撼訊 (6150)-永豐金-嘉義券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.6
漲跌
▼0.6
漲幅
-0.77%
成交量
371張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－永豐金-嘉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-嘉義券商分點個股進出
永豐金-嘉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
2024/04/24	0	0.00	1	79.30	79.60	-1	1,590	-0.06%
2024/04/22	1	77.10	0	0.00	76.80	1	1,605	0.06%
2024/04/19	2	80.25	0	0.00	79.00	2	1,605	0.12%
2024/04/17	0	0.00	1	83.70	83.80	-1	1,643	-0.06%
2024/04/16	1	81.80	0	0.00	82.00	1	1,647	0.06%
2024/04/15	3	87.60	0	0.00	86.50	3	1,646	0.18%
2024/04/11	4	89.75	0	0.00	88.90	4	1,647	0.24%
2024/04/10	1	89.90	0	0.00	89.40	1	1,655	0.06%
2024/04/09	6	90.63	0	0.00	90.20	6	1,665	0.36%
2024/04/08	5	91.00	0	0.00	90.80	5	1,675	0.30%
2024/04/02	0	0.00	0	92.00	92.00	0	1,687	0.00%
2024/04/01	0	0.00	1	91.50	91.50	-1	1,676	-0.06%
2024/03/29	0	0.00	1	92.30	90.80	-1	1,672	-0.06%
2024/03/27	1	90.00	0	0.00	89.90	1	1,660	0.06%
2024/03/26	2	90.61	2.1	91.10	90.60	0	1,662	0.00%
2024/03/21	0	0.00	3	89.20	88.50	-3	1,643	-0.18%
2024/03/20	3	89.03	0	0.00	87.50	3	1,649	0.18%
2024/03/19	1	91.40	0	0.00	90.90	1	1,654	0.06%
2024/03/15	1	91.80	0	0.00	91.20	1	1,716	0.06%
2024/03/14	8	94.49	6	95.30	93.80	2	1,727	0.12%
2024/03/13	15	97.77	5	99.64	95.60	10	1,750	0.57%
2024/03/12	8	98.29	29	100.27	100.00	-21	1,864	-1.13%
2024/03/08	2	95.09	0	0.00	93.50	2	2,133	0.09%
2024/03/07	13	97.72	5	101.29	96.80	8	2,132	0.38%
2024/03/06	8	98.65	5	101.80	98.70	3	2,075	0.15%
2024/03/05	2	99.50	10	101.18	98.80	-8	2,055	-0.39%
2024/03/04	4	95.80	1	96.50	94.60	3	1,941	0.16%
2024/03/01	4	98.74	6	101.54	96.00	-2	1,910	-0.11%
2024/02/29	1	99.70	10	99.33	99.70	-9	1,729	-0.52%
2024/02/27	1	91.70	2	94.15	90.70	-1	1,703	-0.06%
2024/02/23	0	91.00	0	0.00	91.00	0	1,716	0.00%
2024/02/22	7	92.74	0	0.00	91.60	7	1,769	0.40%
2024/02/21	1	93.10	0	0.00	93.00	1	1,776	0.06%
2024/02/20	1	93.30	0	0.00	94.20	1	1,778	0.06%
2024/02/19	2	95.00	0	95.03	95.00	2	1,810	0.11%
2024/02/16	1	93.80	1	94.29	93.90	0	1,813	0.00%
2024/02/15	0	0.00	0	93.03	91.90	0	1,817	0.00%
2024/02/02	0	0.00	2	89.40	89.70	-2	1,848	-0.11%
2024/02/01	2.1	87.70	0	0.00	87.30	2.1	2,081	0.10%
2024/01/31	0	85.00	2.1	88.34	88.30	-2.1	2,094	-0.10%
2024/01/30	1	86.00	1	86.50	86.60	0	2,103	0.00%
2024/01/29	0	85.70	0	85.20	84.80	0	2,113	0.00%
2024/01/26	1	85.00	0	0.00	85.10	1	2,145	0.05%
2024/01/23	1	87.00	0	0.00	87.40	1	2,363	0.04%
2024/01/22	1	87.40	2	88.00	87.30	-1	2,379	-0.04%
2024/01/19	0	0.00	1	85.60	85.00	-1	2,427	-0.04%
2024/01/17	2	85.80	0	0.00	83.30	2	2,663	0.08%
2024/01/16	1	87.20	0	0.00	87.00	1	2,909	0.03%
2024/01/12	1	89.00	0	0.00	88.00	1	2,967	0.03%
2024/01/11	0	0.00	4	89.63	91.50	-4	2,959	-0.14%
2024/01/10	1	86.90	0	0.00	86.90	1	2,970	0.03%
2024/01/09	2	89.20	0	0.00	88.80	2	3,004	0.07%
2024/01/04	1	89.51	0	0.00	89.00	1	3,134	0.03%
2024/01/02	0	0.00	1	92.00	91.90	-1	3,259	-0.03%
2023/12/29	1	90.70	0	90.00	89.80	1	3,275	0.03%
2023/12/28	0	0.00	1	92.50	90.70	-1	3,277	-0.03%
2023/12/26	1	90.70	0	0.00	90.70	1	3,281	0.03%
2023/12/25	0	90.90	0	0.00	90.30	0	3,288	0.00%
2023/12/22	0	0.00	0	92.00	91.60	0	3,294	0.00%
2023/12/18	1	91.50	0	0.00	91.60	1	3,402	0.03%
2023/12/14	3	93.23	0	0.00	93.40	3	3,552	0.08%
2023/12/13	12	92.67	12	93.84	93.40	0	3,606	0.00%
2023/12/11	6	92.70	0	0.00	92.30	6	3,545	0.17%
2023/12/07	8	101.46	48	99.80	95.10	-40	3,481	-1.15%
2023/12/06	58	100.26	24	98.06	101.50	34	3,333	1.02%
2023/12/05	6	93.50	4	97.38	92.70	2	3,102	0.06%
2023/12/04	2	94.25	1	96.00	93.80	1	2,926	0.03%
2023/11/30	4	94.70	7	96.03	94.30	-3	2,879	-0.10%
2023/11/29	1	93.60	2	94.14	94.00	-1	2,826	-0.04%
2023/11/28	0	0.00	2	89.85	91.00	-2	2,777	-0.07%
2023/11/27	2	88.00	0	0.00	88.00	2	2,773	0.07%
2023/11/24	2.1	89.93	0	0.00	89.10	2.1	2,784	0.07%
2023/11/21	3	93.01	4	94.90	92.90	-1	2,740	-0.04%
2023/11/16	2	92.60	3	93.97	92.20	-1	2,670	-0.04%
2023/11/15	5	92.42	1	92.91	92.60	4	2,632	0.15%
2023/11/14	5	93.18	4	94.63	92.80	1	2,617	0.04%
2023/11/13	1	92.30	0	0.00	93.50	1	2,600	0.04%
