技嘉 (2376)-永豐金-信義券商分點個股進出

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
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	5	299.50	0	0.00	301.00	5	20,774	0.02%
2024/04/25	1	292.99	0	0.00	290.50	1	21,841	0.00%
2024/04/24	0	289.00	0	0.00	299.50	0	21,890	0.00%
2024/04/23	0	282.00	0	0.00	281.00	0	21,915	0.00%
2024/04/22	0	284.72	5	284.00	282.50	-5	21,890	-0.02%
2024/04/19	3.3	287.74	0	0.00	292.50	3.3	21,857	0.02%
2024/04/18	5.1	306.42	4	302.38	302.00	1.1	21,884	0.01%
2024/04/17	3.1	305.05	0	0.00	308.00	3.1	22,149	0.01%
2024/04/16	0.1	302.00	53	302.51	302.00	-52.9	22,111	-0.24%
2024/04/15	10.4	306.06	20	302.00	302.00	-9.6	22,218	-0.04%
2024/04/12	1	318.00	5	326.00	318.00	-4	22,071	-0.02%
2024/04/11	2.2	320.28	10	322.00	320.50	-7.8	22,015	-0.04%
2024/04/10	13.8	340.48	719	337.71	320.00	-705.3	21,964	-3.21%	大賣/鉅額交易
2024/04/09	243.3	336.89	10.3	341.86	335.00	233	21,664	1.08%	大買/鉅額交易
2024/04/08	124	338.75	7.5	334.69	340.00	116.5	21,721	0.54%	大買/鉅額交易
2024/04/03	351	319.96	0	0.00	317.50	351	21,494	1.63%	大買/鉅額交易
2024/04/02	10.2	316.92	15	314.17	317.00	-4.9	21,370	-0.02%
2024/04/01	1	319.50	0	0.00	318.50	1	21,222	0.00%
2024/03/29	31.1	318.94	26.1	318.17	316.00	5	21,146	0.02%
2024/03/28	1	313.00	3	310.00	313.00	-2	20,885	-0.01%
2024/03/27	0.1	306.00	4	309.50	310.00	-3.9	20,888	-0.02%
2024/03/26	4	307.24	3.1	305.48	304.50	1	20,952	0.00%
2024/03/25	28	308.80	1	307.50	306.00	27	20,978	0.13%
2024/03/22	18	302.11	2	301.50	303.00	16	21,011	0.08%
2024/03/21	31.2	292.40	1	291.00	291.00	30.2	20,568	0.15%
2024/03/20	3.2	297.98	2	296.75	295.00	1.2	20,540	0.01%
2024/03/19	1.3	311.81	1	307.00	305.00	0.3	20,591	0.00%
2024/03/18	6.3	308.81	2	311.50	310.50	4.3	20,605	0.02%
2024/03/15	33.1	316.75	7	314.29	313.00	26.1	20,670	0.13%
2024/03/14	3.2	325.95	3	318.83	317.50	0.2	20,584	0.00%
2024/03/13	14.4	332.39	11	334.91	328.00	3.4	20,968	0.02%
2024/03/12	4.3	364.46	0	0.00	355.00	4.3	20,947	0.02%
2024/03/11	12.2	371.43	12.6	368.53	360.00	-0.4	21,071	0.00%
2024/03/08	10.8	366.75	7.7	366.79	358.00	3.1	20,879	0.01%
2024/03/07	1.6	359.69	96.4	360.26	359.00	-94.8	20,680	-0.46%
2024/03/06	5.2	364.76	16.9	363.81	362.50	-11.7	20,673	-0.06%
2024/03/05	2	362.75	52	358.60	361.50	-50	20,875	-0.24%
2024/03/04	24.5	366.33	9.5	364.83	354.50	15	20,978	0.07%
2024/03/01	20.3	357.58	16.4	356.83	361.00	3.9	20,553	0.02%
2024/02/29	6.1	339.57	5	339.20	345.00	1.1	20,268	0.01%
2024/02/27	4.1	330.88	0.7	336.56	334.00	3.5	20,072	0.02%
2024/02/26	2.4	332.60	2	337.00	335.00	0.4	20,034	0.00%
2024/02/23	4.3	351.19	5	353.00	342.50	-0.7	20,105	0.00%
2024/02/22	23.2	355.74	3	357.17	347.00	20.2	20,284	0.10%
2024/02/21	1.2	347.67	1	352.00	347.50	0.2	19,874	0.00%
2024/02/20	4.2	356.24	3	354.50	357.00	1.2	19,790	0.01%
2024/02/19	19.2	369.57	19	368.95	366.50	0.2	19,592	0.00%
2024/02/16	87.1	382.22	54	380.94	381.00	33.1	19,637	0.17%
2024/02/15	53.7	364.46	47.7	366.08	370.50	6.1	19,260	0.03%
2024/02/05	16.1	340.55	22.1	340.23	337.00	-6	18,948	-0.03%
2024/02/02	96.1	335.24	118.1	335.49	333.00	-22	18,947	-0.12%	大賣/
2024/02/01	3.1	305.92	4	307.50	313.50	-0.9	18,987	0.00%
2024/01/31	69	311.71	21.1	313.35	309.00	47.9	19,098	0.25%
2024/01/30	41	304.99	52.3	305.12	305.00	-11.3	19,085	-0.06%
2024/01/29	9	289.33	5.1	288.47	295.00	4	19,111	0.02%
2024/01/26	7	285.50	2	287.27	284.00	5	19,311	0.03%
2024/01/25	28	297.77	34	297.56	292.00	-6	19,532	-0.03%
2024/01/24	45	293.28	54	294.76	293.50	-9	19,400	-0.05%
2024/01/23	19	295.13	16	290.97	291.00	3	19,559	0.02%
2024/01/22	33	292.56	54.3	291.57	297.50	-21.3	19,345	-0.11%
2024/01/19	19	264.66	5	265.60	270.50	14	18,793	0.07%
2024/01/18	1	251.01	1	254.00	256.00	0	18,715	0.00%
2024/01/17	2.5	258.70	0	0.00	257.00	2.5	18,829	0.01%
2024/01/16	0	0.00	51	260.91	261.50	-51	18,890	-0.27%
2024/01/15	1	261.50	0.5	263.00	260.50	0.5	19,056	0.00%
2024/01/12	6	263.17	11	260.64	262.00	-5	19,319	-0.03%
2024/01/11	26	260.40	19.3	259.95	263.00	6.7	19,423	0.03%
2024/01/10	1	249.00	15	248.00	247.50	-14	19,718	-0.07%
2024/01/09	6.3	252.94	13	251.92	252.00	-6.8	19,960	-0.03%
2024/01/08	2.4	243.04	5	245.00	241.50	-2.7	19,988	-0.01%
2024/01/05	11.4	245.83	0	0.00	243.00	11.4	20,430	0.06%
2024/01/04	1	246.53	50	247.00	247.00	-49	20,781	-0.24%
2024/01/03	51.5	247.54	16	247.75	247.50	35.5	21,367	0.17%
2024/01/02	2.7	250.80	6	250.42	255.00	-3.3	21,383	-0.02%
2023/12/29	14	268.36	10.2	265.88	266.00	3.8	21,203	0.02%
2023/12/28	10.1	267.00	13	265.88	265.50	-2.9	21,225	-0.01%
2023/12/27	4	263.50	2.1	264.26	264.00	2	21,380	0.01%
2023/12/26	3	263.67	7	263.07	264.00	-4	21,804	-0.02%
2023/12/25	4	263.50	12	263.50	263.50	-8	22,253	-0.04%
2023/12/22	4	264.50	4	262.00	259.00	0	22,547	0.00%
2023/12/21	40.1	261.32	5	262.90	262.00	35.1	22,777	0.15%
2023/12/20	39.1	263.09	1.7	263.51	261.50	37.4	23,024	0.16%
2023/12/19	1	256.00	3.1	258.78	260.00	-2.1	23,341	-0.01%
2023/12/18	1.1	251.70	2	254.75	255.50	-0.9	23,623	0.00%
2023/12/15	4.1	256.11	1	256.50	254.00	3.1	24,052	0.01%
2023/12/14	5	256.10	5	261.00	257.50	0	24,102	0.00%
2023/12/13	2	251.50	2	250.00	250.00	0	24,239	0.00%
2023/12/12	12.1	253.32	0	0.00	250.50	12.1	24,357	0.05%
2023/12/11	5.1	258.42	1	253.50	251.50	4.1	24,544	0.02%
2023/12/08	5	268.40	0	0.00	258.50	5	24,567	0.02%
2023/12/07	0.1	255.00	13.2	247.97	259.50	-13.1	24,442	-0.05%
2023/12/06	9	243.83	1.5	244.87	243.50	7.5	24,601	0.03%
2023/12/05	1.3	229.32	0	231.50	228.50	1.3	24,768	0.01%
2023/12/04	4.4	240.69	3	236.04	236.00	1.4	25,017	0.01%
2023/12/01	21	246.45	25.1	246.28	246.00	-4.1	25,087	-0.02%
2023/11/30	4	245.25	1	250.00	250.00	3	25,309	0.01%
2023/11/29	23	242.31	22	243.91	243.50	1	25,290	0.00%
2023/11/28	1	233.50	1	235.00	235.00	0	25,443	0.00%
2023/11/27	0.1	231.07	0	0.00	230.00	0.1	26,463	0.00%
2023/11/24	1	233.00	1.5	234.00	232.00	-0.5	26,978	0.00%
2023/11/22	8	235.87	37	235.42	233.50	-29	27,809	-0.10%
2023/11/21	65	242.20	92	243.90	244.00	-27	27,996	-0.10%
2023/11/20	50	233.75	0	0.00	233.00	50	28,514	0.18%
2023/11/17	2	232.00	12	230.58	230.50	-10	28,784	-0.03%
2023/11/16	20.1	234.72	1	232.02	233.00	19.1	29,414	0.06%
2023/11/15	7	235.49	7	233.64	228.50	0	29,340	0.00%
2023/11/14	9	226.67	13	228.15	229.50	-4	29,350	-0.01%
2023/11/13	9	230.28	11	226.59	225.50	-2	29,605	-0.01%
2023/11/10	1	228.00	0	0.00	230.50	1	29,695	0.00%
2023/11/09	25.1	231.60	21	229.10	231.00	4.1	29,822	0.01%
2023/11/08	10	225.95	9	226.61	224.50	1	29,683	0.00%
2023/11/07	0	216.50	4	218.00	220.50	-4	29,783	-0.01%
2023/11/06	22	219.00	19	221.03	220.00	3	30,121	0.01%
2023/11/03	8	223.31	10	225.85	220.50	-2	30,274	-0.01%
2023/11/02	7	226.93	7	226.64	226.50	0	30,540	0.00%
