	0.01%
2023/08/30	27	368.09	5.1	366.24	354.00	21.9	31,011	0.07%
2023/08/29	87	350.44	7	354.14	354.00	80	31,023	0.26%
2023/08/28	4.1	339.61	4	344.50	345.00	0.1	30,750	0.00%
2023/08/25	2.1	345.19	3	344.67	342.50	-0.9	30,385	0.00%
2023/08/24	119	353.45	8	353.94	354.00	111	30,075	0.37%	大買/鉅額交易
2023/08/23	6	329.75	0	0.00	334.50	6	29,494	0.02%
2023/08/22	0	0.00	6	327.58	335.50	-6	30,070	-0.02%
2023/08/21	0	0.00	8	314.25	310.50	-8	29,770	-0.03%
2023/08/18	6	327.25	4	319.50	312.00	2	29,911	0.01%
2023/08/17	5	331.60	4	329.50	331.00	1	29,649	0.00%
2023/08/16	1	318.00	0.2	316.50	334.50	0.8	29,316	0.00%
2023/08/15	0.1	312.00	3	316.83	316.00	-2.9	29,189	-0.01%
2023/08/14	14	293.64	80	289.59	296.00	-66	29,144	-0.23%
2023/08/11	3	303.47	6	302.92	300.50	-3	29,103	-0.01%
2023/08/10	37	299.05	5	296.70	296.00	32	28,971	0.11%
2023/08/09	50	333.45	50	338.69	328.50	0	28,392	0.00%
2023/08/08	58	338.03	2	341.69	333.50	56	27,833	0.20%
2023/08/07	5	317.60	7.1	322.77	336.50	-2.1	27,317	-0.01%
2023/08/04	7	299.00	5	304.30	306.00	2	27,098	0.01%
2023/08/02	10.1	304.63	33	297.80	297.00	-22.9	26,783	-0.09%
2023/08/01	4	316.50	9	318.78	319.00	-5	26,423	-0.02%
2023/07/31	12.1	328.74	6	342.33	314.00	6.1	26,171	0.02%
2023/07/28	2	337.25	57.1	347.28	347.50	-55.1	25,871	-0.21%
2023/07/27	4	342.50	22.1	342.00	332.00	-18.1	25,518	-0.07%
2023/07/26	37	335.00	33	339.68	333.00	4	25,212	0.02%
2023/07/25	8	375.56	8	366.63	352.50	0	24,586	0.00%
2023/07/24	3	333.67	2.1	335.69	354.50	0.9	23,766	0.00%
2023/07/21	20	309.95	2	317.50	322.50	18	23,010	0.08%
2023/07/20	3	304.83	4	302.50	305.00	-1	22,300	0.00%
2023/07/19	6	311.83	56.2	312.77	298.50	-50.2	22,068	-0.23%
2023/07/18	4.1	300.65	4	304.88	312.50	0.1	21,625	0.00%
2023/07/17	23	302.54	2	292.50	293.50	21	20,944	0.10%
2023/07/14	24.2	292.65	15	289.90	296.00	9.2	20,668	0.04%
2023/07/13	72.2	318.36	8	323.69	295.50	64.2	20,034	0.32%
2023/07/12	47	296.05	7.1	299.85	304.00	39.9	19,203	0.21%
2023/07/11	8.1	277.83	8	276.75	276.50	0.1	18,647	0.00%
2023/07/10	2	267.75	4.4	271.77	273.50	-2.4	18,304	-0.01%
2023/07/07	3.3	263.02	2	261.50	261.00	1.3	17,909	0.01%
2023/07/06	4	265.38	3	267.83	264.00	1	17,667	0.01%
2023/07/05	8.2	265.12	173.1	259.82	265.00	-164.9	17,349	-0.95%	大賣/鉅額交易
2023/07/04	65	263.46	65	270.82	272.50	0	16,996	0.00%
2023/07/03	167	250.05	2	248.75	248.00	165	16,641	0.99%	大買/鉅額交易
2023/06/30	1	240.00	4	240.50	243.50	-3	16,329	-0.02%
2023/06/29	2.1	230.32	9	232.50	233.00	-7	16,120	-0.04%
2023/06/28	5	232.70	0	0.00	227.00	5	15,875	0.03%
2023/06/27	1	242.00	21	232.98	233.00	-20	15,635	-0.13%
2023/06/26	2	246.25	5	248.00	243.50	-3	15,298	-0.02%
2023/06/21	0	0.00	8	257.19	260.00	-8	15,061	-0.05%
2023/06/20	10	258.00	18	252.78	256.00	-8	14,909	-0.05%
2023/06/19	2	251.75	2	251.50	252.50	0	14,742	0.00%
2023/06/16	13	251.73	8	253.75	254.50	5	14,558	0.03%
2023/06/15	5	247.10	12	246.17	246.00	-7	14,123	-0.05%
2023/06/14	4	244.00	2	244.75	242.50	2	13,790	0.01%
2023/06/13	10	244.60	4	244.88	245.00	6	13,545	0.04%
2023/06/12	9	245.22	4	246.75	243.00	5	13,144	0.04%
2023/06/09	1	235.00	7	232.71	240.50	-6	12,421	-0.05%
2023/06/08	1	222.50	1	219.00	219.00	0	11,937	0.00%
2023/06/06	1	210.00	3	209.00	209.00	-2	11,416	-0.02%
2023/06/05	6	209.00	0	0.00	211.50	6	11,220	0.05%
2023/06/02	9	197.11	11.3	201.01	203.00	-2.3	10,857	-0.02%
2023/06/01	0	0.00	8	190.00	190.50	-8	10,204	-0.08%
2023/05/31	5.2	184.44	11.1	185.17	186.50	-5.9	9,895	-0.06%
2023/05/30	7.1	184.37	7	184.14	184.50	0.1	9,695	0.00%
2023/05/29	12.1	184.89	3	185.50	186.00	9.1	9,462	0.10%
2023/05/26	29	187.12	6	194.17	185.00	23	9,012	0.26%
2023/05/25	0	0.00	24	180.54	180.00	-24	8,182	-0.29%
2023/05/24	40	162.56	67	164.81	165.00	-27	7,686	-0.35%
2023/05/23	1	159.50	50	160.50	160.00	-49	7,391	-0.66%
2023/05/22	47	162.19	0	0.00	161.50	47	7,261	0.65%
2023/05/19	26	160.13	31	162.58	164.00	-5	7,143	-0.07%
2023/05/18	20	155.00	22	157.66	159.50	-2	6,904	-0.03%
2023/05/17	2	147.00	3	149.00	149.50	-1	6,508	-0.02%
2023/05/16	0	0.00	14	140.93	144.50	-14	6,089	-0.23%
2023/05/15	15	137.47	2	139.50	135.50	13	5,715	0.23%
2023/05/12	0	0.00	0.1	138.00	139.00	-0.1	5,663	0.00%
2023/05/11	0	0.00	15	139.50	141.00	-15	5,621	-0.27%
2023/05/10	1.1	137.12	1	139.50	139.50	0.1	5,636	0.00%
2023/05/09	15	138.33	4.8	138.50	139.00	10.2	5,615	0.18%
2023/05/04	0	0.00	44	135.64	136.00	-44	5,687	-0.77%
2023/05/03	2	132.00	0	0.00	132.50	2	5,678	0.04%
2023/05/02	4	134.50	4	135.50	135.00	0	5,777	0.00%
2023/04/27	2	130.00	0	0.00	131.50	2	5,916	0.03%
2023/04/25	3	130.17	0	0.00	129.00	3	5,983	0.05%
2023/04/24	0	0.00	1	135.00	135.00	-1	5,966	-0.02%
2023/04/21	28	133.21	0	0.00	132.00	28	6,020	0.47%
2023/04/20	12	133.50	12	134.50	134.00	0	6,069	0.00%
2023/04/19	14	135.00	2	135.50	134.50	12	6,132	0.20%
2023/04/18	0	0.00	27	136.44	135.50	-27	6,115	-0.44%
2023/04/14	0	0.00	1	133.00	134.50	-1	6,224	-0.02%
2023/04/13	4	133.00	0	0.00	132.00	4	6,302	0.06%
2023/04/12	0	0.00	3	136.50	136.50	-3	6,266	-0.05%
2023/04/10	1	134.50	0	0.00	136.50	1	6,250	0.02%
2023/04/07	12	136.58	0	0.00	134.00	12	6,227	0.19%
2023/04/06	8	136.88	2	136.50	138.00	6	6,239	0.10%
2023/03/31	11	133.50	0	0.00	133.50	11	6,146	0.18%
2023/03/30	41	133.00	10	133.50	133.00	31	6,240	0.50%
2023/03/29	0	0.00	9	129.61	130.00	-9	6,253	-0.14%
2023/03/28	4	126.50	0	0.00	128.00	4	6,421	0.06%
2023/03/27	4	128.25	0	0.00	128.00	4	6,570	0.06%
2023/03/24	41	128.83	1.2	129.25	129.00	39.8	6,994	0.57%
2023/03/23	8	125.13	0	0.00	126.00	8	7,530	0.11%
2023/03/22	0	0.00	10.1	121.69	123.50	-10.1	7,667	-0.13%
2023/03/20	0	0.00	2	120.00	120.00	-2	7,621	-0.03%
2023/03/17	8.1	117.62	2	118.50	118.50	6.1	7,610	0.08%
2023/03/16	0	0.00	8	121.00	119.50	-8	7,638	-0.10%
2023/03/15	0	0.00	3	120.67	119.00	-3	7,704	-0.04%
2023/03/14	3	116.83	2	117.50	117.50	1	7,723	0.01%
2023/03/13	0	0.00	1	117.00	118.50	-1	7,758	-0.01%