2023/11/10	11	93.71	3	93.33	92.60	8	2,582	0.31%
2023/11/09	7.1	96.29	13.2	94.61	93.50	-6.1	2,520	-0.24%
2023/11/08	0	0.00	3	91.70	90.90	-3	2,279	-0.13%
2023/11/07	0	0.00	4	90.85	91.00	-4	2,275	-0.18%
2023/11/06	3	91.27	2	90.00	90.80	1	2,260	0.04%
2023/11/03	3	92.30	0	0.00	90.60	3	2,269	0.13%
2023/11/02	0	0.00	3	94.06	92.80	-3	2,260	-0.13%
2023/11/01	6	92.77	6.1	89.87	91.30	-0.1	2,207	0.00%
2023/10/31	2	90.80	6	91.35	90.40	-4	2,161	-0.19%
2023/10/30	4	88.55	0	0.00	87.50	4	2,088	0.19%
2023/10/27	2	88.80	0	0.00	90.40	2	2,074	0.10%
2023/10/26	7	93.20	4.1	95.07	92.70	2.9	2,032	0.14%
2023/10/25	5	92.31	3	93.07	91.30	2	1,891	0.11%
2023/10/24	28	92.80	27	93.85	90.70	1	1,803	0.05%
2023/10/23	0	0.00	2	88.86	89.60	-2	1,561	-0.13%
2023/10/18	2	84.42	0	0.00	84.90	2	1,728	0.12%
2023/10/17	0	0.00	2	86.80	88.30	-2	2,042	-0.10%
2023/10/16	3	85.17	5	85.00	84.20	-2	2,088	-0.10%
2023/10/13	1	89.84	6	89.15	87.10	-5	2,280	-0.22%
2023/10/12	9	89.60	1.1	91.11	90.60	8	2,289	0.35%
2023/10/11	1	86.40	7	88.72	89.20	-6	2,333	-0.26%
2023/10/06	0	83.00	6	85.70	84.80	-6	2,265	-0.26%
2023/10/05	1	83.90	2	82.06	84.00	-1	2,240	-0.05%
2023/10/04	2	80.10	0	0.00	80.20	2	2,216	0.09%
2023/10/03	0	0.00	2	82.60	81.50	-2	2,209	-0.09%
2023/10/02	2	81.10	0	81.60	81.30	2	2,210	0.09%
2023/09/27	6	82.47	0	82.00	81.80	6	2,203	0.27%
2023/09/26	0	0.00	3	84.20	82.90	-3	2,205	-0.14%
2023/09/25	1	82.50	0	0.00	81.90	1	2,209	0.05%
2023/09/22	1	84.80	0	0.00	83.30	1	2,194	0.05%
2023/09/21	5	83.12	3	84.57	85.00	2	2,166	0.09%
2023/09/20	2	82.75	0	0.00	82.30	2	2,102	0.10%
2023/09/19	7	84.77	23	86.96	86.00	-16	2,080	-0.77%
2023/09/18	11	85.25	4	82.78	86.10	7	1,968	0.36%
2023/09/13	0	0.00	1	77.10	77.30	-1	1,892	-0.05%
2023/09/11	1	76.30	7	76.64	76.00	-6	1,907	-0.31%
2023/09/08	1	74.80	0	0.00	73.90	1	1,895	0.05%
2023/09/07	10	75.70	0	0.00	75.10	10	1,944	0.51%
2023/09/05	0	0.00	1	76.70	77.40	-1	2,161	-0.05%
2023/08/31	1	75.40	0	0.00	75.20	1	2,218	0.05%
2023/08/30	2	75.30	3	76.47	74.60	-1	2,245	-0.04%
2023/08/28	1	72.50	0	0.00	71.80	1	2,306	0.04%
2023/08/11	0	75.30	0	0.00	73.60	0	2,571	0.00%
2023/08/09	1	79.10	0	0.00	78.60	1	2,537	0.04%
2023/08/08	3	79.63	0	0.00	78.80	3	2,505	0.12%
2023/08/02	1.1	79.81	0	81.92	79.80	1.1	2,470	0.04%
2023/07/31	0.2	92.30	0	0.00	91.40	0.2	2,426	0.01%
2023/07/27	0	0.00	1.2	99.40	98.80	-1.2	2,395	-0.05%
2023/07/26	2.1	99.66	0	0.00	99.00	2.1	2,384	0.09%
2023/07/25	0.2	105.06	1	102.50	101.50	-0.8	2,374	-0.04%
2023/07/24	0.1	109.76	8.1	111.38	109.50	-8	2,343	-0.34%
2023/07/21	4.1	112.82	8.1	106.20	113.50	-4	2,319	-0.17%
2023/07/20	13.1	108.45	7.1	105.48	109.00	6	2,142	0.28%
2023/07/19	9	102.09	9.1	102.40	104.00	-0.1	1,792	-0.01%
2023/07/18	16.1	99.95	17.1	102.06	94.70	-1	1,715	-0.06%
2023/07/17	1	94.50	2.2	96.42	97.40	-1.2	1,513	-0.08%
2023/07/14	33	87.99	41.1	87.66	88.60	-8.1	1,466	-0.55%
2023/07/13	0	0.00	1	81.21	80.60	-1	1,340	-0.08%
2023/07/07	0	77.44	0	0.00	76.60	0	1,336	0.00%
2023/07/06	1	79.00	0	0.00	78.90	1	1,332	0.08%
2023/06/27	0	0.00	2	79.40	76.50	-2	1,313	-0.15%
2023/06/21	0	0.00	0	81.00	80.50	0	1,294	0.00%
2023/06/19	1	79.10	0	0.00	79.10	1	1,283	0.08%
2023/06/16	0	79.80	0	0.00	79.30	0	1,288	0.00%
2023/06/15	2	79.50	0	0.00	79.20	2	1,288	0.16%
2023/06/14	2	81.10	0	0.00	80.50	2	1,269	0.16%
2023/06/13	3	83.73	0	0.00	83.50	3	1,248	0.24%
2023/06/12	6	82.27	54	81.38	82.20	-48	1,203	-3.99%
2023/06/09	6	82.45	5	83.48	82.50	1	1,141	0.08%
2023/06/08	4	78.75	1	78.60	78.60	3	1,040	0.29%
2023/06/07	1	81.50	2	81.55	80.00	-1	1,044	-0.10%
2023/06/06	2	78.75	1	80.00	80.10	1	1,003	0.10%
2023/06/05	49	82.86	1	81.70	81.70	48	995	4.82%
2023/06/02	1	81.00	9	82.00	83.00	-8	966	-0.83%
2023/06/01	4	79.45	0	0.00	79.10	4	908	0.44%
2023/05/31	6.1	79.56	9	81.43	81.50	-2.9	897	-0.32%
2023/05/30	8	82.48	10	81.08	80.00	-2	812	-0.25%
2023/05/29	0	0.00	0	75.50	76.00	0	656	0.00%
2023/05/26	2	73.85	12	75.01	73.60	-10	697	-1.43%
2023/05/25	1	72.70	2	73.10	71.60	-1	733	-0.14%