2023/11/01	5	216.70	4	218.25	221.00	1	30,490	0.00%
2023/10/31	1	224.96	1	218.50	217.50	0	30,708	0.00%
2023/10/27	2	236.00	2	237.00	235.50	0	30,856	0.00%
2023/10/26	2	233.75	59	231.56	232.00	-57	31,051	-0.18%
2023/10/25	8	247.06	18	246.39	245.50	-10	31,115	-0.03%
2023/10/24	17	245.00	3	243.36	247.00	14	31,257	0.04%
2023/10/23	16	246.50	16	240.53	239.00	0	31,608	0.00%
2023/10/20	1	236.51	1	238.50	241.50	0	32,203	0.00%
2023/10/19	1.1	244.93	1	243.00	243.00	0.1	32,573	0.00%
2023/10/18	7.2	253.19	10	244.50	246.00	-2.8	33,002	-0.01%
2023/10/17	2	262.00	177	268.28	261.50	-175	32,569	-0.54%	大賣/鉅額交易
2023/10/16	189	268.76	12	265.75	265.50	177	32,685	0.54%	大買/鉅額交易
2023/10/13	2.1	269.88	1	269.00	271.00	1.1	33,080	0.00%
2023/10/12	5.1	287.77	5	283.20	284.50	0.1	32,909	0.00%
2023/10/11	9.3	286.07	0	0.00	274.00	9.3	33,130	0.03%
2023/10/06	2	288.00	6	291.00	289.50	-4	33,267	-0.01%
2023/10/05	2	286.50	0	288.50	288.00	2	33,634	0.01%
2023/10/04	2	286.25	0	283.50	287.50	2	33,823	0.01%
2023/10/03	6	290.33	23	288.00	290.00	-17	34,036	-0.05%
2023/10/02	38	295.45	11	293.41	290.00	27	34,069	0.08%
2023/09/28	20	287.72	4	290.00	281.50	16	33,874	0.05%
2023/09/27	9	280.78	51	281.76	284.50	-42	33,745	-0.12%
2023/09/26	32	281.64	11	279.14	275.50	21	33,843	0.06%
2023/09/25	64	275.68	35	273.50	274.50	29	33,822	0.09%
2023/09/22	5	265.80	10	272.35	279.00	-5	33,668	-0.01%
2023/09/21	5	262.60	4	267.01	268.50	1	33,359	0.00%
2023/09/20	7	268.14	2.2	264.68	263.50	4.8	33,008	0.01%
2023/09/19	1	256.60	1	262.50	253.50	0	32,760	0.00%
2023/09/18	4	261.50	3	261.33	260.00	1	32,765	0.00%
2023/09/15	1	274.50	0	0.00	271.50	1	32,493	0.00%
2023/09/14	7	278.79	4	277.50	278.00	3	32,446	0.01%
2023/09/13	2	266.77	3	267.33	267.50	-1	32,186	0.00%
2023/09/12	2	271.25	4	272.13	270.50	-2	32,289	-0.01%
2023/09/11	24.5	293.48	17	285.00	279.50	7.5	32,135	0.02%
2023/09/08	21.1	315.97	30	314.40	307.50	-8.9	31,678	-0.03%
2023/09/07	11	306.18	2	307.50	314.50	9	31,645	0.03%
2023/09/06	11.7	312.02	0	0.00	306.50	11.7	31,971	0.04%
2023/09/05	17	312.56	24	313.19	311.00	-7	32,151	-0.02%
2023/09/04	26.1	319.42	23	322.43	316.00	3.1	31,990	0.01%
2023/09/01	21	335.29	32	332.34	323.00	-11	32,027	-0.03%
2023/08/31	15	344.97	5.1	346.51	341.00	10	31,778	0.03%
2023/08/30	76	366.68	43	366.38	354.00	33	31,011	0.11%
2023/08/29	26	351.10	26	352.67	354.00	0	31,023	0.00%
2023/08/28	17	343.59	29	339.34	345.00	-12	30,750	-0.04%
2023/08/25	24	344.31	39	341.73	342.50	-15	30,385	-0.05%
2023/08/24	85	356.45	98.3	355.17	354.00	-13.3	30,075	-0.04%
2023/08/23	8	330.81	9.2	333.05	334.50	-1.2	29,494	0.00%
2023/08/22	30	337.43	28.1	334.73	335.50	1.9	30,070	0.01%
2023/08/21	4	313.75	0	0.00	310.50	4	29,770	0.01%
2023/08/18	10.2	320.20	8	318.88	312.00	2.2	29,911	0.01%
2023/08/17	31	329.68	34	332.15	331.00	-3	29,649	-0.01%
2023/08/16	12.1	322.42	32	324.23	334.50	-19.9	29,316	-0.07%
2023/08/15	8	312.69	10	314.55	316.00	-2	29,189	-0.01%
2023/08/14	3	289.34	1	286.00	296.00	2	29,144	0.01%
2023/08/11	11	301.68	9	302.61	300.50	2	29,103	0.01%
2023/08/10	68	304.14	46	303.75	296.00	22	28,971	0.08%
2023/08/09	39.2	339.10	31	338.97	328.50	8.2	28,392	0.03%
2023/08/08	60	346.04	43.1	347.24	333.50	16.9	27,833	0.06%
2023/08/07	99	325.79	133	327.15	336.50	-34	27,317	-0.12%	大賣/
2023/08/04	27	301.24	23	302.39	306.00	4	27,098	0.01%
2023/08/02	21	322.05	10	324.00	297.00	11	26,783	0.04%
2023/08/01	0.1	308.50	0	324.00	319.00	0	26,423	0.00%
2023/07/31	4.1	338.28	19	325.47	314.00	-14.9	26,171	-0.06%
2023/07/28	9	344.72	106	340.36	347.50	-97	25,871	-0.37%	大賣/
2023/07/27	3	343.49	4	335.50	332.00	-1	25,518	0.00%
2023/07/26	18	340.19	12.6	338.13	333.00	5.5	25,212	0.02%
2023/07/25	20.6	372.30	26	363.75	352.50	-5.5	24,586	-0.02%
2023/07/24	21	339.45	11	332.68	354.50	10	23,766	0.04%
2023/07/21	23	313.09	26	314.21	322.50	-3	23,010	-0.01%
2023/07/20	8	303.94	10	301.85	305.00	-2	22,300	-0.01%
2023/07/19	20	312.70	7	302.00	298.50	13	22,068	0.06%
2023/07/18	18	306.89	16	305.16	312.50	2	21,625	0.01%
2023/07/17	17	297.44	16	296.53	293.50	1	20,944	0.00%
2023/07/14	24	298.06	86.3	291.69	296.00	-62.3	20,668	-0.30%
2023/07/13	31	316.00	42	306.85	295.50	-11	20,034	-0.05%
2023/07/12	11	290.45	15	295.90	304.00	-4	19,203	-0.02%
2023/07/11	11	278.09	8	276.94	276.50	3	18,647	0.02%
2023/07/10	20	271.65	12	273.91	273.50	8	18,304	0.04%
2023/07/07	10	262.90	17.1	258.68	261.00	-7.1	17,909	-0.04%
2023/07/06	7	262.29	19	264.11	264.00	-12	17,667	-0.07%
2023/07/05	15.1	266.03	12	266.63	265.00	3.1	17,349	0.02%
2023/07/04	65	269.62	14	257.79	272.50	51	16,996	0.30%
2023/07/03	10	249.25	6	248.42	248.00	4	16,641	0.02%
2023/06/30	33	238.36	84	239.42	243.50	-51	16,329	-0.31%
2023/06/29	20	230.00	30	233.37	233.00	-10	16,120	-0.06%
2023/06/28	26	233.52	24.1	229.86	227.00	1.9	15,875	0.01%
2023/06/27	16	233.44	24.3	235.31	233.00	-8.3	15,635	-0.05%
2023/06/26	12	247.63	19	245.74	243.50	-7	15,298	-0.05%
2023/06/21	24	258.73	3	260.00	260.00	21	15,061	0.14%
2023/06/20	8.3	251.76	11	253.86	256.00	-2.8	14,909	-0.02%
2023/06/19	15	252.47	8	251.38	252.50	7	14,742	0.05%
2023/06/16	29	252.36	17.1	255.96	254.50	11.9	14,558	0.08%
2023/06/15	56	245.88	33	248.39	246.00	23	14,123	0.16%
2023/06/14	27	242.83	25	242.76	242.50	2	13,790	0.01%
2023/06/13	45.2	244.33	42	243.67	245.00	3.2	13,545	0.02%
2023/06/12	41.1	247.96	35	248.56	243.00	6.1	13,144	0.05%
2023/06/09	29	230.97	53	233.49	240.50	-24	12,421	-0.19%
2023/06/08	24	219.58	6	221.67	219.00	18	11,937	0.15%
2023/06/07	30	213.50	40	219.63	224.50	-10	11,744	-0.09%
2023/06/06	11	210.27	5	210.10	209.00	6	11,416	0.05%
2023/06/05	11	203.27	33	206.12	211.50	-22	11,220	-0.20%
2023/06/02	39	200.74	37.1	202.96	203.00	1.9	10,857	0.02%
2023/06/01	20	186.63	16	189.09	190.50	4	10,204	0.04%
2023/05/31	9	185.72	0	0.00	186.50	9	9,895	0.09%
2023/05/30	25	182.62	23	183.02	184.50	2	9,695	0.02%
2023/05/29	31	183.06	56	182.43	186.00	-25	9,462	-0.26%
2023/05/26	57.1	187.71	41.1	186.68	185.00	16	9,012	0.18%
2023/05/25	13	180.62	69	178.85	180.00	-56	8,182	-0.68%
2023/05/24	67	163.99	24.3	164.30	165.00	42.7	7,686	0.56%
2023/05/23	28	160.50	5	159.50	160.00	23	7,391	0.31%
2023/05/19	9	160.28	46	160.63	164.00	-37	7,143	-0.52%
2023/05/18	23	155.11	39	157.08	159.50	-16	6,904	-0.23%
2023/05/17	53	149.19	3	148.83	149.50	50	6,508	0.77%
2023/05/16	39	143.78	5	143.30	144.50	34	6,089	0.56%
2023/05/12	1	138.00	1	138.50	139.00	0	5,663	0.00%
2023/05/11	2	140.75	0	0.00	141.00	2	5,621	0.04%
2023/05/10	22	138.27	9	140.00	139.50	13	5,636	0.23%
2023/05/08	2	135.50	0	0.00	135.00	2	5,574	0.04%
2023/05/04	0	0.00	3	133.00	136.00	-3	5,687	-0.05%