2023/03/10	0	0.00	3	119.67	120.00	-3	7,731	-0.04%
2023/03/09	31	119.19	1	119.50	119.00	30	7,803	0.38%
2023/03/08	7	116.14	0	0.00	117.00	7	7,802	0.09%
2023/03/07	0	0.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/03	0.1	118.50	0	0.00	119.00	0.1	8,044	0.00%
2023/03/02	0	119.00	0	0.00	120.00	0	8,078	0.00%
2023/02/24	0	120.00	0	0.00	119.00	0	8,196	0.00%
2023/02/23	1	120.50	6	120.08	120.50	-5	8,349	-0.06%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	1.1	118.03	0	0.00	117.50	1.1	9,090	0.01%
2023/02/16	0	0.00	5.3	120.93	121.00	-5.3	9,203	-0.06%
2023/02/13	16	117.50	0	0.00	117.50	16	9,392	0.17%
2023/02/09	1.2	119.16	7	119.21	117.00	-5.8	9,760	-0.06%
2023/02/08	7	120.00	0	0.00	120.00	7	9,879	0.07%
2023/02/07	8	117.50	1	116.50	119.50	7	9,880	0.07%
2023/02/06	10	114.50	1	116.00	116.00	9	9,766	0.09%
2023/02/03	12	115.58	0	0.00	114.50	12	9,695	0.12%
2023/02/02	10	117.50	6	118.00	118.00	4	9,613	0.04%
2023/02/01	6	116.50	1	117.50	117.00	5	9,610	0.05%
2023/01/31	1	115.00	3	121.17	115.50	-2	9,642	-0.02%
2023/01/30	2	118.00	0	0.00	119.50	2	9,570	0.02%
2023/01/16	3	113.67	3	114.50	113.50	0	9,558	0.00%
2023/01/13	2	114.00	2	114.00	114.00	0	9,583	0.00%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/11	0.1	114.00	0	0.00	114.50	0.1	10,011	0.00%
2023/01/09	3	112.33	4	113.25	113.50	-1	10,464	-0.01%
2023/01/06	2	111.00	2	112.00	112.00	0	10,450	0.00%
2023/01/05	5	111.20	4	111.25	110.50	1	10,448	0.01%
2022/12/27	0	0.00	142	105.80	106.00	-142	10,486	-1.35%	大賣/鉅額交易
2022/12/26	6	108.50	0	0.00	105.00	6	10,496	0.06%
2022/12/23	0	0.00	1	106.50	106.50	-1	10,489	-0.01%
2022/12/22	0	0.00	2	106.00	105.00	-2	10,577	-0.02%
2022/12/20	2	100.50	0	0.00	100.00	2	10,440	0.02%
2022/12/16	3	109.17	2	107.00	107.00	1	10,187	0.01%
2022/12/15	32	114.00	0	0.00	114.00	32	9,893	0.32%
2022/12/14	2	106.00	2	107.00	107.00	0	9,425	0.00%
2022/12/13	0	0.00	10	103.75	102.50	-10	9,380	-0.11%
2022/12/08	5	102.00	0	0.00	102.50	5	9,983	0.05%
2022/12/07	5	101.00	100.6	100.40	101.00	-95.6	10,046	-0.95%
2022/12/02	1	111.00	2	111.00	111.00	-1	10,365	-0.01%
2022/12/01	1	112.00	2	112.25	112.50	-1	10,376	-0.01%
2022/11/28	0	0.00	5	109.50	108.50	-5	10,151	-0.05%
2022/11/25	111	111.19	5	107.80	107.50	106	10,102	1.05%	大買/鉅額交易
2022/11/22	0	0.00	8	109.38	107.00	-8	9,772	-0.08%
2022/11/21	25	108.46	0	0.00	108.00	25	9,725	0.26%
2022/11/18	6	110.50	16	112.44	113.00	-10	9,512	-0.11%
2022/11/17	0	0.00	1	106.50	107.00	-1	9,089	-0.01%
2022/11/16	0	0.00	4	102.63	104.00	-4	8,886	-0.05%
2022/11/15	3	98.80	0	0.00	99.00	3	8,682	0.03%
2022/11/11	1.3	101.38	0	0.00	101.00	1.3	8,571	0.02%
2022/11/08	1	103.00	0	0.00	101.00	1	8,550	0.01%
2022/11/07	5	99.22	12	101.70	102.00	-7	8,528	-0.08%
2022/11/03	0	0.00	4	94.90	95.10	-4	8,107	-0.05%
2022/11/02	0	0.00	1	92.40	92.50	-1	7,989	-0.01%
2022/11/01	1	91.60	0	0.00	91.50	1	7,996	0.01%
2022/10/31	5	92.94	5	92.80	92.50	0	8,003	0.00%
2022/10/28	0.3	92.80	2.1	93.70	92.50	-1.8	8,131	-0.02%
2022/10/27	1	92.00	9	93.00	93.00	-8	8,161	-0.10%
2022/10/24	1	90.30	1	90.20	90.00	0	8,135	0.00%
2022/10/19	0	0.00	2	91.60	91.60	-2	8,056	-0.02%
2022/10/18	0	0.00	15	89.88	89.30	-15	7,844	-0.19%
2022/10/17	4	80.60	2	82.70	83.10	2	7,549	0.03%
2022/10/14	2	82.10	0	0.00	82.10	2	7,581	0.03%
2022/10/13	0	0.00	1	83.50	82.90	-1	7,723	-0.01%
2022/10/12	1	82.80	1	82.70	82.70	0	7,919	0.00%
2022/10/11	1	83.00	0	0.00	82.90	1	7,973	0.01%
2022/10/07	4	85.23	0	0.00	84.80	4	7,914	0.05%
2022/10/06	1	89.00	0	0.00	89.00	1	7,802	0.01%
2022/10/05	2	91.10	1	91.50	90.60	1	7,777	0.01%
2022/10/04	1	90.30	0	0.00	90.70	1	7,749	0.01%
2022/09/30	1	87.00	1	88.10	88.30	0	7,713	0.00%
2022/09/29	0	0.00	1	89.40	88.90	-1	7,691	-0.01%
2022/09/23	0	0.00	1	93.00	92.20	-1	7,904	-0.01%
2022/09/21	40	90.60	0	0.00	90.00	40	7,830	0.51%
2022/09/20	4	93.30	0	0.00	93.20	4	7,646	0.05%
2022/09/19	45	95.69	2	95.30	95.30	43	7,475	0.58%
2022/09/16	2	94.00	0	0.00	93.70	2	7,292	0.03%
2022/09/15	0	0.00	5	93.00	95.50	-5	7,172	-0.07%
2022/09/14	2	93.00	0	0.00	91.00	2	6,920	0.03%
2022/09/13	2	92.85	6	93.98	92.90	-4	6,768	-0.06%
2022/09/12	1	91.30	1	91.10	91.10	0	6,573	0.00%
2022/09/08	0	0.00	1	81.20	86.20	-1	6,484	-0.02%
2022/09/05	0	0.00	2	84.10	83.50	-2	6,663	-0.03%
2022/09/02	0	0.00	1	84.80	85.10	-1	6,708	-0.01%
2022/09/01	1	83.70	0	0.00	83.90	1	6,762	0.01%
2022/08/31	0	0.00	5	85.42	85.90	-5	6,740	-0.07%
2022/08/29	7	84.57	2	84.80	84.80	5	6,829	0.07%
2022/08/26	0	0.00	2	86.55	87.00	-2	6,799	-0.03%
2022/08/25	0	0.00	13	84.65	85.70	-13	6,768	-0.19%
2022/08/19	0	0.00	7	87.33	87.10	-7	6,903	-0.10%
2022/08/18	2	86.55	0	0.00	86.90	2	6,890	0.03%
2022/08/17	1	84.00	1	84.40	85.30	0	6,838	0.00%
2022/08/16	3	83.73	2	83.90	83.60	1	6,825	0.01%
2022/08/15	0	0.00	3	84.20	85.20	-3	6,797	-0.04%
2022/08/11	0	0.00	8	80.94	80.30	-8	6,549	-0.12%
2022/08/10	2	79.30	2	79.50	79.30	0	6,543	0.00%
2022/08/09	4	78.83	5	79.84	79.90	-1	6,553	-0.02%
2022/08/08	0	0.00	8	79.60	79.70	-8	6,590	-0.12%
2022/08/05	4	80.40	2	80.50	80.60	2	6,588	0.03%
2022/08/04	7	80.34	2	80.10	79.60	5	6,598	0.08%
2022/08/03	4	92.13	0	0.00	92.30	4	6,507	0.06%
2022/08/02	4	92.83	0	0.00	92.20	4	6,427	0.06%
2022/08/01	13	92.16	0	0.00	93.30	13	6,343	0.20%
2022/07/29	2	92.00	0	0.00	91.40	2	6,304	0.03%
2022/07/28	4	91.83	0	0.00	90.70	4	6,307	0.06%
2022/07/26	7	91.46	7	90.37	89.80	0	6,222	0.00%
2022/07/25	4	94.65	3	93.70	94.00	1	6,130	0.02%
2022/07/22	9	96.71	3	95.40	95.30	6	6,050	0.10%
2022/07/20	2	96.20	0	0.00	96.80	2	5,880	0.03%
2022/07/08	1	89.00	0	0.00	89.30	1	5,914	0.02%
2022/07/06	0	0.00	1	88.30	86.00	-1	6,044	-0.02%
2022/07/04	2	82.35	1	83.40	83.40	1	6,076	0.02%
2022/07/01	4	84.98	7	84.86	81.50	-3	6,107	-0.05%
2022/06/28	0.1	93.90	0	0.00	93.00	0.1	5,798	0.00%
2022/06/20	1.2	96.02	0	0.00	93.90	1.2	5,958	0.02%
2022/06/17	1	98.50	1	98.00	98.00	0	6,056	0.00%
2022/06/16	1.1	101.28	1	98.80	98.80	0.1	6,177	0.00%