2023/05/23	0	0.00	1	71.90	71.80	-1	743	-0.13%
2023/05/19	2	71.15	0	0.00	70.80	2	766	0.26%
2023/05/18	0	0.00	1	72.50	71.50	-1	834	-0.12%
2023/05/10	10	70.70	0	0.00	70.40	10	896	1.12%
2023/05/04	0	0.00	10	71.50	71.10	-10	1,007	-0.99%
2023/05/03	8	71.70	0	0.00	71.50	8	1,057	0.76%
2023/04/26	2	70.80	0	0.00	71.40	2	1,356	0.15%
2023/04/24	0	0.00	1	71.80	71.80	-1	1,482	-0.07%
2023/04/21	2	70.40	0	0.00	70.50	2	1,535	0.13%
2023/04/19	1	75.00	0	0.00	75.00	1	1,560	0.06%
2023/04/13	2	76.75	1	76.50	76.50	1	1,814	0.06%
2023/04/12	2	79.40	2	81.05	78.70	0	1,831	0.00%
2023/04/07	1	78.20	0	0.00	78.20	1	1,870	0.05%
2023/04/06	0	0.00	1	78.40	78.30	-1	1,891	-0.05%
2023/03/30	1	75.70	2	76.00	76.00	-1	1,920	-0.05%
2023/03/29	1	75.00	0	0.00	74.80	1	1,964	0.05%
2023/03/28	1	76.40	1	75.40	75.40	0	2,159	0.00%
2023/03/24	0	77.00	0	0.00	77.00	0	2,350	0.00%
2023/03/22	1	76.80	1	77.30	77.30	0	2,983	0.00%
2023/03/20	0	0.00	2	77.20	75.80	-2	2,998	-0.07%
2023/03/14	2	76.06	2	78.20	75.10	0	3,078	0.00%
2023/03/13	0	0.00	2	74.80	75.30	-2	3,140	-0.06%
2023/03/10	2	74.45	0	0.00	73.80	2	3,162	0.06%
2023/03/08	1	78.00	0	0.00	77.90	1	3,213	0.03%
2023/03/07	1	79.10	0	0.00	79.10	1	3,214	0.03%
2023/03/02	0	0.00	2	79.40	78.70	-2	3,313	-0.06%
2023/03/01	2	78.35	0	0.00	79.00	2	3,355	0.06%
2023/02/24	3	81.27	2	82.00	80.40	1	3,355	0.03%
2023/02/23	5	81.12	3	81.47	81.40	2	3,310	0.06%
2023/02/22	6	78.83	0	0.00	78.20	6	3,313	0.18%
2023/02/21	1	80.50	0	0.00	80.50	1	3,332	0.03%
2023/02/20	0	0.00	1	81.00	81.00	-1	3,467	-0.03%
2023/02/17	0	0.00	0.2	80.79	81.00	-0.2	3,483	-0.01%
2023/02/16	26	83.40	27	81.14	80.40	-1	3,496	-0.03%
2023/02/10	1	77.20	0	0.00	77.10	1	3,883	0.03%
2023/02/09	0	80.00	0	0.00	79.30	0	3,947	0.00%
2023/02/08	1	80.80	1	80.00	80.00	0	3,962	0.00%
2023/02/07	0.2	80.00	0	80.00	80.40	0.1	3,971	0.00%
2023/02/06	0	0.00	0.3	78.90	79.20	-0.3	3,990	-0.01%
2023/02/03	3	79.50	0	0.00	79.00	3	4,031	0.07%
2023/02/02	0.2	80.93	6	80.85	81.60	-5.9	4,143	-0.14%
2023/02/01	2.2	79.51	1	80.40	80.10	1.2	4,192	0.03%
2023/01/31	1	78.80	12	80.22	81.10	-11	4,627	-0.24%
2023/01/30	43	81.86	35	81.22	80.80	8	4,860	0.16%
2023/01/17	2	75.30	1	75.00	75.00	1	4,821	0.02%
2023/01/16	58	74.98	59	74.43	75.70	-1	4,832	-0.02%
2023/01/13	4	75.58	3	73.90	73.30	1	4,796	0.02%
2023/01/06	1	73.00	1	73.80	73.80	0	4,884	0.00%
2023/01/05	1	73.50	1	75.20	73.10	0	4,880	0.00%
2023/01/04	1	71.80	4	72.60	74.20	-3	4,830	-0.06%
2023/01/03	4	73.00	6	73.70	72.50	-2	4,789	-0.04%
2022/12/30	13	69.20	13	71.22	69.20	0	4,642	0.00%
2022/12/29	4	69.13	7	69.63	70.40	-3	4,615	-0.07%
2022/12/28	4	69.83	1	68.30	68.30	3	4,572	0.07%
2022/12/27	4	72.70	2	72.70	72.80	2	4,549	0.04%
2022/12/26	1	73.60	0	0.00	72.30	1	4,543	0.02%
2022/12/23	6	73.10	8	71.71	73.10	-2	4,525	-0.04%
2022/12/22	0	0.00	4	72.60	73.00	-4	4,515	-0.09%
2022/12/21	1	73.90	6	72.32	72.00	-5	4,502	-0.11%
2022/12/20	14	77.67	6	80.27	72.40	8	4,463	0.18%
2022/12/19	3	76.86	5	76.78	77.40	-2	4,277	-0.05%
2022/12/16	10	78.70	11	79.15	78.90	-1	4,234	-0.02%
2022/12/15	16	77.54	19.1	79.10	81.00	-3.1	4,075	-0.08%
2022/12/14	3	72.07	6	72.80	74.20	-3	3,547	-0.08%
2022/12/09	1	66.60	1	67.10	66.60	0	3,421	0.00%
2022/12/07	20	65.13	20	66.54	64.90	0	3,412	0.00%
2022/12/06	1	66.90	0	0.00	67.20	1	3,419	0.03%
2022/12/05	1	70.60	1	73.20	69.10	0	3,379	0.00%
2022/12/01	1	66.10	2	67.65	68.40	-1	3,249	-0.03%
2022/11/30	1	65.80	0	0.00	65.30	1	3,210	0.03%
2022/11/29	1	64.30	1	64.50	64.50	0	3,205	0.00%
2022/11/25	3	66.00	4	66.38	64.70	-1	3,179	-0.03%
2022/11/23	1	63.50	0	0.00	63.80	1	3,103	0.03%
2022/11/18	1	67.30	1	66.00	66.00	0	3,048	0.00%
2022/11/17	0	0.00	8	65.10	65.40	-8	2,984	-0.27%
2022/11/16	10	65.90	3	66.93	65.80	7	2,963	0.24%
2022/11/14	1	61.70	1	62.00	62.90	0	2,819	0.00%
2022/11/10	1	61.00	1	61.60	60.90	0	2,766	0.00%
2022/11/09	1	63.30	1	63.10	63.50	0	2,727	0.00%
2022/11/08	10	72.22	10	70.04	63.60	0	2,648	0.00%
2022/11/07	0	0.00	1	67.30	67.30	-1	2,379	-0.04%
2022/11/04	3	61.50	6	60.85	61.20	-3	2,313	-0.13%