2023/04/25	0.1	129.00	0	0.00	129.00	0.1	5,983	0.00%
2023/04/06	0	0.00	2	137.00	138.00	-2	6,239	-0.03%
2023/03/31	2	133.00	0	0.00	133.50	2	6,146	0.03%
2023/03/30	3	133.00	0	0.00	133.00	3	6,240	0.05%
2023/03/29	1	129.00	33	129.45	130.00	-32	6,253	-0.51%
2023/03/28	3	126.00	0	0.00	128.00	3	6,421	0.05%
2023/03/27	5	127.90	3	128.00	128.00	2	6,570	0.03%
2023/03/24	32	128.53	6	128.92	129.00	26	6,994	0.37%
2023/03/23	0	0.00	1	125.50	126.00	-1	7,530	-0.01%
2023/03/22	2	123.50	0	0.00	123.50	2	7,667	0.03%
2023/03/13	0	0.00	1	118.50	118.50	-1	7,758	-0.01%
2023/03/10	0	0.00	10	118.50	120.00	-10	7,731	-0.13%
2023/03/09	20	120.25	19	119.05	119.00	1	7,803	0.01%
2023/03/08	5	116.40	0	0.00	117.00	5	7,802	0.06%
2023/03/07	0	0.00	110	119.41	119.50	-110	7,775	-1.41%	大賣/鉅額交易
2023/03/06	103	118.01	0	0.00	118.50	103	7,823	1.32%	大買/鉅額交易
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	1	119.00	0	0.00	119.00	1	8,196	0.01%
2023/02/23	10	120.50	0	0.00	120.50	10	8,349	0.12%
2023/02/21	0	0.00	2	116.25	116.50	-2	8,830	-0.02%
2023/02/20	0	0.00	4	117.00	116.50	-4	9,029	-0.04%
2023/02/17	2	118.00	10	119.50	117.50	-8	9,090	-0.09%
2023/02/16	0	0.00	2	121.00	121.00	-2	9,203	-0.02%
2023/02/15	10	119.50	0	0.00	119.00	10	9,259	0.11%
2023/02/09	1	119.50	0	0.00	117.00	1	9,760	0.01%
2023/02/08	1	120.50	25	120.80	120.00	-24	9,879	-0.24%
2023/02/07	0	0.00	1	117.50	119.50	-1	9,880	-0.01%
2023/02/06	2	116.00	0	0.00	116.00	2	9,766	0.02%
2023/02/03	0	0.00	30	115.00	114.50	-30	9,695	-0.31%
2023/02/02	6	117.83	1	118.00	118.00	5	9,613	0.05%
2023/02/01	1	116.00	3	117.50	117.00	-2	9,610	-0.02%
2023/01/31	40	119.81	1	119.50	115.50	39	9,642	0.40%
2023/01/30	16	119.81	1	118.50	119.50	15	9,570	0.16%
2023/01/17	1	114.50	1	114.00	114.00	0	9,451	0.00%
2023/01/10	0	0.00	15	113.67	114.50	-15	10,444	-0.14%
2023/01/09	8	113.81	3	113.33	113.50	5	10,464	0.05%
2023/01/05	17	112.91	6	113.50	110.50	11	10,448	0.11%
2023/01/03	0	0.00	101	109.49	111.00	-101	10,354	-0.98%	大賣/鉅額交易
2022/12/30	101	108.49	0	0.00	106.50	101	10,334	0.98%	大買/鉅額交易
2022/12/29	1	103.00	2	105.00	107.50	-1	10,358	-0.01%
2022/12/28	0	0.00	2	105.00	105.50	-2	10,389	-0.02%
2022/12/27	1	105.50	1	106.50	106.00	0	10,486	0.00%
2022/12/26	1	105.50	1	107.00	105.00	0	10,496	0.00%
2022/12/23	2	103.25	45	103.03	106.50	-43	10,489	-0.41%
2022/12/22	0	0.00	4	105.63	105.00	-4	10,577	-0.04%
2022/12/21	45	101.00	0	0.00	101.00	45	10,486	0.43%
2022/12/20	1	104.50	0	0.00	100.00	1	10,440	0.01%
2022/12/19	0	0.00	10	103.50	103.00	-10	10,318	-0.10%
2022/12/16	4	108.25	0	0.00	107.00	4	10,187	0.04%
2022/12/15	17	113.21	16	112.78	114.00	1	9,893	0.01%
2022/12/14	11	107.45	1	104.50	107.00	10	9,425	0.11%
2022/12/13	1	103.50	1	104.00	102.50	0	9,380	0.00%
2022/12/12	1	100.50	1	101.50	102.50	0	9,527	0.00%
2022/12/09	1	102.50	1	104.00	102.50	0	9,695	0.00%
2022/12/08	2	102.50	2	103.75	102.50	0	9,983	0.00%
2022/12/06	1	103.50	2	103.75	103.50	-1	10,246	-0.01%
2022/12/05	2	110.00	2	109.50	108.00	0	10,310	0.00%
2022/12/01	0	0.00	1	111.50	112.50	-1	10,376	-0.01%
2022/11/30	0	0.00	2	108.50	108.00	-2	10,259	-0.02%
2022/11/25	3	109.33	8	109.25	107.50	-5	10,102	-0.05%
2022/11/24	5	106.70	3	106.67	107.00	2	9,830	0.02%
2022/11/22	1	107.00	6	108.50	107.00	-5	9,772	-0.05%
2022/11/21	2.1	108.02	10	109.00	108.00	-7.9	9,725	-0.08%
2022/11/18	12.2	111.80	13	110.92	113.00	-0.8	9,512	-0.01%
2022/11/16	0	0.00	3	102.83	104.00	-3	8,886	-0.03%
2022/11/15	1	98.50	0	0.00	99.00	1	8,682	0.01%
2022/11/14	0	0.00	1	100.00	100.50	-1	8,649	-0.01%
2022/11/09	1	103.00	2	101.00	102.50	-1	8,495	-0.01%
2022/11/08	0	0.00	25	102.90	101.00	-25	8,550	-0.29%
2022/11/07	42	100.84	21	99.30	102.00	21	8,528	0.25%
2022/11/04	51	95.79	33	96.22	96.80	18	8,287	0.22%
2022/11/01	1	91.50	1	91.90	91.50	0	7,996	0.00%
2022/10/28	0	0.00	3	93.20	92.50	-3	8,131	-0.04%
2022/10/27	3	92.87	3	92.60	93.00	0	8,161	0.00%
2022/10/26	3	91.80	0	0.00	91.30	3	8,133	0.04%
2022/10/20	3	89.73	3	88.87	90.00	0	8,092	0.00%
2022/10/19	6	90.72	6	91.43	91.60	0	8,056	0.00%
2022/10/18	1	89.30	1	87.70	89.30	0	7,844	0.00%
2022/10/07	1	86.30	3	86.37	84.80	-2	7,914	-0.03%
2022/10/06	1	90.40	1	89.00	89.00	0	7,802	0.00%
2022/10/05	21	91.70	21	90.04	90.60	0	7,777	0.00%
2022/10/04	1	90.70	0	0.00	90.70	1	7,749	0.01%
2022/09/28	0	0.00	1	88.20	88.40	-1	7,664	-0.01%
2022/09/23	1	93.60	0	0.00	92.20	1	7,904	0.01%
2022/09/20	1	93.30	48	94.34	93.20	-47	7,646	-0.61%
2022/09/19	58.1	95.23	11	95.65	95.30	47.1	7,475	0.63%
2022/09/16	1	95.80	0	0.00	93.70	1	7,292	0.01%
2022/09/15	0	0.00	11	95.94	95.50	-11	7,172	-0.15%
2022/09/14	14	92.24	3	91.23	91.00	11	6,920	0.16%
2022/09/13	10	93.60	88	95.01	92.90	-78	6,768	-1.15%
2022/09/12	0	0.00	122	90.52	91.10	-122	6,573	-1.86%	大賣/鉅額交易
2022/09/08	0	0.00	1	86.00	86.20	-1	6,484	-0.02%
2022/08/29	200	84.51	0	0.00	84.80	200	6,829	2.93%	大買/鉅額交易
2022/08/24	6	83.30	0	0.00	83.50	6	6,749	0.09%
2022/08/16	15	84.40	15	83.90	83.60	0	6,825	0.00%
2022/08/12	10	80.70	13	82.23	82.80	-3	6,669	-0.04%
2022/08/04	16	80.84	15	79.80	79.60	1	6,598	0.02%
2022/08/03	4	92.35	0	0.00	92.30	4	6,507	0.06%
2022/07/26	1	91.20	1	92.50	89.80	0	6,222	0.00%
2022/07/22	0	0.00	1	95.50	95.30	-1	6,050	-0.02%
2022/07/21	1	97.20	0	0.00	97.90	1	5,927	0.02%
2022/07/19	19	91.94	69	94.77	93.80	-50	5,812	-0.86%
2022/07/12	50	83.40	0	0.00	83.40	50	5,872	0.85%
2022/07/07	0	0.00	1	86.90	86.70	-1	5,950	-0.02%
2022/07/06	0	0.00	1	87.10	86.00	-1	6,044	-0.02%
2022/07/05	1.1	85.83	2	85.10	86.20	-1	6,044	-0.02%
2022/07/04	1	82.20	1	83.50	83.40	0	6,076	0.00%
2022/07/01	2	85.00	8	85.50	81.50	-6	6,107	-0.10%
2022/06/30	30	88.20	0	0.00	88.70	30	5,859	0.51%
2022/06/20	0	0.00	200	94.06	93.90	-200	5,958	-3.36%	大賣/鉅額交易
2022/06/15	2	103.25	0	0.00	100.00	2	6,163	0.03%
2022/06/14	1	104.50	0	103.00	104.00	1	6,154	0.02%
2022/06/10	1	109.50	0	0.00	109.50	1	6,272	0.02%
2022/06/09	5	114.10	0	0.00	114.00	5	6,453	0.08%
2022/06/07	0	0.00	1	114.00	114.00	-1	6,811	-0.01%
2022/06/01	0	112.50	0	0.00	112.50	0	7,227	0.00%
2022/05/31	101	112.51	10	113.00	113.00	91	7,306	1.25%	大買/
2022/05/30	120	113.58	10	112.50	112.50	110	7,376	1.49%	大買/鉅額交易
2022/05/27	0	0.00	1	108.00	108.00	-1	7,348	-0.01%
2022/05/26	0	0.00	2	105.50	105.00	-2	7,523	-0.03%
2022/05/20	1	107.50	0	0.00	107.00	1	8,155	0.01%
2022/05/18	0	0.00	1	110.00	110.50	-1	8,338	-0.01%
2022/05/17	1	108.50	0	0.00	108.50	1	8,414	0.01%
2022/05/13	0	0.00	1	108.00	108.00	-1	8,587	-0.01%
2022/05/12	1	106.50	0	0.00	105.50	1	8,662	0.01%
2022/05/11	1	107.00	0	0.00	106.00	1	8,893	0.01%
2022/05/05	2	116.00	0	0.00	114.50	2	9,365	0.02%
2022/05/04	0	0.00	1	113.00	115.00	-1	9,416	-0.01%