2022/06/15	5.1	100.17	0	0.00	100.00	5.1	6,163	0.08%
2022/06/13	2	105.50	0	0.00	106.00	2	6,167	0.03%
2022/06/10	1	109.00	0	0.00	109.50	1	6,272	0.02%
2022/06/08	1	115.00	1	114.50	114.50	0	6,731	0.00%
2022/06/02	5	111.00	0	0.00	110.50	5	7,007	0.07%
2022/05/30	0	0.00	1	113.00	112.50	-1	7,376	-0.01%
2022/05/27	0	0.00	2	107.00	108.00	-2	7,348	-0.03%
2022/05/24	0.1	105.00	0	0.00	104.50	0.1	7,831	0.00%
2022/05/23	0.1	106.50	0	0.00	105.50	0.1	7,936	0.00%
2022/05/20	1.1	107.09	0	0.00	107.00	1.1	8,155	0.01%
2022/05/19	0.1	108.50	0	0.00	109.00	0.1	8,269	0.00%
2022/05/17	5	108.00	0	0.00	108.50	5	8,414	0.06%
2022/05/16	1	110.00	0	0.00	107.50	1	8,507	0.01%
2022/05/11	1.1	106.59	0	0.00	106.00	1.1	8,893	0.01%
2022/05/10	0.1	110.00	0	0.00	110.00	0.1	8,902	0.00%
2022/05/06	0	0.00	8	111.38	111.50	-8	9,231	-0.09%
2022/05/03	0	0.00	1	109.50	111.00	-1	9,440	-0.01%
2022/04/29	0	0.00	1	112.00	108.50	-1	9,485	-0.01%
2022/04/28	2	108.00	0	0.00	108.00	2	9,529	0.02%
2022/04/27	3	106.50	0	0.00	107.50	3	9,616	0.03%
2022/04/25	0	0.00	15	108.50	107.00	-15	9,596	-0.16%
2022/04/22	45	112.50	0	0.00	111.50	45	9,530	0.47%
2022/04/21	1	115.00	0	0.00	113.50	1	9,544	0.01%
2022/04/20	0	0.00	1	115.50	116.00	-1	9,565	-0.01%
2022/04/18	0	0.00	8	112.13	111.00	-8	9,657	-0.08%
2022/04/15	8	113.56	4	113.00	112.50	4	9,847	0.04%
2022/04/14	10	115.15	4	115.75	114.50	6	10,028	0.06%
2022/04/13	3	116.00	0	0.00	116.00	3	10,073	0.03%
2022/04/12	2	116.50	0	0.00	117.00	2	10,092	0.02%
2022/04/08	1	122.00	17	121.00	122.50	-16	10,174	-0.16%
2022/04/07	1	122.50	0	0.00	122.50	1	10,113	0.01%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	1	129.50	0	0.00	130.00	1	10,111	0.01%
2022/03/29	0	0.00	9	131.50	131.00	-9	10,208	-0.09%
2022/03/25	1	129.50	6	130.42	130.50	-5	10,598	-0.05%
2022/03/24	2	128.00	3	130.00	129.50	-1	10,745	-0.01%
2022/03/23	6	128.75	5	129.70	129.00	1	10,883	0.01%
2022/03/22	9	127.17	1	128.50	128.50	8	11,334	0.07%
2022/03/21	4	131.88	0	0.00	131.00	4	11,369	0.04%
2022/03/17	7	130.14	0	0.00	130.50	7	12,011	0.06%
2022/03/15	0	0.00	5	127.00	126.00	-5	12,771	-0.04%
2022/03/14	0	0.00	6	128.83	130.50	-6	13,145	-0.05%
2022/03/11	3	133.50	0	0.00	133.00	3	13,092	0.02%
2022/03/10	2	138.25	0	0.00	138.50	2	13,162	0.02%
2022/03/08	3	136.17	8	138.38	135.50	-5	13,304	-0.04%
2022/03/07	2	139.50	2	140.75	139.50	0	13,326	0.00%
2022/03/04	2	147.25	1	149.00	148.00	1	13,289	0.01%
2022/03/02	1	146.00	0	0.00	146.00	1	13,442	0.01%
2022/03/01	0	0.00	6	146.00	145.50	-6	13,445	-0.04%
2022/02/25	9	140.39	0	0.00	140.00	9	13,345	0.07%
2022/02/22	2	139.50	1	139.50	140.00	1	13,560	0.01%
2022/02/21	3	147.67	0	0.00	147.50	3	13,689	0.02%
2022/02/18	0	0.00	1	152.00	152.50	-1	13,886	-0.01%
2022/02/16	1	152.00	2	152.50	151.50	-1	14,789	-0.01%
2022/02/15	0	0.00	4	149.50	149.50	-4	15,392	-0.03%
2022/02/14	2	143.25	1	143.50	143.50	1	15,733	0.01%
2022/02/11	11	150.09	115	151.87	148.00	-104	16,225	-0.64%	大賣/鉅額交易
2022/02/09	4	153.88	0	0.00	152.50	4	17,851	0.02%
2022/02/08	50	152.20	0	0.00	152.50	50	18,397	0.27%
2022/02/07	60	144.50	0	0.00	146.00	60	18,438	0.33%
2022/01/26	8	139.19	0	0.00	137.50	8	18,851	0.04%
2022/01/18	0	0.00	1	144.00	143.00	-1	20,268	0.00%
2022/01/14	1	137.00	1	138.50	138.50	0	20,520	0.00%
2022/01/13	0	0.00	1	141.50	139.50	-1	21,100	0.00%
2022/01/11	2	141.25	4	144.00	141.00	-2	21,319	-0.01%
2022/01/10	0	0.00	3	145.67	149.00	-3	21,764	-0.01%
2022/01/07	3	146.17	0	0.00	147.50	3	21,736	0.01%
2022/01/05	0	0.00	3	154.17	154.00	-3	22,262	-0.01%
2022/01/04	3	152.67	0	0.00	152.50	3	23,353	0.01%
2022/01/03	32	156.41	11	156.95	156.50	21	24,034	0.09%
2021/12/27	12	157.67	4	156.75	155.00	8	24,009	0.03%
2021/12/24	1	155.00	0	0.00	156.00	1	23,957	0.00%
2021/12/23	1	155.00	0	0.00	155.00	1	23,949	0.00%
2021/12/22	2	156.50	1	157.50	157.00	1	23,896	0.00%
2021/12/20	3	156.33	3	159.00	153.50	0	23,512	0.00%
2021/12/17	4	153.75	2	155.25	154.50	2	23,365	0.01%
2021/12/16	5	160.40	13	159.42	158.00	-8	23,232	-0.03%
2021/12/15	3	153.67	2	152.75	152.50	1	22,701	0.00%
2021/12/14	8	154.25	0	0.00	151.50	8	22,456	0.04%
2021/12/13	16	157.44	18	159.89	160.00	-2	22,105	-0.01%
2021/12/10	5	150.00	5	150.70	152.50	0	21,555	0.00%
2021/12/09	9	147.67	13	147.81	148.00	-4	21,107	-0.02%
2021/12/08	2	140.50	16	140.28	142.50	-14	20,581	-0.07%
2021/12/07	1	132.50	30	134.00	132.50	-29	20,071	-0.14%
2021/12/06	13	135.04	2	134.00	134.50	11	19,908	0.06%
2021/12/03	30	141.20	103.3	138.09	141.00	-73.3	19,687	-0.37%	大賣/
2021/12/02	1	137.00	21	139.98	136.50	-20	19,627	-0.10%
2021/12/01	1	134.50	6	136.75	139.00	-5	19,526	-0.03%
2021/11/30	45	135.12	3	137.33	136.00	42	19,466	0.22%
2021/11/29	0	0.00	1	132.00	132.00	-1	19,444	-0.01%
2021/11/25	0	0.00	2.2	134.27	134.00	-2.2	19,277	-0.01%
2021/11/24	23	133.89	2	134.00	134.00	21	19,241	0.11%
2021/11/23	0	0.00	1	134.00	134.50	-1	19,141	-0.01%
2021/11/22	31	137.98	100	141.00	138.00	-69	18,983	-0.36%
2021/11/19	0	0.00	4	141.38	141.00	-4	18,878	-0.02%
2021/11/18	18	141.33	12	141.92	138.50	6	18,774	0.03%
2021/11/17	131	139.10	203	141.39	143.00	-72	18,459	-0.39%	大買/大賣/
2021/11/16	2	140.50	15	141.30	140.50	-13	18,248	-0.07%
2021/11/15	229	137.62	12	139.25	136.00	217	17,904	1.21%	大買/鉅額交易
2021/11/12	27	133.24	22	134.66	135.50	5	17,418	0.03%
2021/11/11	2	136.50	3	139.33	137.00	-1	16,805	-0.01%
2021/11/10	19	138.74	32	140.30	139.00	-13	16,617	-0.08%
2021/11/09	28	136.64	9	137.22	136.50	19	16,104	0.12%
2021/11/08	13	131.73	23	132.74	133.50	-10	15,262	-0.07%
2021/11/05	10	124.05	3	125.00	124.00	7	14,409	0.05%
2021/11/03	2	119.25	5	121.00	123.00	-3	13,598	-0.02%
2021/11/02	7	118.50	3	121.00	118.50	4	13,020	0.03%
2021/11/01	4.2	116.69	67	117.98	119.50	-62.8	12,583	-0.50%
2021/10/29	4	110.13	15	111.60	112.50	-11	11,904	-0.09%
2021/10/26	4	107.25	15	106.27	105.50	-11	11,465	-0.10%