2022/11/03	3	61.60	4	61.98	62.20	-1	2,294	-0.04%
2022/11/02	0	0.00	2	61.25	61.60	-2	2,293	-0.09%
2022/11/01	1	61.70	1	61.90	61.90	0	2,270	0.00%
2022/10/31	10	59.69	0	0.00	62.20	10	2,230	0.45%
2022/10/28	1	63.10	0	0.00	60.80	1	2,109	0.05%
2022/10/27	200	62.59	222	62.94	64.00	-22	2,019	-1.09%	大買/大賣/
2022/10/26	45	60.56	38	58.02	61.10	7	1,559	0.45%
2022/10/25	0	0.00	1	55.50	55.80	-1	1,306	-0.08%
2022/10/24	3	53.83	3	54.47	53.50	0	1,314	0.00%
2022/10/21	18	52.39	18	53.14	53.80	0	1,320	0.00%
2022/10/20	13	54.85	12	53.73	54.00	1	1,310	0.08%
2022/10/19	11	53.16	1	53.20	53.30	10	1,143	0.87%
2022/10/18	0	0.00	1	48.50	48.50	-1	1,119	-0.09%
2022/10/17	1	45.10	0	0.00	47.20	1	1,131	0.09%
2022/10/12	0	0.00	1	48.05	48.00	-1	1,398	-0.07%
2022/09/28	1	52.90	0	0.00	49.55	1	1,469	0.07%
2022/09/15	1	60.70	0	0.00	60.70	1	1,506	0.07%
2022/09/13	0	0.00	1	60.20	62.70	-1	1,509	-0.07%
2022/09/12	1	59.70	2	59.90	59.70	-1	1,502	-0.07%
2022/09/08	0	0.00	3	56.70	56.80	-3	1,507	-0.20%
2022/08/30	1	61.40	0	0.00	61.60	1	1,535	0.07%
2022/08/26	1	63.30	0	0.00	63.30	1	1,523	0.07%
2022/08/22	2	64.80	0	0.00	64.60	2	1,531	0.13%
2022/08/18	0	0.00	9	65.74	67.20	-9	1,572	-0.57%
2022/08/16	0	0.00	1	66.80	65.90	-1	1,581	-0.06%
2022/08/15	12	66.84	3	66.80	67.10	9	1,580	0.57%
2022/08/12	0	0.00	1	65.20	65.30	-1	1,560	-0.06%
2022/08/11	10	63.15	0	0.00	63.40	10	1,546	0.65%
2022/08/10	1	61.80	6	61.90	61.80	-5	1,538	-0.32%
2022/08/09	5	63.60	0.1	63.20	63.30	4.9	1,540	0.32%
2022/08/04	2	62.15	4	61.78	61.40	-2	1,537	-0.13%
2022/08/03	0	0.00	8	61.68	61.30	-8	1,551	-0.52%
2022/08/02	2	62.45	0	0.00	62.00	2	1,556	0.13%
2022/08/01	0	0.00	4	64.80	64.50	-4	1,549	-0.26%
2022/07/28	6	66.03	2	65.60	66.00	4	1,440	0.28%
2022/07/27	8	60.43	2	61.20	64.70	6	1,412	0.43%
2022/07/26	4	64.39	7	62.47	61.70	-3	1,385	-0.22%
2022/07/25	1.1	69.94	10	68.76	68.40	-8.9	1,347	-0.66%
2022/07/21	11	72.88	1	73.00	72.70	10	1,313	0.76%
2022/07/20	4	73.85	27.1	72.95	74.30	-23.1	1,287	-1.79%
2022/07/19	33	68.82	13.1	68.96	69.60	20	1,172	1.70%
2022/07/15	0	0.00	1	61.00	61.60	-1	1,087	-0.09%
2022/07/14	10	58.42	3	58.13	60.50	7	1,093	0.64%
2022/07/13	1	58.50	7	58.73	57.60	-6	1,101	-0.54%
2022/07/12	6.1	70.80	0	0.00	69.60	6.1	1,101	0.55%
2022/07/11	0.1	74.00	0	0.00	73.20	0.1	1,095	0.01%
2022/07/06	0	0.00	0	74.30	70.00	0	1,134	0.00%
2022/07/05	1	72.10	1	71.60	71.60	0	1,160	0.00%
2022/07/04	1	69.30	1	70.50	69.80	0	1,182	0.00%
2022/06/29	4	78.40	0	0.00	77.90	4	1,220	0.33%
2022/06/28	1	79.91	1	79.70	79.70	0	1,218	0.00%
2022/06/27	2	82.55	0	82.30	82.20	2	1,224	0.17%
2022/06/23	1	77.50	2	75.70	75.60	-1	1,246	-0.08%
2022/06/22	0	0.00	1	79.00	77.10	-1	1,250	-0.08%
2022/06/20	1	83.30	11	80.12	77.50	-10	1,255	-0.80%
2022/06/16	1.1	87.45	1	85.60	82.00	0.1	1,278	0.00%
2022/06/14	29	87.33	0	0.00	87.70	29	1,329	2.18%
2022/06/13	6	91.57	4	91.53	91.00	2	1,316	0.15%
2022/06/10	1	95.40	15	96.00	96.00	-14	1,322	-1.06%
2022/06/09	1	96.70	0	0.00	96.70	1	1,327	0.08%
2022/06/07	0	0.00	16	98.27	98.40	-16	1,415	-1.13%
2022/06/02	1	98.50	0	0.00	98.20	1	1,452	0.07%
2022/06/01	1	99.80	0	0.00	99.50	1	1,461	0.07%
2022/05/31	1.1	97.50	6	98.33	99.00	-4.9	1,463	-0.34%
2022/05/30	1	96.70	2	96.90	97.90	-1	1,476	-0.07%
2022/05/27	0	0.00	2	92.85	92.90	-2	1,481	-0.13%
2022/05/26	3	93.95	2	97.35	90.20	1	1,528	0.07%
2022/05/25	2	96.10	1.1	96.73	96.30	0.9	1,506	0.06%
2022/05/24	1	100.00	1.1	96.57	96.50	-0.1	1,508	-0.01%
2022/05/23	2	100.50	1	99.50	99.50	1	1,500	0.07%
2022/05/20	1	104.00	0	0.00	102.50	1	1,503	0.07%
2022/05/19	10	102.75	0	103.50	104.00	10	1,504	0.66%
2022/05/16	0	103.50	10	104.00	103.00	-10	1,522	-0.66%
2022/05/13	30	101.42	1	101.50	103.00	29	1,523	1.90%
2022/05/12	5	101.80	6	100.10	98.60	-1	1,527	-0.07%
2022/05/11	33	103.27	0	0.00	101.00	33	1,531	2.16%
2022/05/10	1	105.00	27	108.13	108.50	-26	1,524	-1.71%
2022/05/09	1	108.06	25	107.92	105.50	-24	1,597	-1.50%
2022/05/06	0	0.00	1	112.06	114.00	-1	1,612	-0.06%
2022/05/05	2	115.50	1	118.42	114.50	1	1,607	0.06%