2022/05/03	0	0.00	30	109.00	111.00	-30	9,440	-0.32%
2022/04/29	1	109.00	0	0.00	108.50	1	9,485	0.01%
2022/04/20	1	114.00	1	115.00	116.00	0	9,565	0.00%
2022/04/19	1	113.00	1	114.50	113.50	0	9,539	0.00%
2022/04/18	1	111.00	0	0.00	111.00	1	9,657	0.01%
2022/04/12	0.5	116.50	200	116.00	117.00	-199.5	10,092	-1.98%	大賣/鉅額交易
2022/04/11	0	0.00	0	120.50	119.50	0	10,188	0.00%
2022/04/08	0	0.00	1	122.50	122.50	-1	10,174	-0.01%
2022/04/07	1	124.50	1	123.50	122.50	0	10,113	0.00%
2022/03/29	1	131.50	1	131.50	131.00	0	10,208	0.00%
2022/03/28	0	129.50	3	130.00	131.50	-3	10,345	-0.03%
2022/03/25	0	0.00	2	131.25	130.50	-2	10,598	-0.02%
2022/03/23	5	129.80	1	129.50	129.00	4	10,883	0.04%
2022/03/21	2	133.00	13	133.73	131.00	-11	11,369	-0.10%
2022/03/18	10	131.50	428	130.25	130.50	-418	11,535	-3.62%	大賣/鉅額交易
2022/03/17	646	130.54	17	130.06	130.50	629	12,011	5.24%	大買/鉅額交易
2022/03/15	1	126.50	1	127.50	126.00	0	12,771	0.00%
2022/03/14	2	129.00	2	129.50	130.50	0	13,145	0.00%
2022/03/11	3	134.00	1	132.00	133.00	2	13,092	0.02%
2022/03/10	1	140.00	0	0.00	138.50	1	13,162	0.01%
2022/03/08	0	0.00	3	138.67	135.50	-3	13,304	-0.02%
2022/03/07	0	0.00	20	141.73	139.50	-20	13,326	-0.15%
2022/03/03	2	149.50	9	148.44	148.50	-7	13,403	-0.05%
2022/03/02	5	146.50	0	0.00	146.00	5	13,442	0.04%
2022/03/01	1	146.00	5	145.00	145.50	-4	13,445	-0.03%
2022/02/25	7	140.57	4	142.00	140.00	3	13,345	0.02%
2022/02/24	1	144.00	1	144.50	141.00	0	13,363	0.00%
2022/02/23	0	0.00	8	144.50	148.00	-8	13,405	-0.06%
2022/02/22	2	142.75	1	142.50	140.00	1	13,560	0.01%
2022/02/21	6	148.58	0	0.00	147.50	6	13,689	0.04%
2022/02/18	1	150.50	0	0.00	152.50	1	13,886	0.01%
2022/02/17	3	153.17	0	0.00	152.50	3	14,252	0.02%
2022/02/15	1	150.00	1	150.50	149.50	0	15,392	0.00%
2022/02/11	42	151.73	38	151.38	148.00	4	16,225	0.02%
2022/02/09	0	0.00	3	152.17	152.50	-3	17,851	-0.02%
2022/02/08	1	151.50	2	152.25	152.50	-1	18,397	-0.01%
2022/02/07	4	141.51	1	144.00	146.00	3	18,438	0.02%
2022/01/26	1	138.50	1	137.50	137.50	0	18,851	0.00%
2022/01/24	0	0.00	12	135.58	140.00	-12	19,863	-0.06%
2022/01/21	0	0.00	3	141.17	141.00	-3	20,164	-0.01%
2022/01/20	12	141.54	0	0.00	142.00	12	20,174	0.06%
2022/01/19	3	143.00	0	0.00	143.50	3	20,165	0.01%
2022/01/14	3	135.83	2	137.00	138.50	1	20,520	0.00%
2022/01/13	2	139.00	2	140.50	139.50	0	21,100	0.00%
2022/01/11	3	142.17	3	142.83	141.00	0	21,319	0.00%
2022/01/10	1	137.50	5	146.50	149.00	-4	21,764	-0.02%
2022/01/07	4	146.75	4	146.00	147.50	0	21,736	0.00%
2022/01/06	0	0.00	3	152.33	154.50	-3	21,802	-0.01%
2022/01/05	0	0.00	8	152.69	154.00	-8	22,262	-0.04%
2022/01/04	7	152.79	3	152.83	152.50	4	23,353	0.02%
2022/01/03	1	154.00	2	156.25	156.50	-1	24,034	0.00%
2021/12/30	0	0.00	2	153.50	155.50	-2	24,047	-0.01%
2021/12/29	5	153.90	0	0.00	154.00	5	24,031	0.02%
2021/12/27	9	158.28	5	155.50	155.00	4	24,009	0.02%
2021/12/22	10	156.65	11	156.95	157.00	-1	23,896	0.00%
2021/12/20	1	153.50	4	154.75	153.50	-3	23,512	-0.01%
2021/12/17	2	154.25	1	155.50	154.50	1	23,365	0.00%
2021/12/16	14	160.43	12	159.88	158.00	2	23,232	0.01%
2021/12/15	6	152.58	8	153.00	152.50	-2	22,701	-0.01%
2021/12/14	3	151.67	8	153.69	151.50	-5	22,456	-0.02%
2021/12/13	47	158.47	41	156.78	160.00	6	22,105	0.03%
2021/12/10	8	150.88	8	148.94	152.50	0	21,555	0.00%
2021/12/09	20	146.30	18	147.47	148.00	2	21,107	0.01%
2021/12/08	19	140.03	151	138.38	142.50	-132	20,581	-0.64%	大賣/鉅額交易
2021/12/07	102	132.54	3	132.67	132.50	99	20,071	0.49%	大買/
2021/12/06	23	134.65	2	134.00	134.50	21	19,908	0.11%
2021/12/03	1	141.00	8	140.44	141.00	-7	19,687	-0.04%
2021/12/02	0	0.00	1	136.50	136.50	-1	19,627	-0.01%
2021/12/01	5	137.50	10	138.45	139.00	-5	19,526	-0.03%
2021/11/30	7	137.50	120	137.73	136.00	-113	19,466	-0.58%	大賣/鉅額交易
2021/11/29	106	131.90	0	0.00	132.00	106	19,444	0.55%	大買/鉅額交易
2021/11/26	1	132.00	5	134.00	135.00	-4	19,377	-0.02%
2021/11/25	4	134.50	0	0.00	134.00	4	19,277	0.02%
2021/11/24	0	0.00	2	133.50	134.00	-2	19,241	-0.01%
2021/11/23	4	134.50	10.1	135.50	134.50	-6.1	19,141	-0.03%
2021/11/22	10	138.25	1	143.00	138.00	9	18,983	0.05%
2021/11/19	2	141.50	103	141.97	141.00	-101	18,878	-0.54%	大賣/鉅額交易
2021/11/18	104	140.08	13	140.08	138.50	91	18,774	0.48%	大買/
2021/11/17	38	139.72	29.8	140.47	143.00	8.3	18,459	0.04%
2021/11/16	13	139.58	8	140.94	140.50	5	18,248	0.03%
2021/11/15	31	138.53	56	138.72	136.00	-25	17,904	-0.14%
2021/11/12	36	135.24	23	134.11	135.50	13	17,418	0.07%
2021/11/11	23	138.63	14	136.68	137.00	9	16,805	0.05%
2021/11/10	58	137.21	62	139.23	139.00	-4	16,617	-0.02%
2021/11/09	30	135.47	22	135.02	136.50	8	16,104	0.05%
2021/11/08	45.8	131.22	37.5	130.61	133.50	8.3	15,262	0.05%
2021/11/05	12	125.33	20.8	125.89	124.00	-8.8	14,409	-0.06%
2021/11/04	16	123.38	1	124.00	121.00	15	13,781	0.11%
2021/11/03	23	122.26	81	121.64	123.00	-58	13,598	-0.43%
2021/11/02	35.3	119.99	7	118.86	118.50	28.3	13,020	0.22%
2021/11/01	41	117.96	37	117.11	119.50	4	12,583	0.03%
2021/10/29	74	109.55	78	109.57	112.50	-4	11,904	-0.03%
2021/10/28	1	108.50	0	0.00	107.50	1	11,594	0.01%
2021/10/27	4	106.75	3	107.50	108.00	1	11,525	0.01%
2021/10/26	3	107.00	0	0.00	105.50	3	11,465	0.03%
2021/10/21	72	110.07	83	113.16	106.50	-11	11,294	-0.10%
2021/10/20	10	109.00	10	111.00	110.00	0	10,860	0.00%
2021/10/19	0	0.00	5	109.00	110.00	-5	10,784	-0.05%
2021/10/18	40	109.46	62	111.26	107.00	-22	10,665	-0.21%
2021/10/14	2	106.25	3	105.00	104.50	-1	9,964	-0.01%
2021/10/13	2	105.50	2	106.50	107.00	0	9,776	0.00%
2021/10/12	85	103.94	97	103.70	105.00	-12	9,222	-0.13%
2021/10/08	20	96.45	72	99.97	100.50	-52	8,078	-0.64%
2021/10/07	2	87.30	2	90.85	91.80	0	7,290	0.00%
2021/10/06	50	83.50	0	0.00	83.50	50	7,296	0.69%
2021/10/05	2	83.80	0	0.00	84.90	2	7,486	0.03%
2021/10/01	0	0.00	5	85.20	86.00	-5	7,741	-0.06%
2021/09/23	0	0.00	1	92.30	93.00	-1	7,945	-0.01%
2021/09/16	0	0.00	1	90.00	90.90	-1	8,304	-0.01%
2021/09/08	10	89.40	0	0.00	87.70	10	9,669	0.10%
2021/09/06	11	91.72	5	90.70	90.70	6	9,556	0.06%
2021/09/03	0	0.00	1	89.80	90.20	-1	9,531	-0.01%
2021/09/02	2	89.50	0	0.00	88.80	2	9,559	0.02%
2021/09/01	0	0.00	2	90.80	91.50	-2	9,567	-0.02%
2021/08/30	20	85.20	0	0.00	85.30	20	9,551	0.21%
2021/08/27	0	0.00	1	86.40	86.30	-1	9,540	-0.01%
2021/08/26	61	86.51	0	0.00	86.00	61	9,584	0.64%
2021/08/25	1	87.20	1	85.60	87.20	0	9,663	0.00%
2021/08/20	3	81.43	2	82.20	81.50	1	9,748	0.01%
2021/08/19	2	83.40	1	83.80	83.10	1	9,724	0.01%
2021/08/18	1	84.10	1	84.90	86.40	0	9,819	0.00%
2021/08/16	0	0.00	1	91.50	88.10	-1	10,070	-0.01%
2021/08/13	3	92.50	0	0.00	92.50	3	10,272	0.03%
2021/08/11	0	0.00	1	92.90	92.80	-1	10,843	-0.01%
2021/08/09	0	0.00	1	100.00	99.10	-1	11,543	-0.01%