2021/10/25	4	104.25	0	0.00	104.00	4	11,395	0.04%
2021/10/22	0	0.00	2	105.50	105.00	-2	11,377	-0.02%
2021/10/21	83	113.10	17	111.82	106.50	66	11,294	0.58%
2021/10/20	4	109.38	4	110.25	110.00	0	10,860	0.00%
2021/10/19	2	107.50	12	109.71	110.00	-10	10,784	-0.09%
2021/10/18	46	110.41	10	110.30	107.00	36	10,665	0.34%
2021/10/15	1	105.50	9	106.67	107.00	-8	10,137	-0.08%
2021/10/14	55	104.58	214	104.92	104.50	-159	9,964	-1.60%	大賣/鉅額交易
2021/10/13	110	106.90	119	105.59	107.00	-9	9,776	-0.09%	大買/大賣/
2021/10/12	99	104.04	84	105.68	105.00	15	9,222	0.16%
2021/10/08	181	94.41	24	98.80	100.50	157	8,078	1.94%	大買/鉅額交易
2021/10/07	0	0.00	10	90.43	91.80	-10	7,290	-0.14%
2021/10/06	2	84.35	2	85.85	83.50	0	7,296	0.00%
2021/10/05	1	84.00	6	84.52	84.90	-5	7,486	-0.07%
2021/10/04	1	85.00	6	85.60	84.80	-5	7,591	-0.07%
2021/10/01	2	85.05	1	86.90	86.00	1	7,741	0.01%
2021/09/30	1	85.10	0	0.00	86.80	1	7,810	0.01%
2021/09/29	1	87.50	0	0.00	86.90	1	7,877	0.01%
2021/09/27	3	90.87	0	0.00	90.50	3	7,945	0.04%
2021/09/24	2	94.25	3	93.73	92.10	-1	7,949	-0.01%
2021/09/23	1	92.70	2	92.95	93.00	-1	7,945	-0.01%
2021/09/22	2	88.00	4	90.35	91.00	-2	7,995	-0.03%
2021/09/16	0	0.00	3	90.90	90.90	-3	8,304	-0.04%
2021/09/13	0	0.00	1	91.20	90.10	-1	8,842	-0.01%
2021/09/10	1	90.10	0	0.00	90.30	1	9,126	0.01%
2021/09/09	0	0.00	1	89.70	89.90	-1	9,546	-0.01%
2021/09/08	4	88.88	3	87.70	87.70	1	9,669	0.01%
2021/09/07	3	92.90	2	92.15	91.30	1	9,625	0.01%
2021/09/06	0	0.00	2	91.40	90.70	-2	9,556	-0.02%
2021/09/03	2	89.40	0	0.00	90.20	2	9,531	0.02%
2021/09/02	7	90.17	2	92.20	88.80	5	9,559	0.05%
2021/09/01	2	90.30	6	90.07	91.50	-4	9,567	-0.04%
2021/08/31	0	0.00	1	85.90	87.80	-1	9,523	-0.01%
2021/08/26	1	86.20	0	0.00	86.00	1	9,584	0.01%
2021/08/25	0	0.00	1	85.30	87.20	-1	9,663	-0.01%
2021/08/24	10	85.92	12	86.96	86.20	-2	9,735	-0.02%
2021/08/23	1	83.00	0	0.00	83.20	1	9,652	0.01%
2021/08/20	2	82.60	0	0.00	81.50	2	9,748	0.02%
2021/08/19	1	83.10	0	0.00	83.10	1	9,724	0.01%
2021/08/18	3	84.03	4	83.73	86.40	-1	9,819	-0.01%
2021/08/17	5	86.88	3	86.90	85.60	2	10,014	0.02%
2021/08/16	12	90.72	3	89.70	88.10	9	10,070	0.09%
2021/08/13	2	92.00	0	0.00	92.50	2	10,272	0.02%
2021/08/12	4	90.20	4	93.43	94.60	0	10,641	0.00%
2021/08/11	6	94.03	0	0.00	92.80	6	10,843	0.06%
2021/08/10	3	97.83	1	100.50	97.60	2	11,111	0.02%
2021/08/09	1	99.10	13	100.16	99.10	-12	11,543	-0.10%
2021/08/06	0	0.00	5	97.72	97.90	-5	11,848	-0.04%
2021/08/05	10	97.17	1	97.70	97.20	9	12,496	0.07%
2021/08/04	1	98.70	16	98.97	99.30	-15	12,478	-0.12%
2021/08/03	1	98.10	1	100.00	98.50	0	12,714	0.00%
2021/08/02	2	99.65	3	99.40	99.50	-1	13,015	-0.01%
2021/07/30	1	99.80	0	0.00	100.00	1	13,181	0.01%
2021/07/29	3	98.87	1	102.00	98.80	2	13,315	0.02%
2021/07/28	2	99.10	1	100.50	99.50	1	13,431	0.01%
2021/07/27	8	102.44	4	104.25	101.00	4	13,611	0.03%
2021/07/26	1	100.50	11	100.17	101.00	-10	13,723	-0.07%
2021/07/23	3	97.27	0	0.00	97.00	3	13,571	0.02%
2021/07/22	3	97.63	5	98.80	97.30	-2	13,652	-0.01%
2021/07/21	9	96.53	0	0.00	96.10	9	13,730	0.07%
2021/07/20	0	0.00	3	99.27	98.90	-3	13,774	-0.02%
2021/07/19	0	0.00	1	98.80	100.00	-1	13,920	-0.01%
2021/07/16	3	97.70	2	97.95	97.80	1	13,929	0.01%
2021/07/14	1	96.10	0	0.00	95.30	1	14,038	0.01%
2021/07/12	7	98.57	1	99.00	97.60	6	14,447	0.04%
2021/07/08	2	106.25	356	105.66	105.50	-354	14,472	-2.45%	大賣/鉅額交易
2021/07/07	5	113.00	0	0.00	113.00	5	14,399	0.03%
2021/07/06	3	113.00	0	0.00	112.50	3	14,384	0.02%
2021/07/05	1	111.50	50	110.50	111.50	-49	14,430	-0.34%
2021/07/02	0	0.00	10	107.00	107.00	-10	14,340	-0.07%
2021/06/28	1	107.50	0	0.00	110.00	1	14,388	0.01%
2021/06/25	0	0.00	1	108.50	108.50	-1	14,245	-0.01%
2021/06/24	1	112.00	0	0.00	112.00	1	14,121	0.01%
2021/06/22	6	114.33	38	112.61	111.00	-32	14,126	-0.23%
2021/06/21	6	121.17	28	120.45	118.00	-22	13,793	-0.16%
2021/06/18	0	0.00	4.2	121.57	125.00	-4.2	13,541	-0.03%
2021/06/17	0	0.00	6	115.17	116.00	-6	13,286	-0.05%
2021/06/16	0	0.00	1	114.00	112.00	-1	13,203	-0.01%
2021/06/11	8	112.44	2	111.50	111.00	6	13,419	0.04%
2021/06/10	1	113.00	1	116.00	114.00	0	13,623	0.00%
2021/06/09	5	111.30	5	114.40	113.50	0	13,743	0.00%
2021/06/08	8	112.56	0	0.00	110.50	8	13,739	0.06%
2021/06/07	0	0.00	1	111.50	111.50	-1	13,982	-0.01%
2021/06/04	0	0.00	3	114.00	112.00	-3	14,326	-0.02%
2021/06/03	4	111.63	4	113.13	114.00	0	14,526	0.00%
2021/06/02	4.2	113.00	0	0.00	110.00	4.2	14,698	0.03%
2021/06/01	5	111.00	7	113.64	113.50	-2	14,626	-0.01%
2021/05/31	0	0.00	3	109.00	110.00	-3	14,522	-0.02%
2021/05/28	0	0.00	253	108.01	108.00	-253	14,490	-1.75%	大賣/鉅額交易
2021/05/27	51	101.57	1	106.00	105.00	50	14,401	0.35%
2021/05/26	228	103.27	0	0.00	103.00	228	14,398	1.58%	大買/鉅額交易
2021/05/25	6	106.25	17	104.62	106.00	-11	14,306	-0.08%
2021/05/24	1	97.10	1	98.90	99.10	0	14,150	0.00%
2021/05/21	5	98.14	2	101.05	99.60	3	14,500	0.02%
2021/05/20	3	103.67	2	105.00	102.00	1	14,231	0.01%
2021/05/19	2	114.25	2	114.00	113.00	0	13,924	0.00%
2021/05/18	3	114.50	5	115.20	115.00	-2	13,880	-0.01%
2021/05/17	12	104.83	18	105.25	106.50	-6	13,825	-0.04%
2021/05/14	4	103.00	5	105.00	100.00	-1	13,398	-0.01%
2021/05/13	9	95.71	6	97.53	97.20	3	13,010	0.02%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	4	118.13	1	116.00	115.50	3	12,296	0.02%
2021/05/10	1	125.00	5	127.70	128.00	-4	12,100	-0.03%
2021/05/06	3	119.50	0	0.00	120.00	3	11,685	0.03%
2021/05/05	0	0.00	3	126.67	123.50	-3	11,554	-0.03%
2021/05/04	4	121.63	2	126.50	121.50	2	11,406	0.02%
2021/05/03	3	127.33	1	134.00	125.00	2	11,245	0.02%
2021/04/28	0	0.00	1	121.00	120.50	-1	10,953	-0.01%
2021/04/27	1	117.50	5	118.50	119.00	-4	10,947	-0.04%
2021/04/26	2	110.50	3	114.00	117.00	-1	10,762	-0.01%
2021/04/23	1	110.50	103	110.01	111.00	-102	10,613	-0.96%	大賣/鉅額交易
2021/04/22	2	105.25	3	104.83	104.00	-1	10,485	-0.01%
2021/04/21	1	106.50	0	0.00	106.50	1	10,433	0.01%
2021/04/20	2	106.75	6	107.58	108.00	-4	10,536	-0.04%