2022/05/04	1	111.50	8	112.13	114.00	-7	1,602	-0.44%
2022/05/03	1	111.50	5	112.80	112.00	-4	1,603	-0.25%
2022/04/28	4	109.38	4	109.63	109.00	0	1,614	0.00%
2022/04/26	0	0.00	1	112.50	111.00	-1	1,597	-0.06%
2022/04/25	4	111.75	1	112.50	110.50	3	1,578	0.19%
2022/04/19	1	125.00	0	0.00	123.00	1	1,572	0.06%
2022/04/18	1	122.00	2	123.50	122.00	-1	1,584	-0.06%
2022/04/12	6	121.08	4.1	120.25	123.00	1.9	1,650	0.12%
2022/04/11	0	0.00	1	123.00	120.00	-1	1,643	-0.06%
2022/04/08	1.1	132.73	2	129.50	130.00	-0.9	1,632	-0.06%
2022/04/07	13.1	140.00	2.2	133.48	133.00	10.9	1,619	0.67%
2022/04/06	2	148.00	1	147.00	147.00	1	1,578	0.06%
2022/03/30	2	149.76	0	152.50	149.50	2	1,719	0.12%
2022/03/29	0.1	151.90	0	0.00	151.50	0.1	1,800	0.01%
2022/03/28	0	0.00	2	153.00	153.50	-2	1,943	-0.10%
2022/03/25	3	150.83	3	150.17	149.00	0	1,942	0.00%
2022/03/24	2	149.75	1	149.00	149.00	1	2,008	0.05%
2022/03/23	1	151.00	0	0.00	152.00	1	2,056	0.05%
2022/03/22	2.1	144.90	3.1	148.71	151.00	-1	2,090	-0.05%
2022/03/21	1	153.50	2	155.50	155.00	-1	2,082	-0.05%
2022/03/18	3	157.50	2	157.25	154.50	1	2,141	0.05%
2022/03/17	1	156.00	11.1	156.44	156.00	-10.1	2,210	-0.45%
2022/03/16	2	149.75	3	151.17	150.00	-1	2,491	-0.04%
2022/03/15	1.1	149.07	1	151.94	149.00	0	2,562	0.00%
2022/03/14	11	148.05	0	0.00	149.50	11	2,701	0.41%
2022/03/11	1	148.02	1	150.99	151.50	0	2,786	0.00%
2022/03/10	3	157.16	6.1	158.21	154.00	-3	2,902	-0.10%
2022/03/09	2	145.74	4.1	147.88	147.00	-2	3,099	-0.07%
2022/03/08	7	146.71	4	146.88	143.50	3	3,354	0.09%
2022/03/07	0.1	149.00	0	0.00	149.00	0.1	3,454	0.00%
2022/03/04	5	156.61	1	156.00	156.00	4	3,643	0.11%
2022/03/03	3	163.66	2.1	161.85	161.00	0.9	3,668	0.03%
2022/03/02	0	161.61	1	163.50	165.50	-1	3,729	-0.03%
2022/03/01	49	163.16	52	164.91	163.00	-3	3,795	-0.08%
2022/02/25	0	0.00	2	152.92	152.50	-2	3,772	-0.05%
2022/02/24	1	149.42	3	149.50	145.00	-2	3,774	-0.05%
2022/02/23	4	152.75	1	152.00	152.00	3	3,782	0.08%
2022/02/22	2	151.25	11	150.00	149.00	-9	3,817	-0.24%
2022/02/18	0.1	155.79	0	0.00	158.50	0.1	3,905	0.00%
2022/02/17	1	160.00	1.1	158.67	158.50	-0.1	3,959	0.00%
2022/02/15	0	0.00	1	156.49	155.00	-1	4,078	-0.03%
2022/02/14	3	152.99	1	154.00	154.00	2	4,174	0.05%
2022/02/11	0	0.00	4	159.50	160.00	-4	4,267	-0.09%
2022/02/10	1	166.00	4	164.00	164.00	-3	4,495	-0.07%
2022/02/09	10	166.75	15	163.90	166.00	-5	4,773	-0.10%
2022/02/08	0	0.00	3	162.34	163.00	-3	4,896	-0.06%
2022/02/07	2	151.25	5	150.60	148.50	-3	4,879	-0.06%
2022/01/26	0	0.00	4	149.00	148.00	-4	4,906	-0.08%
2022/01/24	3	149.48	17	141.56	152.00	-14	4,985	-0.28%
2022/01/21	1	152.04	0	0.00	151.50	1	5,013	0.02%
2022/01/20	2.1	158.49	0	0.00	158.00	2.1	5,060	0.04%
2022/01/19	0	161.50	0	0.00	161.50	0	5,133	0.00%
2022/01/18	1.1	164.02	2.1	163.12	163.00	-1	5,350	-0.02%
2022/01/17	0	0.00	1.1	165.84	166.50	-1.1	5,461	-0.02%
2022/01/14	3	158.33	1	160.00	160.50	2	5,632	0.04%
2022/01/13	0.2	163.50	0.1	167.50	161.00	0.1	5,848	0.00%
2022/01/12	0.1	165.50	0.1	167.00	165.00	0	5,997	0.00%
2022/01/11	2.1	166.69	65	168.82	165.00	-62.9	6,226	-1.01%
2022/01/07	12.2	166.83	2.1	166.11	171.00	10.1	6,516	0.15%
2022/01/06	4.2	170.48	0.1	170.50	168.50	4.1	6,568	0.06%
2022/01/05	0.1	178.00	1	180.50	176.00	-0.9	6,550	-0.01%
2022/01/04	3	178.33	0	0.00	180.00	3	6,593	0.05%
2022/01/03	74	179.59	0	0.00	179.00	74	6,602	1.12%
2021/12/30	5	178.10	0	0.00	178.50	5	6,679	0.07%
2021/12/29	14	177.93	0	0.00	177.00	14	6,686	0.21%
2021/12/28	5	180.10	0	0.00	179.00	5	6,666	0.08%
2021/12/27	2.1	181.36	8.3	182.83	181.00	-6.2	6,647	-0.09%
2021/12/24	6.4	188.58	5	188.30	187.50	1.4	6,613	0.02%
2021/12/23	11.2	189.39	5.1	189.48	187.00	6.1	6,564	0.09%
2021/12/22	6.4	188.45	9.5	188.98	186.50	-3.1	6,489	-0.05%
2021/12/21	4.8	180.97	0.2	182.17	184.00	4.6	6,350	0.07%
2021/12/20	5.3	182.16	10	182.25	179.00	-4.7	6,333	-0.07%
2021/12/17	4.3	179.42	5	183.60	183.00	-0.7	6,255	-0.01%
2021/12/16	4.2	183.33	4	183.51	181.00	0.1	6,204	0.00%
2021/12/15	5	179.31	2.5	183.19	183.50	2.6	6,175	0.04%