2021/08/06	1	97.50	1	97.50	97.90	0	11,848	0.00%
2021/08/05	11	97.49	10	97.35	97.20	1	12,496	0.01%
2021/08/02	0	0.00	1	99.50	99.50	-1	13,015	-0.01%
2021/07/30	1	99.50	0	0.00	100.00	1	13,181	0.01%
2021/07/29	2	99.50	1	99.00	98.80	1	13,315	0.01%
2021/07/28	0	0.00	1	100.00	99.50	-1	13,431	-0.01%
2021/07/27	4	104.00	4	103.75	101.00	0	13,611	0.00%
2021/07/26	0	0.00	12	101.42	101.00	-12	13,723	-0.09%
2021/07/23	10	97.20	0	0.00	97.00	10	13,571	0.07%
2021/07/22	2	97.75	1	97.10	97.30	1	13,652	0.01%
2021/07/21	0	0.00	1	95.50	96.10	-1	13,730	-0.01%
2021/07/13	2	98.95	0	0.00	97.20	2	14,178	0.01%
2021/07/12	8	99.83	10	99.30	97.60	-2	14,447	-0.01%
2021/07/09	1	101.00	15	101.17	101.00	-14	14,393	-0.10%
2021/07/08	18	105.83	1	106.00	105.50	17	14,472	0.12%
2021/07/07	8.1	112.68	1	112.00	113.00	7.1	14,399	0.05%
2021/07/06	6.1	112.42	0	0.00	112.50	6.1	14,384	0.04%
2021/07/05	9	109.94	10.3	111.17	111.50	-1.3	14,430	-0.01%
2021/07/01	2	106.50	0.3	107.50	107.00	1.8	14,338	0.01%
2021/06/29	3	108.67	1	107.50	106.50	2	14,334	0.01%
2021/06/28	1	107.50	0	0.00	110.00	1	14,388	0.01%
2021/06/25	3	110.67	27.5	110.45	108.50	-24.5	14,245	-0.17%
2021/06/24	0.2	112.00	1	111.50	112.00	-0.9	14,121	-0.01%
2021/06/23	1.5	112.33	0	0.00	110.50	1.5	14,188	0.01%
2021/06/22	8	116.38	0	0.00	111.00	8	14,126	0.06%
2021/06/21	3	121.00	27	120.00	118.00	-24	13,793	-0.17%
2021/06/18	61	123.57	24	123.19	125.00	37	13,541	0.27%
2021/06/15	4	112.63	3	113.50	112.50	1	13,380	0.01%
2021/06/11	10	111.75	12	111.21	111.00	-2	13,419	-0.01%
2021/06/10	5	112.00	7	113.50	114.00	-2	13,623	-0.01%
2021/06/09	1	114.00	7	112.36	113.50	-6	13,743	-0.04%
2021/06/08	4	113.75	14	113.71	110.50	-10	13,739	-0.07%
2021/06/04	2	113.00	6	113.83	112.00	-4	14,326	-0.03%
2021/06/03	8	112.88	0	0.00	114.00	8	14,526	0.06%
2021/06/02	12	110.58	13	110.77	110.00	-1	14,698	-0.01%
2021/06/01	0	0.00	8	114.25	113.50	-8	14,626	-0.05%
2021/05/31	9	108.67	0	0.00	110.00	9	14,522	0.06%
2021/05/28	1	108.00	0	0.00	108.00	1	14,490	0.01%
2021/05/27	4	105.50	3	104.00	105.00	1	14,401	0.01%
2021/05/26	3.4	103.05	5	104.00	103.00	-1.7	14,398	-0.01%
2021/05/25	2	104.75	8	105.00	106.00	-6	14,306	-0.04%
2021/05/24	0	0.00	1	96.60	99.10	-1	14,150	-0.01%
2021/05/21	1	98.40	0	0.00	99.60	1	14,500	0.01%
2021/05/20	2	103.75	1	104.00	102.00	1	14,231	0.01%
2021/05/19	13	114.88	13	113.23	113.00	0	13,924	0.00%
2021/05/18	0	0.00	1	115.00	115.00	-1	13,880	-0.01%
2021/05/17	2	104.50	11	102.45	106.50	-9	13,825	-0.07%
2021/05/14	1	103.50	29	102.34	100.00	-28	13,398	-0.21%
2021/05/13	71	96.11	95	96.27	97.20	-24	13,010	-0.18%
2021/05/12	1	105.50	0	0.00	104.00	1	12,347	0.01%
2021/05/11	9	116.39	6	119.83	115.50	3	12,296	0.02%
2021/05/10	69	126.36	19	125.71	128.00	50	12,100	0.41%
2021/05/07	2	119.00	1	124.00	122.00	1	11,789	0.01%
2021/05/06	6	118.67	2	121.50	120.00	4	11,685	0.03%
2021/05/05	3	124.33	6	123.50	123.50	-3	11,554	-0.03%
2021/05/04	11	128.00	21	123.52	121.50	-10	11,406	-0.09%
2021/05/03	6	129.50	40	127.56	125.00	-34	11,245	-0.30%
2021/04/29	5	121.50	9	121.22	123.00	-4	11,012	-0.04%
2021/04/28	0	0.00	31	119.52	120.50	-31	10,953	-0.28%
2021/04/27	20	118.93	14	116.82	119.00	6	10,947	0.05%
2021/04/26	10	112.25	0	0.00	117.00	10	10,762	0.09%
2021/04/23	19	109.68	5	108.70	111.00	14	10,613	0.13%
2021/04/22	2	104.00	23	106.15	104.00	-21	10,485	-0.20%
2021/04/21	9	108.94	8	106.56	106.50	1	10,433	0.01%
2021/04/20	2	107.00	12	106.50	108.00	-10	10,536	-0.09%
2021/04/19	4	111.63	41	109.35	110.00	-37	10,499	-0.35%
2021/04/16	82	112.99	3.5	112.43	115.50	78.5	10,319	0.76%
2021/04/15	5	108.50	3	107.33	108.00	2	10,045	0.02%
2021/04/14	11	105.55	16	106.28	107.50	-5	9,963	-0.05%
2021/04/13	0	0.00	3	103.00	101.50	-3	9,837	-0.03%
2021/04/12	20	106.75	17	105.12	104.00	3	9,844	0.03%
2021/04/09	30.5	102.37	42	101.39	102.00	-11.5	9,781	-0.12%
2021/04/08	10	99.60	20	98.80	98.80	-10	9,660	-0.10%
2021/04/07	0	0.00	10	100.50	100.50	-10	9,626	-0.10%
2021/04/06	21	99.36	0	0.00	99.60	21	9,614	0.22%
2021/04/01	0	0.00	15	98.70	98.60	-15	9,580	-0.16%
2021/03/31	71	98.97	62.2	99.18	99.80	8.8	9,513	0.09%
2021/03/30	10	96.80	30	96.95	96.80	-20	9,388	-0.21%
2021/03/29	0	0.00	20	97.20	97.50	-20	9,386	-0.21%
2021/03/26	0	0.00	31	97.09	97.30	-31	9,390	-0.33%
2021/03/25	10	94.30	1	94.30	94.80	9	9,360	0.10%
2021/03/24	0.2	96.01	15	95.80	95.80	-14.8	9,397	-0.16%
2021/03/23	10	96.90	25	96.70	96.70	-15	9,391	-0.16%
2021/03/22	21	97.47	0	0.00	97.10	21	9,377	0.22%
2021/03/19	30	96.50	54	96.02	96.80	-24	9,286	-0.26%
2021/03/18	62	97.12	195	97.31	96.20	-133	9,267	-1.44%	大賣/鉅額交易
2021/03/17	112	96.31	306	93.95	93.70	-194	9,111	-2.13%	大買/大賣/鉅額交易
2021/03/16	15	93.78	360	93.43	95.50	-345	9,134	-3.78%	大賣/鉅額交易
2021/03/15	529	96.00	59	95.10	94.70	470	9,070	5.18%	大買/鉅額交易
2021/03/12	50	94.53	10	94.60	93.50	40	9,105	0.44%
2021/03/11	299	94.51	4	95.60	95.80	295	9,014	3.27%	大買/鉅額交易
2021/03/10	20	91.12	20	90.70	92.40	0	8,729	0.00%
2021/03/09	0	0.00	1	90.80	90.60	-1	8,454	-0.01%
2021/03/05	4	83.85	0	0.00	85.40	4	8,024	0.05%
2021/03/03	0	0.00	1	84.50	84.60	-1	8,022	-0.01%
2021/03/02	0	0.00	10	87.15	85.30	-10	7,980	-0.13%
2021/02/25	1	87.50	1	88.10	88.00	0	7,912	0.00%
2021/02/24	3	90.07	2	89.00	88.20	1	8,013	0.01%
2021/02/23	4	89.10	6	90.90	90.20	-2	8,056	-0.02%
2021/02/22	1	86.40	12	86.48	87.80	-11	7,612	-0.14%
2021/02/19	32	84.64	0	0.00	85.00	32	7,414	0.43%
2021/02/17	9	84.79	31	83.92	85.10	-22	7,090	-0.31%
2021/02/05	27	79.10	0	0.00	79.10	27	6,712	0.40%
2021/02/01	0	0.00	2	77.30	77.20	-2	6,705	-0.03%
2021/01/28	1	80.20	0	0.00	78.90	1	6,647	0.02%
2021/01/27	3	80.50	0	0.00	80.20	3	6,585	0.05%
2021/01/22	0	0.00	2	78.60	78.60	-2	6,476	-0.03%
2021/01/20	2	76.70	26	77.20	76.00	-24	7,126	-0.34%
2021/01/18	0	0.00	2	80.00	79.00	-2	7,009	-0.03%
2021/01/15	7	80.00	2	79.50	79.90	5	6,970	0.07%
2021/01/14	0	0.00	4	80.70	80.60	-4	6,955	-0.06%
2021/01/13	1	80.70	1	80.60	81.30	0	6,921	0.00%
2021/01/12	0	0.00	1	80.00	79.00	-1	6,807	-0.01%
2021/01/11	6	78.40	0	0.00	79.20	6	6,749	0.09%
2021/01/08	2	78.70	0	0.00	79.10	2	6,695	0.03%
2021/01/05	1	79.00	0	0.00	78.90	1	6,566	0.02%
2021/01/04	1	78.00	0	0.00	78.50	1	6,500	0.02%
2020/12/24	1	77.40	0	0.00	76.20	1	6,847	0.01%
2020/12/23	4	76.75	0	0.00	76.30	4	6,908	0.06%
2020/12/22	1	78.40	6	77.92	76.60	-5	7,019	-0.07%
2020/12/21	11	79.39	0	0.00	78.50	11	7,021	0.16%
2020/12/18	1	80.20	2	81.10	80.40	-1	6,925	-0.01%
2020/12/17	7	79.70	0	0.00	79.60	7	6,819	0.10%
2020/12/15	0	0.00	1	78.20	77.60	-1	6,734	-0.01%
2020/12/11	3	76.40	1	76.80	76.90	2	6,681	0.03%
2020/12/10	3	78.57	2	78.10	78.30	1	6,647	0.02%
2020/12/09	4	80.80	0	0.00	80.00	4	6,642	0.06%