2021/04/19	108	108.76	4	109.00	110.00	104	10,499	0.99%	大買/鉅額交易
2021/04/16	40	115.36	12	115.79	115.50	28	10,319	0.27%
2021/04/15	39	107.13	2	108.50	108.00	37	10,045	0.37%
2021/04/14	38	106.00	8	104.81	107.50	30	9,963	0.30%
2021/04/13	9	102.11	2	105.00	101.50	7	9,837	0.07%
2021/04/12	2	104.25	3	105.83	104.00	-1	9,844	-0.01%
2021/04/09	7	101.29	2	101.50	102.00	5	9,781	0.05%
2021/04/08	1	98.80	0	0.00	98.80	1	9,660	0.01%
2021/04/01	1	98.30	1	100.00	98.60	0	9,580	0.00%
2021/03/31	11	98.50	12	98.84	99.80	-1	9,513	-0.01%
2021/03/29	0	0.00	1	98.00	97.50	-1	9,386	-0.01%
2021/03/26	2	96.00	4	97.40	97.30	-2	9,390	-0.02%
2021/03/25	2	94.80	122	94.43	94.80	-120	9,360	-1.28%	大賣/鉅額交易
2021/03/24	3	96.77	3	95.80	95.80	0	9,397	0.00%
2021/03/23	6	95.42	0	0.00	96.70	6	9,391	0.06%
2021/03/22	10	98.00	7	97.37	97.10	3	9,377	0.03%
2021/03/19	2	96.00	8	96.50	96.80	-6	9,286	-0.06%
2021/03/18	0	0.00	4	96.38	96.20	-4	9,267	-0.04%
2021/03/17	3	94.23	6	93.60	93.70	-3	9,111	-0.03%
2021/03/16	8	92.71	5	94.10	95.50	3	9,134	0.03%
2021/03/15	5	95.22	4	95.83	94.70	1	9,070	0.01%
2021/03/12	10	94.39	31	93.17	93.50	-21	9,105	-0.23%
2021/03/11	1	96.00	4	95.23	95.80	-3	9,014	-0.03%
2021/03/10	3	90.00	5	91.66	92.40	-2	8,729	-0.02%
2021/03/09	1	87.20	8	89.90	90.60	-7	8,454	-0.08%
2021/03/08	1	88.50	2	87.10	87.40	-1	8,222	-0.01%
2021/03/05	1	84.00	1	84.90	85.40	0	8,024	0.00%
2021/03/04	3	84.50	0	0.00	85.00	3	8,003	0.04%
2021/03/02	2	86.15	0	0.00	85.30	2	7,980	0.03%
2021/02/26	3	86.23	1	88.90	87.00	2	7,937	0.03%
2021/02/25	6	87.53	0	0.00	88.00	6	7,912	0.08%
2021/02/24	4	88.60	1	88.80	88.20	3	8,013	0.04%
2021/02/23	0	0.00	3	92.00	90.20	-3	8,056	-0.04%
2021/02/22	1	85.80	1	86.30	87.80	0	7,612	0.00%
2021/02/19	2	83.80	1	84.60	85.00	1	7,414	0.01%
2021/02/18	0	0.00	4	84.53	85.30	-4	7,308	-0.05%
2021/02/17	152	85.45	2	82.95	85.10	150	7,090	2.12%	大買/鉅額交易
2021/02/05	0	0.00	3.3	79.06	79.10	-3.3	6,712	-0.05%
2021/02/04	0	0.00	2	78.25	77.00	-2	6,653	-0.03%
2021/02/01	1	77.00	0	0.00	77.20	1	6,705	0.01%
2021/01/28	3	79.47	1	79.10	78.90	2	6,647	0.03%
2021/01/26	0	0.00	1	80.00	79.60	-1	6,558	-0.02%
2021/01/25	0	0.00	2	80.25	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	2	76.60	78.60	-2	6,476	-0.03%
2021/01/21	1	76.50	0	0.00	76.10	1	6,645	0.02%
2021/01/20	2	77.00	3	76.70	76.00	-1	7,126	-0.01%
2021/01/18	1	79.40	0	0.00	79.00	1	7,009	0.01%
2021/01/15	0	0.00	2	79.70	79.90	-2	6,970	-0.03%
2021/01/14	1	80.50	13.3	81.09	80.60	-12.3	6,955	-0.18%
2021/01/13	3	81.10	6	80.95	81.30	-3	6,921	-0.04%
2021/01/08	0	0.00	5	79.00	79.10	-5	6,695	-0.07%
2021/01/07	6	77.00	0	0.00	78.20	6	6,626	0.09%
2021/01/06	0	77.50	0	0.00	77.80	0	6,613	0.00%
2021/01/05	1	79.00	1	78.80	78.90	0	6,566	0.00%
2021/01/04	0	0.00	3	78.47	78.50	-3	6,500	-0.05%
2020/12/29	1	77.00	1	78.10	77.30	0	6,531	0.00%
2020/12/25	1	77.00	0	0.00	76.60	1	6,659	0.02%
2020/12/24	1	77.00	0	0.00	76.20	1	6,847	0.01%
2020/12/23	2	76.75	0	0.00	76.30	2	6,908	0.03%
2020/12/18	0	0.00	1	80.80	80.40	-1	6,925	-0.01%
2020/12/17	0	0.00	1	79.60	79.60	-1	6,819	-0.01%
2020/12/14	2	77.10	0	0.00	77.10	2	6,662	0.03%
2020/12/11	1	77.90	0	0.00	76.90	1	6,681	0.01%
2020/12/10	1	78.50	0	0.00	78.30	1	6,647	0.02%
2020/12/09	5	79.50	0	0.00	80.00	5	6,642	0.08%
2020/12/08	0	0.00	1	83.40	81.80	-1	6,544	-0.02%
2020/12/03	0	0.00	4	80.65	80.60	-4	6,484	-0.06%
2020/11/27	4	78.83	0	0.00	79.50	4	7,176	0.06%
2020/11/24	1	78.00	0	0.00	78.10	1	7,298	0.01%
2020/11/23	0	0.00	2	80.80	79.90	-2	7,265	-0.03%
2020/11/20	1	80.10	5	79.10	79.50	-4	7,224	-0.06%
2020/11/18	0	0.00	1	76.00	75.10	-1	7,279	-0.01%
2020/11/09	0	0.00	2	73.70	73.80	-2	9,208	-0.02%
2020/11/05	1	72.80	1	72.60	72.00	0	9,277	0.00%
2020/10/30	0	0.00	1	71.90	71.80	-1	9,541	-0.01%
2020/10/29	1	71.10	0	0.00	71.30	1	9,498	0.01%
2020/10/28	9	73.98	110	73.27	71.90	-101	9,376	-1.08%	大賣/鉅額交易
2020/10/20	0	0.00	1	78.60	79.40	-1	10,003	-0.01%
2020/10/14	0	0.00	5	78.00	79.00	-5	10,478	-0.05%
2020/10/08	1	77.80	0	0.00	77.20	1	10,629	0.01%
2020/10/07	5	76.90	5	76.80	76.90	0	10,769	0.00%
2020/10/06	0	0.00	1	76.60	76.70	-1	11,080	-0.01%
2020/09/30	1	75.50	0	0.00	75.50	1	11,254	0.01%
2020/09/29	28	78.21	20	76.30	76.30	8	11,275	0.07%
2020/09/28	5	80.30	7	79.19	80.60	-2	11,179	-0.02%
2020/09/24	5	78.56	0	0.00	77.60	5	11,240	0.04%
2020/09/23	0	0.00	1	81.40	81.10	-1	11,329	-0.01%
2020/09/22	2	80.80	0	0.00	80.80	2	11,511	0.02%
2020/09/17	0	0.00	3	81.43	81.30	-3	11,768	-0.03%
2020/09/16	3	81.60	4	82.48	80.90	-1	11,997	-0.01%
2020/09/15	0	0.00	1	81.20	81.30	-1	12,148	-0.01%
2020/09/14	1	80.60	6	81.93	80.60	-5	12,192	-0.04%
2020/09/11	1	78.70	1	79.30	79.20	0	12,108	0.00%
2020/09/10	1	77.80	10	79.60	77.60	-9	12,109	-0.07%
2020/09/09	11	77.69	2	78.75	79.10	9	12,167	0.07%
2020/09/08	3	78.47	1	77.70	77.60	2	12,117	0.02%
2020/09/07	9	79.71	0	0.00	79.10	9	12,086	0.07%
2020/09/04	4	82.53	0	0.00	82.80	4	12,063	0.03%
2020/09/03	0	0.00	1	85.60	85.10	-1	12,021	-0.01%
2020/09/02	3	84.23	0	0.00	82.60	3	11,870	0.03%
2020/09/01	0	0.00	5	85.98	85.70	-5	12,056	-0.04%
2020/08/31	1	85.70	0	0.00	84.90	1	12,498	0.01%
2020/08/28	6	86.93	4	86.43	86.20	2	12,528	0.02%
2020/08/27	2	88.90	0	0.00	89.70	2	12,491	0.02%
2020/08/26	2	88.40	0	0.00	88.30	2	12,498	0.02%
2020/08/25	5	90.10	2	89.40	91.50	3	12,417	0.02%
2020/08/24	2	85.80	0	0.00	86.60	2	12,271	0.02%
2020/08/21	2	85.85	1	86.00	85.30	1	12,308	0.01%
2020/08/20	3	84.00	141	84.39	83.50	-138	12,342	-1.12%	大賣/鉅額交易
2020/08/19	0	0.00	87	89.21	88.80	-87	12,143	-0.72%
2020/08/18	6	92.27	9.7	92.01	91.40	-3.7	11,859	-0.03%
2020/08/17	176	88.69	4	88.95	86.50	172	11,437	1.50%	大買/鉅額交易
2020/08/14	167	85.57	1	85.80	85.50	166	11,215	1.48%	大買/鉅額交易
2020/08/13	1	80.50	0	0.00	84.00	1	11,144	0.01%
2020/08/12	1	80.30	1	79.80	79.90	0	11,150	0.00%
2020/08/10	3	80.67	1	80.00	80.10	2	11,944	0.02%
2020/08/06	2	83.65	1	82.60	82.50	1	12,885	0.01%