2021/12/14	5.1	179.68	8.5	177.95	180.50	-3.5	6,129	-0.06%
2021/12/13	4	183.50	2	185.00	182.00	2	6,059	0.03%
2021/12/10	29.9	190.24	611	193.11	182.00	-581.1	5,943	-9.78%	大賣/鉅額交易
2021/12/09	7	194.64	11	195.00	195.00	-4	5,640	-0.07%
2021/12/08	32	195.72	38.3	191.39	190.00	-6.3	5,559	-0.11%
2021/12/07	40.1	189.98	17.1	190.99	190.00	23	5,406	0.43%
2021/12/06	209	184.84	49.3	187.68	193.00	159.7	5,344	2.99%	大買/鉅額交易
2021/12/03	193	190.19	26.5	186.91	191.50	166.5	5,293	3.15%	大買/鉅額交易
2021/12/02	36.7	181.54	16.4	183.92	183.50	20.3	5,077	0.40%
2021/12/01	105.7	172.86	2.5	171.99	177.00	103.2	4,987	2.07%	大買/鉅額交易
2021/11/30	4.6	167.27	15.1	169.61	175.50	-10.4	4,867	-0.21%
2021/11/29	13.7	158.31	1	156.00	161.00	12.7	4,674	0.27%
2021/11/26	12.3	162.54	7.3	165.81	160.50	5	4,658	0.11%
2021/11/25	10.2	163.69	6.1	164.49	161.50	4.1	4,575	0.09%
2021/11/24	6.2	160.35	7	161.71	162.00	-0.8	4,486	-0.02%
2021/11/23	0.1	155.05	0	0.00	155.00	0.1	4,444	0.00%
2021/11/22	0.1	156.70	0	0.00	158.00	0.1	4,446	0.00%
2021/11/19	1	158.00	1	160.01	159.00	0	4,441	0.00%
2021/11/18	1	159.49	2	158.50	156.50	-1	4,460	-0.02%
2021/11/17	5	155.40	0	156.50	157.00	5	4,440	0.11%
2021/11/16	5.1	161.48	1	163.50	157.50	4.1	4,387	0.09%
2021/11/15	7.5	167.46	5	164.50	163.50	2.5	4,333	0.06%
2021/11/12	5	162.80	2.2	166.40	164.50	2.8	4,295	0.07%
2021/11/11	100	164.16	61	165.30	163.00	39	4,223	0.92%
2021/11/10	17.1	163.83	2	163.75	163.00	15.1	4,140	0.36%
2021/11/09	63	172.58	9.1	171.38	166.50	53.9	4,040	1.33%
2021/11/08	10.3	164.52	18.1	164.02	163.50	-7.8	3,798	-0.21%
2021/11/05	23	155.02	22.3	154.50	160.00	0.7	3,556	0.02%
2021/11/04	1.1	147.95	0	0.00	145.50	1.1	3,393	0.03%
2021/11/03	2.3	150.38	3	149.17	148.00	-0.7	3,460	-0.02%
2021/11/02	4.5	148.45	2.1	147.30	146.00	2.4	3,572	0.07%
2021/11/01	14.5	152.17	7	154.29	154.00	7.5	3,541	0.21%
2021/10/29	4.1	152.04	3.1	154.81	150.00	1	3,527	0.03%
2021/10/28	15.3	150.10	1.1	150.04	150.00	14.2	3,518	0.40%
2021/10/27	4.7	154.12	1	151.00	155.50	3.7	3,532	0.11%
2021/10/26	7.1	167.41	0	0.00	157.50	7.1	3,489	0.20%
2021/10/25	6	172.50	10.1	172.57	175.00	-4.1	3,305	-0.12%
2021/10/22	5	164.50	13	167.35	171.50	-8	3,268	-0.25%
2021/10/21	26	175.33	29	175.88	166.50	-3	3,297	-0.09%
2021/10/20	7.2	172.68	18	173.47	168.50	-10.8	3,144	-0.34%
2021/10/19	9	167.61	15.3	164.80	168.50	-6.3	3,000	-0.21%
2021/10/18	7.3	165.54	42.2	165.70	168.50	-34.9	2,794	-1.25%
2021/10/15	5	147.80	1	148.50	154.00	4	2,589	0.15%
2021/10/14	5	143.00	6	146.08	145.00	-1	2,484	-0.04%
2021/10/12	11	140.41	37	140.26	135.00	-26	2,391	-1.09%
2021/10/08	17	134.24	3	135.33	134.00	14	2,341	0.60%
2021/10/07	2	137.50	29	136.10	136.50	-27	2,337	-1.16%
2021/10/06	0.1	125.04	0	0.00	128.00	0.1	2,259	0.00%
2021/10/05	11	123.77	0	0.00	124.00	11	2,248	0.49%
2021/10/04	21	122.83	0	0.00	119.50	21	2,255	0.93%
2021/09/30	2	123.50	0	0.00	122.50	2	2,251	0.09%
2021/09/23	1	132.00	1	132.00	131.50	0	2,343	0.00%
2021/09/22	7	129.79	0	0.00	132.00	7	2,370	0.30%
2021/09/17	1	135.00	0	0.00	134.50	1	2,385	0.04%
2021/09/15	2	135.00	0	0.00	134.00	2	2,492	0.08%
2021/09/14	2	135.00	0	135.00	134.00	2	2,537	0.08%
2021/09/13	1	138.00	3	136.00	134.50	-2	2,597	-0.08%
2021/09/10	0	0.00	1	138.00	138.00	-1	2,664	-0.04%
2021/09/09	24	138.50	14	137.93	137.50	10	2,692	0.37%
2021/09/08	23	134.74	30	132.09	134.50	-7	2,680	-0.26%
2021/09/07	13	146.62	13.1	145.98	146.50	-0.1	2,631	0.00%
2021/09/06	2.2	147.89	6	148.50	144.00	-3.8	2,650	-0.14%
2021/09/02	1	145.00	4	143.64	144.00	-3	2,678	-0.11%
2021/09/01	11	145.27	1	145.01	145.00	10	2,756	0.36%
2021/08/31	5	139.50	0	0.00	140.00	5	2,809	0.18%
2021/08/27	2	143.00	0	144.00	142.00	2	2,883	0.07%
2021/08/26	0	146.88	0	151.50	145.50	0	2,946	0.00%
2021/08/25	1	148.00	0	0.00	147.50	1	2,939	0.03%
2021/08/24	1	148.50	6	150.61	147.00	-5	2,934	-0.17%
2021/08/23	0.1	142.00	1	145.50	146.50	-1	2,878	-0.03%
2021/08/19	7	137.64	0.1	138.00	135.00	7	2,853	0.24%
2021/08/18	5	141.00	0	0.00	141.00	5	2,847	0.18%