2020/12/08	15	82.12	2	81.90	81.80	13	6,544	0.20%
2020/12/07	10	80.35	0	0.00	81.10	10	6,359	0.16%
2020/12/04	0	0.00	1	79.90	80.10	-1	6,429	-0.02%
2020/12/03	0	0.00	3	80.27	80.60	-3	6,484	-0.05%
2020/11/30	0	0.00	4	79.70	78.50	-4	6,923	-0.06%
2020/11/27	0	0.00	1	79.80	79.50	-1	7,176	-0.01%
2020/11/26	4	78.20	0	0.00	78.40	4	7,174	0.06%
2020/11/25	1	79.30	0	0.00	78.50	1	7,231	0.01%
2020/11/24	2	78.25	16	78.03	78.10	-14	7,298	-0.19%
2020/11/23	1	79.60	22	79.74	79.90	-21	7,265	-0.29%
2020/11/20	58	79.59	21	79.12	79.50	37	7,224	0.51%
2020/11/19	0	0.00	1	76.70	75.60	-1	7,241	-0.01%
2020/11/18	1	75.00	0	0.00	75.10	1	7,279	0.01%
2020/11/17	0	0.00	1	75.00	74.70	-1	7,387	-0.01%
2020/11/10	1	72.20	0	0.00	72.60	1	9,046	0.01%
2020/11/09	0	0.00	6	73.50	73.80	-6	9,208	-0.07%
2020/11/03	0	0.00	4	71.80	71.60	-4	9,392	-0.04%
2020/10/29	2	70.35	11	70.62	71.30	-9	9,498	-0.09%
2020/10/28	11	73.45	5	72.02	71.90	6	9,376	0.06%
2020/10/21	9	79.16	0	0.00	78.70	9	9,496	0.09%
2020/10/13	1	76.30	1	76.60	76.50	0	10,481	0.00%
2020/10/08	5	77.80	0	0.00	77.20	5	10,629	0.05%
2020/10/07	34	76.86	0	0.00	76.90	34	10,769	0.32%
2020/09/30	1	75.10	36	75.49	75.50	-35	11,254	-0.31%
2020/09/29	2	76.15	10	81.10	76.30	-8	11,275	-0.07%
2020/09/28	10	79.51	0	0.00	80.60	10	11,179	0.09%
2020/09/24	1	80.00	0	0.00	77.60	1	11,240	0.01%
2020/09/23	0	0.00	1	81.50	81.10	-1	11,329	-0.01%
2020/09/15	1	81.00	5	80.70	81.30	-4	12,148	-0.03%
2020/09/14	17	80.66	12	80.93	80.60	5	12,192	0.04%
2020/09/11	5	79.10	5	79.00	79.20	0	12,108	0.00%
2020/09/10	2	78.90	0	0.00	77.60	2	12,109	0.02%
2020/09/09	0	0.00	5	77.30	79.10	-5	12,167	-0.04%
2020/09/08	0	0.00	5	78.60	77.60	-5	12,117	-0.04%
2020/09/04	0	0.00	1	82.90	82.80	-1	12,063	-0.01%
2020/09/03	1	86.30	0	0.00	85.10	1	12,021	0.01%
2020/09/02	3	83.43	0	0.00	82.60	3	11,870	0.03%
2020/08/31	3	85.60	0	0.00	84.90	3	12,498	0.02%
2020/08/26	6	88.52	1	88.70	88.30	5	12,498	0.04%
2020/08/20	2	83.00	0	0.00	83.50	2	12,342	0.02%
2020/08/19	2	90.25	1	92.10	88.80	1	12,143	0.01%
2020/08/18	1	90.50	9	91.01	91.40	-8	11,859	-0.07%
2020/08/17	2	88.05	5	89.46	86.50	-3	11,437	-0.03%
2020/08/14	0	0.00	1	85.80	85.50	-1	11,215	-0.01%
2020/08/13	1	80.80	0	0.00	84.00	1	11,144	0.01%
2020/08/12	4	80.35	0	0.00	79.90	4	11,150	0.04%
2020/08/11	2	82.15	0	0.00	82.00	2	11,431	0.02%
2020/08/10	1	80.80	0	0.00	80.10	1	11,944	0.01%
2020/08/07	0	0.00	3	82.50	82.40	-3	12,239	-0.02%
2020/08/06	2	85.10	2	83.20	82.50	0	12,885	0.00%
2020/08/05	5	84.58	4	85.40	85.50	1	13,069	0.01%
2020/08/04	0	0.00	2	84.60	84.60	-2	13,077	-0.02%
2020/08/03	0	0.00	100	82.50	82.50	-100	13,113	-0.76%
2020/07/31	3	84.03	101	84.15	84.00	-98	13,029	-0.75%	大賣/
2020/07/30	0	0.00	7	85.70	86.50	-7	12,979	-0.05%
2020/07/29	11	85.81	20	85.33	83.60	-9	12,920	-0.07%
2020/07/27	120	85.52	21	84.47	84.70	99	12,699	0.78%	大買/
2020/07/24	47	82.52	29	82.71	82.40	18	12,506	0.14%
2020/07/23	76	79.24	1	79.20	78.70	75	12,017	0.62%
2020/07/22	2	74.60	0	0.00	75.30	2	11,727	0.02%
2020/07/20	0	0.00	1	73.80	73.90	-1	11,496	-0.01%
2020/07/17	3	73.70	0	0.00	73.20	3	11,448	0.03%
2020/07/16	0	0.00	1	73.50	72.10	-1	11,417	-0.01%
2020/07/15	2	71.80	2	71.80	72.00	0	11,392	0.00%
2020/07/14	50	73.50	53	74.02	73.70	-3	11,340	-0.03%
2020/07/13	20	75.92	20	73.21	72.10	0	11,228	0.00%
2020/07/10	1	72.20	3	72.60	72.00	-2	11,055	-0.02%
2020/07/08	1	72.10	1	71.20	71.40	0	10,907	0.00%
2020/07/06	2	71.05	1	71.50	71.70	1	10,716	0.01%
2020/07/03	12	71.34	10	70.30	70.30	2	10,669	0.02%
2020/07/01	0	0.00	1	68.80	68.10	-1	10,512	-0.01%
2020/06/23	0	0.00	2	66.35	66.90	-2	10,835	-0.02%
2020/06/22	0	0.00	8	64.55	65.10	-8	10,675	-0.07%
2020/06/19	9	63.40	0	0.00	63.00	9	10,546	0.09%
2020/06/18	0	0.00	1	64.80	64.80	-1	10,482	-0.01%
2020/06/17	1	65.60	0	0.00	64.50	1	10,439	0.01%
2020/06/16	1	64.30	0	0.00	64.90	1	10,415	0.01%
2020/06/15	0	0.00	4	63.90	62.30	-4	10,383	-0.04%
2020/06/12	0	0.00	2	62.30	63.00	-2	10,376	-0.02%
2020/06/11	1	62.30	3	62.57	61.70	-2	10,349	-0.02%
2020/06/10	3	63.50	1	63.40	63.60	2	10,243	0.02%
2020/06/09	7	64.26	2	64.00	63.50	5	10,246	0.05%
2020/06/08	11	66.67	0	0.00	64.30	11	10,178	0.11%
2020/06/05	2	65.85	2	66.25	69.10	0	9,742	0.00%
2020/06/04	0	0.00	3	62.70	62.90	-3	9,343	-0.03%
2020/06/03	0	0.00	2	62.00	62.40	-2	9,305	-0.02%
2020/06/02	1	61.50	0	0.00	61.80	1	9,274	0.01%
2020/06/01	1	60.30	1	61.10	61.60	0	9,252	0.00%
2020/05/28	1	60.70	2	59.60	59.60	-1	9,175	-0.01%
2020/05/27	1	62.80	0	0.00	61.30	1	9,125	0.01%
2020/05/25	0	0.00	10	62.48	63.10	-10	9,010	-0.11%
2020/05/22	4	61.80	1	61.80	61.40	3	8,966	0.03%
2020/05/21	1	64.00	1	63.30	63.50	0	8,986	0.00%
2020/05/20	0	0.00	5	63.00	62.60	-5	9,153	-0.05%
2020/05/19	0	0.00	11	63.50	62.60	-11	9,248	-0.12%
2020/05/18	5	60.90	6	62.73	62.00	-1	9,321	-0.01%
2020/05/15	9	61.79	19	61.71	62.40	-10	9,073	-0.11%
2020/05/14	114	60.44	145	58.97	58.90	-31	8,670	-0.36%	大買/大賣/
2020/05/13	135	58.68	79	59.39	59.50	56	8,548	0.66%	大買/
2020/05/12	5	54.28	14	54.71	55.80	-9	8,300	-0.11%
2020/05/05	1	51.10	0	0.00	51.10	1	8,853	0.01%
2020/04/21	3	52.67	0	0.00	52.10	3	9,078	0.03%
2020/04/17	2	53.30	0	0.00	53.20	2	8,961	0.02%
2020/04/16	0	0.00	1	53.70	54.00	-1	8,864	-0.01%
2020/04/14	0	0.00	5	52.10	53.00	-5	8,667	-0.06%
2020/04/13	2	50.95	2	50.80	50.50	0	8,559	0.00%
2020/04/10	1	50.20	3	50.35	50.90	-2	8,574	-0.02%
2020/04/09	3	51.13	4	51.03	50.50	-1	8,580	-0.01%
2020/04/08	4	51.13	4	51.25	51.20	0	8,555	0.00%
2020/04/07	5	52.18	4	53.13	51.70	1	8,548	0.01%
2020/04/06	5	51.98	3	52.40	52.40	2	8,511	0.02%
2020/03/31	11	48.08	13	49.23	51.00	-2	8,180	-0.02%
2020/03/30	8	46.54	7	46.86	46.85	1	7,938	0.01%
2020/03/27	0	0.00	10	46.75	46.85	-10	7,876	-0.13%
2020/03/25	0	0.00	1	43.50	43.60	-1	7,689	-0.01%
2020/03/20	2	40.78	0	0.00	40.50	2	7,849	0.03%
2020/03/18	5	41.62	5	41.47	40.00	0	7,764	0.00%
2020/03/17	0	0.00	1	43.10	42.60	-1	7,660	-0.01%
2020/03/13	1	43.30	0	0.00	45.00	1	7,560	0.01%
2020/03/12	0	0.00	11	48.77	47.55	-11	7,448	-0.15%
2020/03/11	5	50.10	5	49.70	49.40	0	7,319	0.00%
2020/03/09	2	50.80	2	50.30	50.10	0	7,117	0.00%
2020/03/06	4	52.15	2	52.50	52.60	2	7,020	0.03%
2020/03/05	7	52.53	0	0.00	52.60	7	6,992	0.10%
2020/03/04	3	51.73	0	0.00	51.90	3	6,967	0.04%
2020/03/03	0	0.00	1	52.90	52.60	-1	6,897	-0.01%
2020/02/27	2	52.95	0	0.00	52.10	2	6,759	0.03%
2020/02/26	5	54.30	0	0.00	53.90	5	6,686	0.07%
2020/02/25	3	54.47	0	0.00	54.40	3	6,672	0.04%
2020/02/24	0	0.00	4	54.70	55.30	-4	6,702	-0.06%
2020/02/21	13	55.19	20	56.30	54.90	-7	6,633	-0.11%
2020/02/17	10	59.00	10	59.80	58.70	0	5,922	0.00%
2020/02/14	18	58.73	45	58.01	58.90	-27	5,789	-0.47%
2020/02/13	50	57.65	10	58.92	59.00	40	5,527	0.72%