2020/08/05	0	0.00	1	85.40	85.50	-1	13,069	-0.01%
2020/08/03	2	82.10	2	82.80	82.50	0	13,113	0.00%
2020/07/31	2	84.20	0	0.00	84.00	2	13,029	0.02%
2020/07/30	0	0.00	1	86.00	86.50	-1	12,979	-0.01%
2020/07/29	1	84.20	1	85.90	83.60	0	12,920	0.00%
2020/07/28	3	84.37	0	0.00	84.40	3	12,794	0.02%
2020/07/27	0	0.00	2	84.15	84.70	-2	12,699	-0.02%
2020/07/24	1	84.30	0	0.00	82.40	1	12,506	0.01%
2020/07/23	2	79.20	2	78.80	78.70	0	12,017	0.00%
2020/07/22	0	0.00	21	75.03	75.30	-21	11,727	-0.18%
2020/07/17	20	72.95	20	73.00	73.20	0	11,448	0.00%
2020/07/16	1	72.60	0	0.00	72.10	1	11,417	0.01%
2020/07/15	1	71.30	0	0.00	72.00	1	11,392	0.01%
2020/07/14	1	73.70	47	73.90	73.70	-46	11,340	-0.41%
2020/07/13	64	72.73	281	74.00	72.10	-217	11,228	-1.93%	大賣/鉅額交易
2020/07/10	3	70.90	1	71.80	72.00	2	11,055	0.02%
2020/07/08	281	70.68	0	0.00	71.40	281	10,907	2.58%	大買/鉅額交易
2020/07/07	3	70.03	0	0.00	70.50	3	10,759	0.03%
2020/07/06	1	72.00	0	0.00	71.70	1	10,716	0.01%
2020/07/03	1	70.10	0	0.00	70.30	1	10,669	0.01%
2020/07/02	0	0.00	6	69.05	69.30	-6	10,545	-0.06%
2020/07/01	0	0.00	3	67.10	68.10	-3	10,512	-0.03%
2020/06/29	1	64.50	0	0.00	66.00	1	10,749	0.01%
2020/06/24	3	65.53	0	0.00	65.40	3	10,793	0.03%
2020/06/23	0	0.00	1	66.70	66.90	-1	10,835	-0.01%
2020/06/22	0	0.00	1	64.50	65.10	-1	10,675	-0.01%
2020/06/19	2	63.15	0	0.00	63.00	2	10,546	0.02%
2020/06/16	0	0.00	7	64.66	64.90	-7	10,415	-0.07%
2020/06/15	2	62.80	0	0.00	62.30	2	10,383	0.02%
2020/06/12	4	62.45	4	61.75	63.00	0	10,376	0.00%
2020/06/11	5	61.90	0	0.00	61.70	5	10,349	0.05%
2020/06/05	8	68.08	13	68.52	69.10	-5	9,742	-0.05%
2020/06/04	0	0.00	1	62.90	62.90	-1	9,343	-0.01%
2020/06/03	3	61.63	2	62.15	62.40	1	9,305	0.01%
2020/06/02	1	60.80	1	61.40	61.80	0	9,274	0.00%
2020/05/26	0	0.00	2	62.70	63.50	-2	9,047	-0.02%
2020/05/25	1	62.00	1	62.70	63.10	0	9,010	0.00%
2020/05/21	1	63.10	2	63.50	63.50	-1	8,986	-0.01%
2020/05/18	20	61.91	20	62.20	62.00	0	9,321	0.00%
2020/05/15	15	61.26	13.9	61.89	62.40	1.1	9,073	0.01%
2020/05/14	21	60.04	21	60.36	58.90	0	8,670	0.00%
2020/05/13	0	0.00	2	58.10	59.50	-2	8,548	-0.02%
2020/05/12	0	0.00	4	54.88	55.80	-4	8,300	-0.05%
2020/05/11	0	0.00	3	53.03	53.10	-3	8,239	-0.04%
2020/05/08	0	0.00	1	52.10	52.00	-1	8,525	-0.01%
2020/05/06	2	50.30	0	0.00	50.30	2	8,852	0.02%
2020/04/29	1	51.50	0	0.00	51.80	1	8,872	0.01%
2020/04/28	1	51.50	0	0.00	52.20	1	8,850	0.01%
2020/04/27	0	0.00	1	52.90	52.90	-1	8,901	-0.01%
2020/04/23	1	52.20	0	0.00	52.40	1	9,098	0.01%
2020/04/22	3	51.53	0	0.00	51.70	3	9,145	0.03%
2020/04/21	0	0.00	1	54.20	52.10	-1	9,078	-0.01%
2020/04/17	0	0.00	1	53.40	53.20	-1	8,961	-0.01%
2020/04/16	1	53.40	0	0.00	54.00	1	8,864	0.01%
2020/04/15	0	0.00	1	53.90	54.00	-1	8,778	-0.01%
2020/04/14	0	0.00	1	52.40	53.00	-1	8,667	-0.01%
2020/04/09	1	50.40	5	50.50	50.50	-4	8,580	-0.05%
2020/04/06	0	0.00	1	51.90	52.40	-1	8,511	-0.01%
2020/04/01	0	0.00	8	52.99	52.50	-8	8,404	-0.10%
2020/03/31	40	47.90	42	50.39	51.00	-2	8,180	-0.02%
2020/03/30	5	46.50	1	46.85	46.85	4	7,938	0.05%
2020/03/27	0	0.00	1	46.70	46.85	-1	7,876	-0.01%
2020/03/26	0	0.00	1	44.50	44.20	-1	7,753	-0.01%
2020/03/25	2	42.28	3	42.25	43.60	-1	7,689	-0.01%
2020/03/23	1	39.15	2	39.08	38.25	-1	7,848	-0.01%
2020/03/20	5	40.65	2	40.50	40.50	3	7,849	0.04%
2020/03/19	1	38.60	0	0.00	38.15	1	7,824	0.01%
2020/03/18	2	41.55	0	0.00	40.00	2	7,764	0.03%
2020/03/17	1	42.35	1	43.35	42.60	0	7,660	0.00%
2020/03/16	1	45.10	0	0.00	43.75	1	7,611	0.01%
2020/03/13	2	43.20	288	43.73	45.00	-286	7,560	-3.78%	大賣/鉅額交易
2020/03/12	2	47.50	0	0.00	47.55	2	7,448	0.03%
2020/03/11	62	50.15	0	0.00	49.40	62	7,319	0.85%
2020/03/10	2	49.05	1	49.60	49.60	1	7,263	0.01%
2020/03/09	1	50.40	0	0.00	50.10	1	7,117	0.01%
2020/03/04	1	51.90	0	0.00	51.90	1	6,967	0.01%
2020/03/03	0	0.00	1	52.90	52.60	-1	6,897	-0.01%
2020/02/26	1	53.50	0	0.00	53.90	1	6,686	0.01%
2020/02/21	68	55.97	0	0.00	54.90	68	6,633	1.03%
2020/02/18	0	0.00	2	58.70	58.30	-2	6,006	-0.03%
2020/02/17	1	58.50	2	59.15	58.70	-1	5,922	-0.02%
2020/02/14	61	58.84	0	0.00	58.90	61	5,789	1.05%
2020/02/13	0	0.00	8	58.56	59.00	-8	5,527	-0.14%
2020/02/12	100	55.75	1	56.00	56.00	99	5,085	1.95%
2020/02/11	0	0.00	1	56.00	55.80	-1	4,882	-0.02%
2020/02/10	1	53.20	7	53.50	54.30	-6	4,523	-0.13%
2020/02/07	2	52.10	0	0.00	51.90	2	4,220	0.05%
2020/02/05	0	0.00	4	51.50	51.40	-4	4,346	-0.09%
2020/02/04	0	0.00	1	50.90	50.90	-1	4,316	-0.02%
2020/02/03	3	50.13	1	50.40	51.10	2	4,300	0.05%
2020/01/30	2	50.10	0	0.00	50.80	2	4,358	0.05%
2020/01/20	1	52.70	0	0.00	52.20	1	4,395	0.02%
2020/01/17	1	51.50	1	51.90	51.90	0	4,311	0.00%
2020/01/13	0	0.00	1	50.70	50.60	-1	4,324	-0.02%
2020/01/09	1	50.40	0	0.00	50.20	1	4,397	0.02%
2020/01/08	0	0.00	2	50.20	50.30	-2	4,419	-0.05%
2020/01/07	1	49.50	0	0.00	49.60	1	4,413	0.02%
2020/01/06	1	49.50	0	0.00	50.00	1	4,421	0.02%
2019/12/31	1	49.70	3	49.80	49.70	-2	4,409	-0.05%
2019/12/23	10	51.20	0	0.00	50.90	10	4,519	0.22%
2019/12/18	0	0.00	13	52.62	52.70	-13	4,889	-0.27%
2019/12/17	0	0.00	3	51.20	51.40	-3	4,738	-0.06%
2019/12/06	0	0.00	5	50.72	50.50	-5	4,915	-0.10%
2019/12/05	0	0.00	5	50.50	50.50	-5	5,072	-0.10%
2019/11/29	0	0.00	24	50.40	50.30	-24	5,368	-0.45%
2019/11/28	0	0.00	3	50.90	50.80	-3	5,511	-0.05%
2019/11/25	3	51.57	0	0.00	51.40	3	5,592	0.05%
2019/11/21	0	0.00	5	51.80	51.80	-5	5,816	-0.09%
2019/11/20	1	51.10	7	51.00	51.10	-6	5,795	-0.10%
2019/11/19	1	50.40	0	0.00	50.80	1	5,872	0.02%
2019/11/15	1	49.15	0	0.00	49.05	1	6,428	0.02%
2019/11/13	5	49.95	0	0.00	49.95	5	6,828	0.07%
2019/11/12	1	51.10	0	0.00	51.30	1	6,907	0.01%
2019/11/07	4	51.38	0	0.00	51.10	4	7,432	0.05%
2019/11/05	37	52.85	0	0.00	52.60	37	7,449	0.50%
2019/11/04	3	52.10	2	51.75	52.30	1	7,357	0.01%
2019/10/31	1	51.00	1	51.10	50.90	0	7,342	0.00%
2019/10/30	11	51.88	0	0.00	50.70	11	7,389	0.15%
2019/10/28	0	0.00	2	51.80	51.50	-2	7,324	-0.03%