2021/08/17	5	139.00	0	0.00	134.50	5	2,838	0.18%
2021/08/16	1	138.00	10	136.85	139.00	-9	2,835	-0.32%
2021/08/11	9.1	143.31	2	140.50	140.50	7.1	2,988	0.24%
2021/08/10	1.1	149.57	14.1	156.79	150.50	-13	3,127	-0.42%
2021/08/09	1	162.50	6	157.92	157.50	-5	3,156	-0.16%
2021/08/06	47	174.98	54	170.37	157.00	-7	3,277	-0.21%
2021/08/05	12	161.96	1	162.00	161.50	11	3,235	0.34%
2021/08/04	2	162.25	1	158.00	158.00	1	3,319	0.03%
2021/08/03	5	164.10	3	162.01	163.00	2	3,431	0.06%
2021/08/02	7	158.07	1.1	159.80	160.00	5.9	3,502	0.17%
2021/07/30	0	0.00	1	153.00	153.00	-1	3,514	-0.03%
2021/07/29	0	0.00	31	142.84	146.00	-31	3,574	-0.87%
2021/07/28	7	141.14	6.1	143.25	141.00	1	3,635	0.03%
2021/07/27	39.2	163.56	25.1	164.84	140.50	14.1	3,679	0.38%
2021/07/26	22	155.52	2	149.50	156.00	20	3,560	0.56%
2021/07/23	1	142.50	157	142.83	142.00	-156	3,613	-4.32%	大賣/鉅額交易
2021/07/22	1	146.37	4	141.53	139.00	-3	3,726	-0.08%
2021/07/21	1	138.04	10	142.00	137.50	-9	3,798	-0.24%
2021/07/20	12	146.08	1	146.00	143.50	11	3,875	0.28%
2021/07/19	5	147.20	1.1	144.64	144.50	4	3,955	0.10%
2021/07/16	1	138.50	1	139.00	139.00	0	3,939	0.00%
2021/07/15	0	0.00	1	140.00	141.00	-1	3,939	-0.03%
2021/07/14	1	136.02	0	0.00	135.50	1	3,935	0.03%
2021/07/13	0	143.00	1	146.00	140.00	-1	3,923	-0.02%
2021/07/08	1	151.00	1	149.04	149.00	0	3,900	0.00%
2021/07/05	10	152.00	12	151.46	152.50	-2	3,868	-0.05%
2021/07/01	3	143.15	1	140.59	140.50	2	4,044	0.05%
2021/06/30	1	143.98	1	143.00	143.00	0	4,033	0.00%
2021/06/29	2	146.24	3	143.52	142.50	-1	4,150	-0.02%
2021/06/28	1	149.96	1	148.00	148.00	0	4,156	0.00%
2021/06/25	2	156.00	2	154.00	151.50	0	4,127	0.00%
2021/06/24	1	146.38	2	147.50	154.50	-1	4,081	-0.02%
2021/06/23	11	144.54	3	145.00	143.00	8	4,030	0.20%
2021/06/22	0	147.50	8	151.69	143.50	-8	3,985	-0.20%
2021/06/21	5	154.60	12	152.25	153.50	-7	3,922	-0.18%
2021/06/18	1	171.00	6	170.83	166.50	-5	3,849	-0.13%
2021/06/17	1	167.00	7	166.43	168.50	-6	3,827	-0.16%
2021/06/16	4	167.50	1	165.50	165.50	3	3,819	0.08%
2021/06/15	145	173.38	8	172.44	174.00	137	3,782	3.62%	大買/鉅額交易
2021/06/11	30	171.52	46	173.24	166.50	-16	3,760	-0.43%
2021/06/10	23	185.04	12	185.79	181.00	11	3,775	0.29%
2021/06/09	1	177.00	8	175.06	178.00	-7	3,777	-0.19%
2021/06/08	6	162.33	91	173.04	176.50	-85	3,731	-2.28%
2021/06/07	3	154.67	4	160.50	160.50	-1	3,699	-0.03%
2021/06/04	84	167.19	4	161.50	161.50	80	3,678	2.17%
2021/06/03	4	171.50	79	176.68	173.50	-75	3,655	-2.05%
2021/06/01	12	173.25	0	0.00	174.00	12	3,600	0.33%
2021/05/26	0	0.00	1	155.50	155.00	-1	3,660	-0.03%
2021/05/25	0	0.00	21	146.64	151.00	-21	3,792	-0.55%
2021/05/24	0	0.00	21	143.62	142.00	-21	3,930	-0.53%
2021/05/20	50	134.00	0	0.00	133.00	50	4,122	1.21%
2021/05/19	42	146.19	52	140.61	138.00	-10	4,252	-0.24%
2021/05/18	149	142.88	150	145.30	145.00	-1	4,083	-0.02%	大買/大賣/
2021/05/17	7	149.11	6	147.50	139.00	1	3,894	0.03%
2021/05/14	24	166.14	51	170.78	154.00	-27	3,862	-0.70%
2021/05/13	24	174.77	26	174.13	171.00	-2	3,723	-0.05%
2021/05/12	137	196.33	10	202.55	190.00	127	3,718	3.42%	大買/鉅額交易
2021/05/11	10	227.05	191	215.45	211.00	-181	3,819	-4.74%	大賣/鉅額交易
2021/05/10	3	229.50	8	230.81	234.00	-5	3,787	-0.13%
2021/05/07	4	207.00	5	201.40	213.00	-1	3,813	-0.03%
2021/05/06	52	197.60	1	199.50	194.00	51	3,752	1.36%
2021/05/05	70	198.95	16	200.38	197.50	54	3,695	1.46%
2021/05/04	88	200.58	3	192.50	188.50	85	3,727	2.28%
2021/05/03	5.2	217.60	7	216.14	207.00	-1.8	3,692	-0.05%
2021/04/29	7	219.57	8	226.81	211.00	-1	3,725	-0.03%
2021/04/28	5	223.22	122	217.81	222.00	-117	3,678	-3.18%	大賣/鉅額交易
2021/04/27	6	224.25	4	228.88	217.00	2	3,643	0.05%
2021/04/26	3	208.67	5	211.61	220.00	-2	3,606	-0.06%
2021/04/23	28	196.63	11	197.87	200.00	17	3,581	0.47%
2021/04/22	15	189.32	0	0.00	182.00	15	3,495	0.43%
2021/04/19	0	0.00	5	219.00	219.00	-5	3,495	-0.14%
2021/04/16	5	242.40	0	0.00	243.00	5	3,492	0.14%
2021/04/15	0	0.00	1	223.00	225.00	-1	3,499	-0.03%
2021/04/14	50	235.00	61	193.00	215.50	-11	3,533	-0.31%