2020/02/12	7	56.26	3	56.33	56.00	4	5,085	0.08%
2020/02/11	12	55.70	12	55.78	55.80	0	4,882	0.00%
2020/02/10	12	53.93	10	54.21	54.30	2	4,523	0.04%
2020/01/30	1	50.00	0	0.00	50.80	1	4,358	0.02%
2020/01/20	0	0.00	8	52.49	52.20	-8	4,395	-0.18%
2020/01/17	9	51.60	14	51.92	51.90	-5	4,311	-0.12%
2020/01/16	10	51.41	0	0.00	51.20	10	4,218	0.24%
2020/01/10	0	0.00	1	50.60	50.40	-1	4,370	-0.02%
2020/01/07	1	49.60	0	0.00	49.60	1	4,413	0.02%
2020/01/06	2	49.70	1	49.85	50.00	1	4,421	0.02%
2020/01/03	1	50.00	0	0.00	50.20	1	4,428	0.02%
2019/12/23	0	0.00	4	51.20	50.90	-4	4,519	-0.09%
2019/12/19	4	52.70	0	0.00	52.40	4	4,869	0.08%
2019/11/28	0	0.00	4	50.80	50.80	-4	5,511	-0.07%
2019/11/26	0	0.00	3	51.30	51.40	-3	5,572	-0.05%
2019/11/25	4	51.40	0	0.00	51.40	4	5,592	0.07%
2019/11/19	3	50.60	0	0.00	50.80	3	5,872	0.05%
2019/11/12	1	51.00	0	0.00	51.30	1	6,907	0.01%
2019/11/08	0	0.00	2	51.30	51.20	-2	7,213	-0.03%
2019/11/05	1	52.50	0	0.00	52.60	1	7,449	0.01%
2019/11/04	0	0.00	2	51.80	52.30	-2	7,357	-0.03%
2019/11/01	0	0.00	2	51.20	51.20	-2	7,285	-0.03%
2019/10/31	0	0.00	7	51.00	50.90	-7	7,342	-0.10%
2019/10/29	1	52.00	0	0.00	51.50	1	7,347	0.01%
2019/10/28	0	0.00	1	51.60	51.50	-1	7,324	-0.01%
2019/10/22	0	0.00	12	49.31	50.00	-12	7,270	-0.17%
2019/10/21	0	0.00	11	49.47	49.30	-11	7,251	-0.15%
2019/10/16	20	50.02	0	0.00	49.20	20	7,294	0.27%
2019/10/03	0	0.00	1	50.00	50.20	-1	7,897	-0.01%
2019/10/01	9	49.30	6	49.05	49.45	3	7,976	0.04%
2019/09/27	2	50.15	1	49.40	49.65	1	8,032	0.01%
2019/09/26	1	51.90	1	51.50	51.10	0	8,010	0.00%
2019/09/25	1	52.50	0	0.00	51.80	1	8,066	0.01%
2019/09/24	1	53.90	2	53.15	53.90	-1	7,979	-0.01%
2019/09/23	1	51.40	5	52.10	52.30	-4	7,952	-0.05%
2019/09/19	0	0.00	11	51.20	50.90	-11	8,405	-0.13%
2019/09/12	0	0.00	1	52.10	52.70	-1	8,734	-0.01%
2019/09/11	1	53.10	1	53.90	52.30	0	8,823	0.00%
2019/09/10	2	53.00	1	53.40	53.30	1	8,828	0.01%
2019/09/09	0	0.00	6	53.47	53.30	-6	8,780	-0.07%
2019/09/05	10	52.50	1	52.40	52.40	9	8,571	0.10%
2019/09/04	4	50.70	1	50.90	50.70	3	8,444	0.04%
2019/09/02	4	51.15	34	50.43	51.40	-30	8,407	-0.36%
2019/08/30	0	0.00	4	52.90	52.80	-4	8,226	-0.05%
2019/08/27	2	53.30	1	53.70	52.20	1	8,115	0.01%
2019/08/26	2	53.20	3	53.70	52.70	-1	8,061	-0.01%
2019/08/23	7	52.90	0	0.00	53.00	7	7,872	0.09%
2019/08/22	5	52.72	0	0.00	53.30	5	7,829	0.06%
2019/08/21	2	53.10	3	53.17	53.10	-1	7,731	-0.01%
2019/08/20	30	52.64	6	51.92	52.80	24	7,524	0.32%
2019/08/19	5	50.24	2	50.85	50.80	3	7,070	0.04%
2019/08/16	0	0.00	2	48.53	49.60	-2	6,718	-0.03%
2019/08/15	4	46.65	0	0.00	46.30	4	6,506	0.06%
2019/08/14	1	48.50	0	0.00	48.20	1	6,395	0.02%
2019/08/13	2	49.30	0	0.00	49.40	2	6,243	0.03%
2019/08/08	1	46.75	1	47.35	46.80	0	5,960	0.00%
2019/08/06	0	0.00	10	45.88	46.50	-10	5,914	-0.17%
2019/08/05	10	45.55	0	0.00	45.60	10	5,859	0.17%
2019/08/01	1	45.70	0	0.00	45.55	1	5,812	0.02%
2019/07/31	0	0.00	2	47.00	46.80	-2	5,744	-0.03%
2019/07/29	1	48.10	0	0.00	48.30	1	5,732	0.02%
2019/07/25	0	0.00	1	49.35	48.75	-1	5,664	-0.02%
2019/07/23	0	0.00	6	49.00	49.00	-6	5,588	-0.11%
2019/07/19	15	48.52	0	0.00	48.20	15	5,577	0.27%
2019/07/16	3	49.60	0	0.00	48.80	3	5,380	0.06%
2019/07/12	3	53.33	0	0.00	53.50	3	5,095	0.06%
2019/07/10	1	53.00	0	0.00	52.50	1	5,002	0.02%
2019/07/04	1	56.00	0	0.00	54.60	1	4,792	0.02%
2019/07/01	4	54.08	0	0.00	53.80	4	4,823	0.08%
2019/06/28	10	52.20	10	52.10	53.20	0	4,739	0.00%
2019/06/27	108	51.94	109	52.69	53.40	-1	4,581	-0.02%	大買/大賣/
2019/06/26	15	48.70	15	49.62	50.00	0	4,170	0.00%
2019/06/25	0	0.00	2	48.30	47.75	-2	3,984	-0.05%
2019/06/21	2	47.30	0	0.00	46.40	2	3,819	0.05%
2019/06/20	0	0.00	1	47.55	47.50	-1	3,768	-0.03%
2019/06/19	1	47.45	0	0.00	48.50	1	3,870	0.03%
2019/06/11	3	44.67	2	44.60	44.45	1	4,158	0.02%
2019/06/10	0	0.00	2	45.50	45.20	-2	4,144	-0.05%
2019/06/03	2	45.08	0	0.00	44.90	2	4,364	0.05%
2019/05/31	0	0.00	2	45.35	45.75	-2	4,431	-0.05%
2019/05/29	21	45.44	20	45.15	44.40	1	4,598	0.02%
2019/05/28	2	46.35	1	45.75	45.35	1	4,723	0.02%
2019/05/27	10	45.35	10	45.30	45.35	0	5,070	0.00%
2019/05/24	0	0.00	1	44.60	44.50	-1	5,182	-0.02%
2019/05/23	1	44.15	0	0.00	43.90	1	5,306	0.02%
2019/05/20	10	44.90	10	44.77	44.75	0	5,978	0.00%
2019/05/06	0	0.00	1	49.00	48.05	-1	6,786	-0.01%
2019/04/17	1	53.30	0	0.00	52.40	1	7,451	0.01%
2019/04/12	1	50.10	0	0.00	49.90	1	7,649	0.01%
2019/04/11	6	51.35	0	0.00	50.80	6	7,721	0.08%
2019/04/08	0	0.00	3	51.80	51.40	-3	8,215	-0.04%
2019/04/03	0	0.00	1	51.70	51.20	-1	8,665	-0.01%
2019/03/28	0	0.00	7	49.05	49.05	-7	9,726	-0.07%
2019/03/19	0	0.00	1	48.05	48.00	-1	9,530	-0.01%
2019/03/18	1	47.25	0	0.00	47.40	1	9,614	0.01%
2019/03/05	7	48.50	0	0.00	47.75	7	10,119	0.07%
2019/02/27	0	0.00	1	48.10	47.90	-1	10,060	-0.01%
2019/02/26	3	48.85	0	0.00	47.70	3	9,914	0.03%
2019/02/25	0	0.00	10	46.20	46.10	-10	9,622	-0.10%
2019/02/22	0	0.00	1	45.65	45.60	-1	9,614	-0.01%
2019/02/21	1	45.55	0	0.00	45.50	1	9,562	0.01%
2019/02/19	2	44.68	1	44.90	44.80	1	9,157	0.01%
2019/02/18	0	0.00	10	44.75	44.65	-10	9,236	-0.11%
2019/02/15	20	44.00	19	43.87	44.00	1	9,092	0.01%
2019/02/14	0	0.00	20.3	42.75	42.95	-20.3	8,790	-0.23%
2019/02/13	20	42.23	11	42.10	42.90	9	8,705	0.10%
2019/02/12	12	41.59	4	41.54	41.70	8	8,571	0.09%
2019/01/30	1	40.10	2	40.15	40.15	-1	8,432	-0.01%
2019/01/28	10	40.00	0	0.00	40.30	10	8,391	0.12%
2019/01/25	1	40.25	2	40.20	40.00	-1	8,403	-0.01%
2019/01/24	1	40.45	0	0.00	39.95	1	8,410	0.01%
2019/01/23	1	39.90	0	0.00	40.80	1	8,328	0.01%
2019/01/22	1	40.55	1	40.05	39.85	0	8,344	0.00%
2019/01/18	1	40.00	1	40.25	39.80	0	8,403	0.00%
2019/01/17	15	40.22	15	40.42	39.85	0	8,447	0.00%
2019/01/15	14	39.32	16	39.55	39.80	-2	8,382	-0.02%
2019/01/14	3	39.03	1	39.65	38.90	2	8,399	0.02%
2019/01/11	5	39.80	0	0.00	39.50	5	8,398	0.06%
2019/01/09	4	40.15	4	40.06	39.80	0	8,352	0.00%
2019/01/08	4	41.10	3	41.57	40.85	1	8,174	0.01%
2019/01/07	3	40.00	6	40.15	41.15	-3	8,064	-0.04%
2019/01/04	3	38.22	4	38.51	39.20	-1	7,973	-0.01%
2019/01/03	5	39.05	5	38.84	38.65	0	7,928	0.00%
2019/01/02	55	40.18	53	39.65	39.40	2	7,860	0.03%
2018/12/28	55	40.30	54	40.28	40.20	1	7,801	0.01%
2018/12/27	60	42.07	156	42.30	40.45	-96	7,688	-1.25%	大賣/
2018/12/26	103	41.68	4	42.56	41.30	99	7,361	1.34%	大買/
2018/12/25	20	43.85	17	44.17	44.90	3	6,817	0.04%
2018/12/24	1	41.60	10	41.75	43.55	-9	6,266	-0.14%
2018/12/22	3	39.90	3	39.93	39.70	0	5,869	0.00%
2018/12/20	1	37.45	1	37.75	37.55	0	5,515	0.00%
2018/12/19	0	0.00	1	38.55	38.10	-1	5,469	-0.02%
2018/12/14	4	38.03	0	0.00	38.15	4	5,426	0.07%
2018/12/05	0	0.00	5	41.25	40.95	-5	5,118	-0.10%
2018/12/04	5	41.90	7	42.10	41.70	-2	5,152	-0.04%