2019/10/25	0	0.00	5	50.20	50.50	-5	7,221	-0.07%
2019/10/23	4	49.90	0	0.00	49.80	4	7,276	0.05%
2019/10/22	6	49.83	1	49.75	50.00	5	7,270	0.07%
2019/10/21	0	0.00	1	49.70	49.30	-1	7,251	-0.01%
2019/10/16	1	49.40	0	0.00	49.20	1	7,294	0.01%
2019/10/15	2	49.40	0	0.00	49.35	2	7,321	0.03%
2019/10/01	3	49.80	0	0.00	49.45	3	7,976	0.04%
2019/09/26	1	51.50	0	0.00	51.10	1	8,010	0.01%
2019/09/25	1	53.60	0	0.00	51.80	1	8,066	0.01%
2019/09/24	0	0.00	3	53.43	53.90	-3	7,979	-0.04%
2019/09/12	0	0.00	2	52.50	52.70	-2	8,734	-0.02%
2019/09/11	0	0.00	2	53.00	52.30	-2	8,823	-0.02%
2019/09/09	5	53.12	2	53.70	53.30	3	8,780	0.03%
2019/09/06	1	52.50	1	52.70	52.40	0	8,627	0.00%
2019/09/05	4	52.25	0	0.00	52.40	4	8,571	0.05%
2019/09/04	1	50.70	0	0.00	50.70	1	8,444	0.01%
2019/09/03	1	51.20	1	51.10	51.30	0	8,423	0.00%
2019/08/30	2	52.50	0	0.00	52.80	2	8,226	0.02%
2019/08/28	0	0.00	1	53.00	53.00	-1	8,140	-0.01%
2019/08/27	0	0.00	10	53.00	52.20	-10	8,115	-0.12%
2019/08/26	1	53.20	6	53.52	52.70	-5	8,061	-0.06%
2019/08/23	3	53.10	2	53.50	53.00	1	7,872	0.01%
2019/08/22	1	53.20	6	52.85	53.30	-5	7,829	-0.06%
2019/08/20	2	52.45	7	52.73	52.80	-5	7,524	-0.07%
2019/08/19	10	50.60	1	51.00	50.80	9	7,070	0.13%
2019/08/16	2	48.50	11	48.82	49.60	-9	6,718	-0.13%
2019/08/15	6	46.88	0	0.00	46.30	6	6,506	0.09%
2019/08/14	0	0.00	2	49.95	48.20	-2	6,395	-0.03%
2019/08/12	0	0.00	12	49.92	49.45	-12	6,127	-0.20%
2019/08/07	0	0.00	1	46.10	46.20	-1	5,917	-0.02%
2019/08/06	1	45.10	1	44.55	46.50	0	5,914	0.00%
2019/08/02	0	0.00	70	45.17	45.20	-70	5,864	-1.19%
2019/08/01	1	45.75	0	0.00	45.55	1	5,812	0.02%
2019/07/29	2	48.35	0	0.00	48.30	2	5,732	0.03%
2019/07/25	5	48.80	0	0.00	48.75	5	5,664	0.09%
2019/07/24	1	48.90	0	0.00	48.90	1	5,604	0.02%
2019/07/19	13	48.32	0	0.00	48.20	13	5,577	0.23%
2019/07/18	0	0.00	1	48.10	48.05	-1	5,493	-0.02%
2019/07/15	2	50.00	1	50.40	49.90	1	5,272	0.02%
2019/07/12	0	0.00	1	53.50	53.50	-1	5,095	-0.02%
2019/07/10	5	53.00	0	0.00	52.50	5	5,002	0.10%
2019/07/09	0	0.00	60	52.70	52.30	-60	4,972	-1.21%
2019/07/04	1	55.00	0	0.00	54.60	1	4,792	0.02%
2019/07/01	0	0.00	2	54.40	53.80	-2	4,823	-0.04%
2019/06/28	2	52.80	3	52.30	53.20	-1	4,739	-0.02%
2019/06/27	0	0.00	6	52.85	53.40	-6	4,581	-0.13%
2019/06/26	2	49.90	7	49.60	50.00	-5	4,170	-0.12%
2019/06/24	1	46.45	0	0.00	46.90	1	3,885	0.03%
2019/06/20	0	0.00	3	47.90	47.50	-3	3,768	-0.08%
2019/06/19	50	48.00	0	0.00	48.50	50	3,870	1.29%
2019/06/18	80	47.00	0	0.00	47.05	80	4,005	2.00%
2019/05/29	0	0.00	1	44.85	44.40	-1	4,598	-0.02%
2019/05/17	0	0.00	4	45.75	44.90	-4	6,113	-0.07%
2019/05/16	52	45.96	40	44.95	44.95	12	6,412	0.19%
2019/05/15	2	46.90	0	0.00	46.80	2	6,446	0.03%
2019/05/13	0	0.00	1	47.00	46.50	-1	6,653	-0.02%
2019/05/09	0	0.00	2	47.75	47.20	-2	6,687	-0.03%
2019/05/07	1	48.60	0	0.00	49.00	1	6,734	0.01%
2019/04/17	0	0.00	2	52.65	52.40	-2	7,451	-0.03%
2019/04/16	2	51.30	0	0.00	51.90	2	7,450	0.03%
2019/04/09	0	0.00	9	52.30	52.30	-9	7,968	-0.11%
2019/04/03	0	0.00	2	51.60	51.20	-2	8,665	-0.02%
2019/04/01	5	49.80	0	0.00	49.30	5	9,380	0.05%
2019/03/28	0	0.00	1	49.00	49.05	-1	9,726	-0.01%
2019/03/27	0	0.00	5	48.35	49.00	-5	9,779	-0.05%
2019/03/26	0	0.00	10	49.40	49.30	-10	9,742	-0.10%
2019/03/25	0	0.00	5	49.25	49.15	-5	9,760	-0.05%
2019/03/22	10	51.07	0	0.00	50.50	10	9,734	0.10%
2019/03/21	10	50.00	12	50.40	50.50	-2	9,659	-0.02%
2019/03/19	1	47.90	0	0.00	48.00	1	9,530	0.01%
2019/03/18	0	0.00	1	47.00	47.40	-1	9,614	-0.01%
2019/03/13	0	0.00	1	46.25	46.25	-1	9,640	-0.01%
2019/03/12	1	46.50	0	0.00	46.65	1	9,668	0.01%
2019/03/08	0	0.00	1	46.60	46.35	-1	9,850	-0.01%
2019/03/06	0	0.00	10	48.45	47.75	-10	10,031	-0.10%
2019/03/05	0	0.00	1	47.90	47.75	-1	10,119	-0.01%
2019/03/04	1	48.50	0	0.00	48.90	1	10,064	0.01%
2019/02/26	1	47.95	5	48.60	47.70	-4	9,914	-0.04%
2019/02/25	1	45.70	10	45.90	46.10	-9	9,622	-0.09%
2019/02/22	11	45.65	0	0.00	45.60	11	9,614	0.11%
2019/02/21	5	45.50	0	0.00	45.50	5	9,562	0.05%
2019/02/20	0	0.00	7	45.61	46.00	-7	9,284	-0.08%
2019/02/19	10	44.90	0	0.00	44.80	10	9,157	0.11%
2019/02/18	2	44.53	0	0.00	44.65	2	9,236	0.02%
2019/02/15	0	0.00	4	44.05	44.00	-4	9,092	-0.04%
2019/02/14	2	42.88	3	42.88	42.95	-1	8,790	-0.01%
2019/02/13	1	41.80	1	42.05	42.90	0	8,705	0.00%
2019/02/12	0	0.00	1	41.95	41.70	-1	8,571	-0.01%
2019/02/11	1	40.75	0	0.00	40.75	1	8,450	0.01%
2019/01/25	2	40.05	0	0.00	40.00	2	8,403	0.02%
2019/01/24	2	40.13	1	40.10	39.95	1	8,410	0.01%
2019/01/22	10	39.95	0	0.00	39.85	10	8,344	0.12%
2019/01/21	0	0.00	4	40.30	40.40	-4	8,351	-0.05%
2019/01/18	5	39.95	0	0.00	39.80	5	8,403	0.06%
2019/01/17	0	0.00	2	40.23	39.85	-2	8,447	-0.02%
2019/01/11	2	39.50	2	40.13	39.50	0	8,398	0.00%
2019/01/10	3	39.73	0	0.00	40.15	3	8,360	0.04%
2019/01/09	3	39.98	0	0.00	39.80	3	8,352	0.04%
2019/01/07	0	0.00	4	40.94	41.15	-4	8,064	-0.05%
2019/01/03	4	38.80	0	0.00	38.65	4	7,928	0.05%
2019/01/02	9	39.53	3	39.63	39.40	6	7,860	0.08%
2018/12/28	1	39.65	2	40.23	40.20	-1	7,801	-0.01%
2018/12/27	5	41.88	1	42.40	40.45	4	7,688	0.05%
2018/12/26	9	43.67	2	42.48	41.30	7	7,361	0.10%
2018/12/25	1	43.75	0	0.00	44.90	1	6,817	0.01%
2018/12/24	0	0.00	12	42.22	43.55	-12	6,266	-0.19%
2018/12/22	2	39.95	0	0.00	39.70	2	5,869	0.03%
2018/12/20	2	37.63	2	37.90	37.55	0	5,515	0.00%
2018/12/19	2	38.10	0	0.00	38.10	2	5,469	0.04%
2018/12/17	1	37.90	0	0.00	37.75	1	5,397	0.02%
2018/12/14	3	38.00	0	0.00	38.15	3	5,426	0.06%
2018/12/11	0	0.00	1	39.20	39.00	-1	5,259	-0.02%
2018/12/10	0	0.00	6	40.55	40.80	-6	5,168	-0.12%
2018/12/06	1	40.00	0	0.00	39.20	1	5,147	0.02%
2018/12/05	5	40.75	0	0.00	40.95	5	5,118	0.10%
2018/12/04	0	0.00	2	41.98	41.70	-2	5,152	-0.04%
2018/12/03	0	0.00	2	41.10	41.10	-2	5,077	-0.04%
2018/11/21	1	37.00	0	0.00	37.05	1	4,700	0.02%
2018/11/16	2	37.75	0	0.00	38.50	2	4,576	0.04%
2018/11/15	2	38.58	1	39.85	38.30	1	4,481	0.02%
2018/11/13	1	39.80	0	0.00	40.40	1	4,610	0.02%
2018/11/12	0	0.00	2	42.35	41.45	-2	4,841	-0.04%
2018/11/05	4	41.34	0	0.00	41.50	4	5,310	0.08%
2018/11/02	0	0.00	11	43.60	42.05	-11	5,347	-0.21%
2018/11/01	0	0.00	1	41.50	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	1	40.50	40.45	-1	5,354	-0.02%
2018/10/30	2	38.85	0	0.00	39.00	2	5,361	0.04%
2018/10/29	5	39.88	1	40.50	39.90	4	5,366	0.07%
2018/10/26	0	0.00	2	40.13	40.20	-2	5,447	-0.04%
2018/10/25	1	37.00	0	0.00	39.00	1	5,461	0.02%
2018/10/19	1	39.50	0	0.00	40.20	1	5,771	0.02%
2018/10/17	2	40.90	0	0.00	40.65	2	6,369	0.03%
2018/10/11	2	42.00	0	0.00	41.70	2	6,817	0.03%
2018/10/09	2	45.90	0	0.00	46.30	2	6,766	0.03%
2018/10/01	0	0.00	5	48.90	49.20	-5	6,911	-0.07%
2018/09/27	11	48.05	0	0.00	48.00	11	7,092	0.16%
2018/09/26	1	48.35	1	48.20	48.20	0	7,165	0.00%
2018/09/25	1	48.40	0	0.00	49.00	1	7,155	0.01%
2018/09/21	2	48.40	0	0.00	48.60	2	7,166	0.03%
2018/09/11	0	0.00	400	49.16	50.10	-400	7,486	-5.34%	大賣/鉅額交易
2018/09/10	0	0.00	1	48.35	48.95	-1	7,595	-0.01%
2018/09/05	0	0.00	1	52.50	52.30	-1	7,654	-0.01%
2018/09/03	0	0.00	1	52.30	52.00	-1	7,880	-0.01%
2018/08/30	2	51.50	0	0.00	51.30	2	8,074	0.02%
2018/08/29	2	53.35	1	54.60	53.00	1	8,043	0.01%
2018/08/28	0	0.00	30	53.70	53.70	-30	8,093	-0.37%
2018/08/24	2	51.60	0	0.00	51.50	2	8,111	0.02%
2018/08/23	100	51.92	1	52.20	51.90	99	8,243	1.20%
2018/08/21	31	51.80	0	0.00	52.00	31	8,311	0.37%
2018/08/20	1	49.30	0	0.00	49.00	1	8,274	0.01%
2018/08/16	61	53.50	4	53.30	53.20	57	8,213	0.69%
2018/08/15	1	57.00	0	0.00	54.40	1	8,285	0.01%
2018/08/14	0	0.00	1	57.00	56.40	-1	8,167	-0.01%
2018/08/03	61	59.20	0	0.00	58.90	61	9,636	0.63%
2018/08/01	120	62.39	1	62.50	61.40	119	9,899	1.20%	大買/鉅額交易
2018/07/31	60	60.90	0	0.00	61.40	60	9,873	0.61%
2018/07/27	1	63.50	0	0.00	62.70	1	9,989	0.01%
2018/07/26	1	63.30	0	0.00	63.40	1	9,945	0.01%
2018/07/24	0	0.00	1	62.30	62.40	-1	9,346	-0.01%
2018/07/19	1	63.00	0	0.00	61.10	1	8,995	0.01%
2018/07/18	0	0.00	1	63.20	62.80	-1	8,980	-0.01%
2018/07/09	1	62.20	1	61.40	61.60	0	9,201	0.00%
2018/07/05	2	64.95	0	0.00	63.70	2	9,486	0.02%
2018/07/02	1	67.60	0	0.00	66.30	1	9,586	0.01%
2018/06/29	0	0.00	1	67.00	67.40	-1	9,666	-0.01%
2018/06/28	1	66.80	0	0.00	65.30	1	9,593	0.01%
2018/06/22	1	67.40	0	0.00	67.50	1	9,587	0.01%
2018/06/21	1	71.80	0	0.00	71.60	1	9,489	0.01%
2018/06/20	1	73.50	0	0.00	73.60	1	9,533	0.01%
2018/06/19	1	76.50	0	0.00	76.50	1	9,505	0.01%
2018/06/15	1	75.10	0	0.00	73.90	1	9,390	0.01%
2018/06/14	1	77.50	0	0.00	75.10	1	9,317	0.01%
2018/06/11	5	76.80	0	0.00	77.50	5	9,498	0.05%
2018/06/08	2	74.50	0	0.00	74.50	2	9,390	0.02%
2018/06/05	1	79.40	1	78.70	76.20	0	9,464	0.00%
2018/05/31	1	79.10	0	0.00	79.10	1	9,878	0.01%
2018/05/30	0	0.00	163	79.12	78.60	-163	9,870	-1.65%	大賣/鉅額交易
2018/05/25	1	85.70	1	84.00	83.50	0	9,755	0.00%
2018/05/24	47	86.64	0	0.00	86.40	47	9,690	0.49%
2018/05/23	182	88.61	3	88.70	87.50	179	9,635	1.86%	大買/鉅額交易
2018/05/22	1	86.00	2	87.60	88.80	-1	9,591	-0.01%
2018/05/21	13	88.08	10	87.30	86.30	3	9,635	0.03%
2018/05/18	65	84.35	2	82.20	85.20	63	9,483	0.66%
2018/05/17	1	80.80	3	77.70	80.60	-2	9,237	-0.02%
2018/05/16	15	80.08	79	78.73	75.60	-64	9,016	-0.71%
2018/05/15	1	77.80	1	79.10	79.10	0	8,824	0.00%
2018/05/14	0	0.00	2	75.95	77.50	-2	8,869	-0.02%
2018/05/11	2	74.55	0	0.00	75.90	2	8,772	0.02%
2018/05/10	2	76.55	2	75.95	76.00	0	8,738	0.00%
2018/05/09	0	0.00	1	72.00	71.90	-1	8,561	-0.01%
2018/05/08	1	69.60	0	0.00	69.60	1	8,500	0.01%
2018/05/04	1	67.10	0	0.00	69.30	1	8,656	0.01%
2018/05/03	0	0.00	2	66.05	66.30	-2	8,631	-0.02%
2018/04/30	0	0.00	1	65.40	65.40	-1	9,013	-0.01%
2018/04/26	0	0.00	1	63.90	63.50	-1	9,209	-0.01%
2018/04/20	1	65.80	0	0.00	64.50	1	9,316	0.01%
2018/04/19	0	0.00	1	67.10	67.10	-1	9,236	-0.01%
2018/04/17	1	66.50	1	65.80	65.80	0	9,534	0.00%
2018/04/16	1	67.20	0	0.00	66.70	1	9,561	0.01%
2018/04/13	2	70.45	1	69.60	69.50	1	9,646	0.01%
2018/04/12	1	71.60	0	0.00	71.20	1	9,783	0.01%
2018/04/11	0	0.00	2	72.35	73.20	-2	9,756	-0.02%
2018/04/10	1	68.40	0	0.00	67.80	1	9,676	0.01%
2018/04/09	1	70.00	3	72.07	70.00	-2	9,651	-0.02%
2018/04/03	0	0.00	1	67.80	68.50	-1	9,496	-0.01%
2018/03/30	1	66.50	0	0.00	66.10	1	9,371	0.01%
2018/03/29	0	0.00	1	67.70	67.90	-1	9,346	-0.01%
2018/03/23	0	0.00	4	66.93	66.60	-4	9,455	-0.04%
2018/03/21	0	0.00	1	66.70	66.70	-1	9,471	-0.01%
2018/03/16	0	0.00	1	69.10	69.10	-1	9,671	-0.01%
2018/03/15	0	0.00	2	67.45	67.70	-2	9,560	-0.02%
2018/03/14	1	66.30	1	66.50	66.30	0	9,556	0.00%
2018/03/13	1	66.50	2	66.20	66.30	-1	9,590	-0.01%
2018/03/12	3	66.60	0	0.00	66.60	3	9,519	0.03%
2018/03/09	1	69.40	0	0.00	69.40	1	9,414	0.01%
2018/03/08	9	75.01	7	71.87	72.40	2	9,334	0.02%
2018/03/07	0	0.00	3	72.67	72.70	-3	8,991	-0.03%
2018/03/06	0	0.00	1	68.90	69.30	-1	8,905	-0.01%
2018/03/05	0	0.00	2	69.70	69.90	-2	8,961	-0.02%
2018/03/02	4	68.48	0	0.00	68.10	4	8,984	0.04%
2018/02/27	3	70.53	0	0.00	70.30	3	8,924	0.03%
2018/02/26	0	0.00	2	72.60	72.60	-2	8,835	-0.02%
2018/02/23	6	74.80	6	72.80	72.10	0	8,758	0.00%
2018/02/22	1	72.80	1	72.50	72.50	0	8,743	0.00%
2018/02/21	5	72.46	1	73.60	74.10	4	8,709	0.05%
2018/02/08	5	67.70	5	67.40	67.00	0	8,355	0.00%
2018/02/05	1	69.50	1	70.40	69.00	0	8,162	0.00%
2018/02/02	7	72.54	9	73.51	74.40	-2	8,218	-0.02%
2018/01/31	5	73.24	3	73.50	72.70	2	8,392	0.02%
2018/01/30	8	73.20	7	73.80	74.20	1	8,342	0.01%
2018/01/29	26	73.98	32	74.88	75.00	-6	8,311	-0.07%
2018/01/26	5	70.90	0	0.00	70.40	5	8,146	0.06%
2018/01/24	10	71.00	10	71.80	70.30	0	8,017	0.00%
2018/01/23	2	67.90	1	66.80	67.00	1	7,896	0.01%
2018/01/17	0	0.00	1	65.20	65.20	-1	8,030	-0.01%
2018/01/16	1	63.90	0	0.00	63.00	1	8,226	0.01%
2018/01/12	1	65.70	0	0.00	65.60	1	8,190	0.01%
2018/01/11	0	0.00	6	65.57	68.00	-6	8,023	-0.07%
2018/01/08	0	0.00	1	61.50	61.00	-1	7,466	-0.01%
2018/01/05	2	58.65	1	58.20	58.20	1	7,233	0.01%
2018/01/04	1	57.80	1	58.00	59.20	0	7,106	0.00%