2018/11/30	2	38.50	0	0.00	38.85	2	4,964	0.04%
2018/11/28	3	38.10	3	38.70	39.40	0	4,733	0.00%
2018/11/27	0	0.00	1	37.15	37.15	-1	4,594	-0.02%
2018/11/14	3	40.65	0	0.00	40.20	3	4,495	0.07%
2018/11/13	2	40.20	0	0.00	40.40	2	4,610	0.04%
2018/11/12	0	0.00	1	41.90	41.45	-1	4,841	-0.02%
2018/11/05	1	41.50	0	0.00	41.50	1	5,310	0.02%
2018/11/02	3	42.18	2	43.50	42.05	1	5,347	0.02%
2018/11/01	0	0.00	1	41.40	42.50	-1	5,348	-0.02%
2018/10/30	1	38.80	1	38.60	39.00	0	5,361	0.00%
2018/10/26	0	0.00	3	39.93	40.20	-3	5,447	-0.06%
2018/10/25	0	0.00	3	39.15	39.00	-3	5,461	-0.05%
2018/10/17	0	0.00	1	42.30	40.65	-1	6,369	-0.02%
2018/10/09	1	46.85	1	46.60	46.30	0	6,766	0.00%
2018/10/08	1	46.55	2	47.85	47.60	-1	6,735	-0.01%
2018/10/05	0	0.00	1	47.30	46.15	-1	6,728	-0.01%
2018/10/04	1	48.10	3	48.00	47.95	-2	6,706	-0.03%
2018/09/25	1	48.60	0	0.00	49.00	1	7,155	0.01%
2018/09/20	5	48.78	0	0.00	48.60	5	7,211	0.07%
2018/09/19	0	0.00	2	50.10	49.90	-2	7,207	-0.03%
2018/09/14	0	0.00	6	50.83	51.90	-6	7,293	-0.08%
2018/09/13	4	48.69	1	48.70	48.60	3	7,376	0.04%
2018/09/12	1	49.25	0	0.00	49.20	1	7,430	0.01%
2018/09/11	0	0.00	2	50.20	50.10	-2	7,486	-0.03%
2018/09/10	0	0.00	1	49.10	48.95	-1	7,595	-0.01%
2018/09/03	0	0.00	1	53.00	52.00	-1	7,880	-0.01%
2018/08/30	1	52.10	2	51.80	51.30	-1	8,074	-0.01%
2018/08/28	1	53.60	0	0.00	53.70	1	8,093	0.01%
2018/08/21	0	0.00	15	51.90	52.00	-15	8,311	-0.18%
2018/08/20	1	49.00	1	49.25	49.00	0	8,274	0.00%
2018/08/17	4	51.13	0	0.00	50.30	4	8,296	0.05%
2018/08/15	13	56.50	0	0.00	54.40	13	8,285	0.16%
2018/08/07	3	57.60	0	0.00	57.60	3	9,430	0.03%
2018/08/06	2	58.00	0	0.00	58.20	2	9,564	0.02%
2018/08/02	6	59.03	0	0.00	58.80	6	9,871	0.06%
2018/07/30	5	60.24	0	0.00	60.30	5	9,961	0.05%
2018/07/27	0	0.00	1	63.20	62.70	-1	9,989	-0.01%
2018/07/26	8	63.45	0	0.00	63.40	8	9,945	0.08%
2018/07/25	0	0.00	6	66.28	66.30	-6	9,752	-0.06%
2018/07/24	0	0.00	11	62.12	62.40	-11	9,346	-0.12%
2018/07/23	2	57.20	0	0.00	57.70	2	9,108	0.02%
2018/07/20	1	59.60	1	58.00	58.00	0	9,078	0.00%
2018/07/19	4	61.20	0	0.00	61.10	4	8,995	0.04%
2018/07/18	0	0.00	11	62.94	62.80	-11	8,980	-0.12%
2018/07/13	5	59.10	0	0.00	59.20	5	9,048	0.06%
2018/07/11	5	62.60	0	0.00	62.60	5	9,133	0.05%
2018/07/10	1	62.10	2	62.55	62.70	-1	9,174	-0.01%
2018/07/09	0	0.00	1	62.10	61.60	-1	9,201	-0.01%
2018/07/06	18	65.20	0	0.00	64.20	18	9,259	0.19%
2018/07/05	0	0.00	18	65.50	63.70	-18	9,486	-0.19%
2018/07/04	0	0.00	1	67.10	67.70	-1	9,449	-0.01%
2018/06/29	0	0.00	3	66.33	67.40	-3	9,666	-0.03%
2018/06/26	1	66.50	0	0.00	68.00	1	9,593	0.01%
2018/06/25	1	68.40	0	0.00	67.90	1	9,618	0.01%
2018/06/22	3	68.17	0	0.00	67.50	3	9,587	0.03%
2018/06/21	2	72.40	0	0.00	71.60	2	9,489	0.02%
2018/06/20	1	73.60	0	0.00	73.60	1	9,533	0.01%
2018/06/19	1	73.30	0	0.00	76.50	1	9,505	0.01%
2018/06/15	3	74.67	0	0.00	73.90	3	9,390	0.03%
2018/06/14	10	77.00	0	0.00	75.10	10	9,317	0.11%
2018/06/11	1	77.90	0	0.00	77.50	1	9,498	0.01%
2018/06/07	2	74.25	0	0.00	74.30	2	9,394	0.02%
2018/06/05	4	78.10	49	77.64	76.20	-45	9,464	-0.48%
2018/05/31	4	81.90	4	81.13	79.10	0	9,878	0.00%
2018/05/30	3	78.90	0	0.00	78.60	3	9,870	0.03%
2018/05/29	3	80.93	59	81.04	80.80	-56	9,810	-0.57%
2018/05/25	6	84.37	1	84.10	83.50	5	9,755	0.05%
2018/05/24	4	85.70	2	85.20	86.40	2	9,690	0.02%
2018/05/22	3	87.80	3	87.30	88.80	0	9,591	0.00%
2018/05/21	4	87.45	101	87.21	86.30	-97	9,635	-1.01%	大賣/
2018/05/18	5	85.44	4	84.28	85.20	1	9,483	0.01%
2018/05/17	54	78.83	28	80.03	80.60	26	9,237	0.28%
2018/05/16	89	77.13	9	82.06	75.60	80	9,016	0.89%
2018/05/15	38	77.46	18	77.34	79.10	20	8,824	0.23%
2018/05/14	89	77.38	22	75.57	77.50	67	8,869	0.76%
2018/05/11	0	0.00	68	75.40	75.90	-68	8,772	-0.78%
2018/05/10	52	74.90	1	76.20	76.00	51	8,738	0.58%
2018/05/04	0	0.00	2	69.30	69.30	-2	8,656	-0.02%
2018/05/03	3	66.60	1	65.50	66.30	2	8,631	0.02%
2018/05/02	0	0.00	153	65.47	64.70	-153	8,727	-1.75%	大賣/鉅額交易
2018/04/30	153	65.27	0	0.00	65.40	153	9,013	1.70%	大買/鉅額交易
2018/04/26	0	0.00	5	64.18	63.50	-5	9,209	-0.05%
2018/04/25	1	64.00	0	0.00	64.50	1	9,162	0.01%
2018/04/24	0	0.00	2	65.40	65.90	-2	9,217	-0.02%
2018/04/23	1	65.40	0	0.00	65.40	1	9,242	0.01%
2018/04/20	3	64.73	0	0.00	64.50	3	9,316	0.03%
2018/04/19	0	0.00	1	68.40	67.10	-1	9,236	-0.01%
2018/04/18	1	66.60	0	0.00	67.00	1	9,337	0.01%
2018/04/17	5	65.30	6	66.18	65.80	-1	9,534	-0.01%
2018/04/16	1	66.70	0	0.00	66.70	1	9,561	0.01%
2018/04/13	0	0.00	1	69.50	69.50	-1	9,646	-0.01%
2018/04/12	0	0.00	1	70.40	71.20	-1	9,783	-0.01%
2018/04/11	0	0.00	3	71.80	73.20	-3	9,756	-0.03%
2018/04/10	6	68.52	0	0.00	67.80	6	9,676	0.06%
2018/04/09	0	0.00	22	69.90	70.00	-22	9,651	-0.23%
2018/04/03	21	68.88	0	0.00	68.50	21	9,496	0.22%
2018/04/02	1	69.40	0	0.00	67.70	1	9,481	0.01%
2018/03/30	2	68.95	0	0.00	66.10	2	9,371	0.02%
2018/03/28	2	67.00	0	0.00	66.80	2	9,330	0.02%
2018/03/27	0	0.00	4	68.10	67.60	-4	9,274	-0.04%
2018/03/26	0	0.00	14	66.40	67.30	-14	9,309	-0.15%
2018/03/23	1	66.00	4	66.08	66.60	-3	9,455	-0.03%
2018/03/22	4	66.03	0	0.00	66.00	4	9,397	0.04%
2018/03/20	2	66.80	1	67.00	67.20	1	9,688	0.01%
2018/03/19	0	0.00	170	67.91	66.90	-170	9,804	-1.73%	大賣/鉅額交易
2018/03/16	2	67.35	564	68.87	69.10	-562	9,671	-5.81%	大賣/鉅額交易
2018/03/15	11	67.93	2	67.00	67.70	9	9,560	0.09%
2018/03/14	2	66.60	0	0.00	66.30	2	9,556	0.02%
2018/03/13	0	0.00	3	66.67	66.30	-3	9,590	-0.03%
2018/03/12	7	67.33	2	66.70	66.60	5	9,519	0.05%
2018/03/09	20	69.62	2	69.50	69.40	18	9,414	0.19%
2018/03/08	434	75.79	136	74.32	72.40	298	9,334	3.19%	大買/大賣/鉅額交易
2018/03/07	443	72.29	2	69.85	72.70	441	8,991	4.90%	大買/鉅額交易
2018/03/05	0	0.00	2	70.25	69.90	-2	8,961	-0.02%
2018/03/02	0	0.00	8	68.40	68.10	-8	8,984	-0.09%
2018/02/23	0	0.00	1	74.40	72.10	-1	8,758	-0.01%
2018/02/22	1	73.30	0	0.00	72.50	1	8,743	0.01%
2018/02/09	0	0.00	5	66.40	66.30	-5	8,509	-0.06%
2018/02/08	7	68.36	7	67.56	67.00	0	8,355	0.00%
2018/02/07	264	66.19	106	66.38	66.00	158	8,327	1.90%	大買/大賣/鉅額交易
2018/02/06	21	63.52	84	64.08	64.70	-63	8,225	-0.77%
2018/02/05	0	0.00	66	69.22	69.00	-66	8,162	-0.81%
2018/02/02	9	73.50	2	73.30	74.40	7	8,218	0.09%
2018/02/01	278	71.94	1	73.20	71.70	277	8,375	3.31%	大買/鉅額交易
2018/01/31	0	0.00	79	72.80	72.70	-79	8,392	-0.94%
2018/01/30	0	0.00	242	72.73	74.20	-242	8,342	-2.90%	大賣/鉅額交易
2018/01/29	23	74.35	25	74.90	75.00	-2	8,311	-0.02%
2018/01/22	1	67.50	0	0.00	67.30	1	7,883	0.01%
2018/01/16	0	0.00	1	64.70	63.00	-1	8,226	-0.01%
2018/01/12	2	66.10	0	0.00	65.60	2	8,190	0.02%
2018/01/08	1	60.00	0	0.00	61.00	1	7,466	0.01%
2018/01/04	20	57.70	33	57.50	59.20	-13	7,106	-0.18%
2018/01/03	10	55.30	2	53.80	55.30	8	6,888	0.12%
2018/01/02	2	53.10	5	52.70	52.80	-3	6,782	-0.04%