2021/04/09	0	0.00	3	187.00	200.00	-3	3,557	-0.08%
2021/04/08	180	201.11	167	199.92	197.00	13	3,714	0.35%	大買/大賣/
2021/04/07	6	201.67	251.3	200.57	202.00	-245.3	3,660	-6.70%	大賣/鉅額交易
2021/04/06	0	0.00	0	184.00	184.00	0	3,768	0.00%
2021/04/01	6	163.92	3	166.17	167.50	3	3,979	0.08%
2021/03/31	0	0.00	0.1	152.50	152.50	-0.1	4,130	0.00%
2021/03/30	42	138.00	0.1	138.00	139.00	41.9	4,108	1.02%
2021/03/25	0	0.00	3	128.00	128.50	-3	4,123	-0.07%
2021/03/24	48	130.00	0	0.00	128.00	48	4,153	1.16%
2021/03/22	30	129.83	1	132.00	132.50	29	4,174	0.69%
2021/03/19	80	126.66	1	128.00	128.00	79	4,174	1.89%
2021/03/17	4	124.25	4.1	125.63	122.00	-0.1	4,207	0.00%
2021/03/16	13.2	124.83	106	125.60	124.50	-92.9	4,558	-2.04%	大賣/
2021/03/15	14.1	140.06	9.1	135.57	133.50	5	4,822	0.10%
2021/03/12	10.1	128.01	19.1	133.60	134.00	-9	4,812	-0.19%
2021/03/11	10.1	126.50	5	127.20	129.50	5.1	4,858	0.10%
2021/03/10	6	123.42	7	122.71	122.00	-1	5,010	-0.02%
2021/03/09	5	122.00	2	119.75	122.00	3	5,006	0.06%
2021/03/08	5	120.00	11	118.86	117.00	-6	4,999	-0.12%
2021/03/05	10	119.00	11	117.00	117.00	-1	4,994	-0.02%
2021/03/04	14	121.07	10	119.50	120.50	4	4,996	0.08%
2021/03/03	5	118.50	3	119.00	118.50	2	4,981	0.04%
2021/03/02	3	117.00	5	119.00	114.50	-2	4,986	-0.04%
2021/02/26	0	0.00	20	116.00	116.50	-20	5,001	-0.40%
2021/02/25	62	125.49	34	122.40	121.00	28	5,001	0.56%
2021/02/24	7	110.79	5	113.30	115.00	2	4,884	0.04%
2021/02/23	19	118.87	43	118.35	112.50	-24	4,811	-0.50%
2021/02/22	32	123.50	0	0.00	124.50	32	4,793	0.67%
2021/02/19	82	113.00	3.1	111.19	113.50	78.9	4,858	1.62%
2021/02/18	0	0.00	2	103.50	103.50	-2	4,837	-0.04%
2021/02/17	7	94.20	1	94.20	94.20	6	4,966	0.12%
2021/02/04	7	86.53	4	85.00	85.60	3	5,255	0.06%
2021/02/03	6	86.40	4.1	85.40	84.40	1.9	5,638	0.03%
2021/02/02	1,538	85.97	1,541	85.79	82.40	-3	5,957	-0.05%	大買/大賣/
2021/02/01	4.2	93.72	6	95.67	91.40	-1.8	5,780	-0.03%
2021/01/29	22	99.03	34.1	98.76	101.50	-12.1	5,736	-0.21%
2021/01/28	0	0.00	3	93.90	92.60	-3	5,621	-0.05%
2021/01/27	1	98.00	5	98.40	96.50	-4	5,619	-0.07%
2021/01/26	11	95.90	9	97.39	97.80	2	5,605	0.04%
2021/01/25	29	93.44	11	93.36	98.20	18	5,504	0.33%
2021/01/22	1	91.00	1	89.10	89.30	0	5,502	0.00%
2021/01/21	0	0.00	143	96.62	98.00	-143	5,498	-2.60%	大賣/鉅額交易
2021/01/20	16.1	103.35	2	108.25	97.20	14.1	5,535	0.25%
2021/01/19	22	110.00	0	0.00	108.00	22	5,462	0.40%
2021/01/18	9	113.67	12	118.46	112.50	-3	5,457	-0.05%
2021/01/15	2	120.50	0	0.00	125.00	2	5,450	0.04%
2021/01/14	0	0.00	1	119.00	119.00	-1	5,627	-0.02%
2021/01/13	1	110.00	0	0.00	108.50	1	5,682	0.02%
2021/01/12	1	108.00	0	0.00	108.00	1	5,678	0.02%
2021/01/11	0	0.00	12	118.00	116.50	-12	5,670	-0.21%
2021/01/07	0	0.00	3	108.00	117.50	-3	5,660	-0.05%
2021/01/05	1	123.50	5	124.70	123.50	-4	5,659	-0.07%
2020/12/31	20	139.98	10	137.15	135.00	10	5,629	0.18%
2020/12/30	13	142.15	16	142.59	142.00	-3	5,459	-0.05%
2020/12/29	49	140.79	39.1	139.58	142.50	10	5,358	0.19%
2020/12/28	28.1	135.95	50	142.08	144.00	-21.9	5,167	-0.42%
2020/12/25	59	137.50	28	134.09	131.00	31	4,941	0.63%
2020/12/23	20	130.00	0	0.00	132.00	20	4,643	0.43%
2020/12/21	0	0.00	5	125.00	120.50	-5	4,633	-0.11%
2020/12/18	0	0.00	5	135.00	125.00	-5	4,630	-0.11%
2020/12/17	5	127.00	0	0.00	127.50	5	4,610	0.11%
2020/12/11	0	0.00	1	113.00	109.00	-1	4,587	-0.02%
2020/12/10	96	114.61	28.6	119.11	116.50	67.4	4,571	1.47%
2020/12/09	21	131.59	72	128.08	121.50	-51	4,192	-1.22%
2020/12/08	10	131.75	46	133.85	134.50	-36	3,903	-0.92%
2020/12/07	5.1	122.45	5	121.50	122.50	0.1	3,833	0.00%
2020/12/04	112	110.13	99.1	111.45	111.50	13	3,828	0.34%	大買/
2020/12/02	0	0.00	1	98.00	97.10	-1	3,860	-0.03%
2020/11/30	0	0.00	1.2	100.08	101.00	-1.2	4,060	-0.03%
2020/11/27	10	95.00	1	91.40	95.00	9	4,199	0.21%
2020/11/24	0	0.00	2	95.50	95.50	-2	4,190	-0.05%
2020/11/23	0.1	96.20	2	95.50	98.50	-2	4,180	-0.05%
2020/11/20	12	95.96	0	0.00	94.00	12	4,171	0.29%
2020/11/19	8	101.13	0	0.00	104.00	8	4,109	0.19%
2020/11/18	0	0.00	15	95.49	97.50	-15	3,982	-0.38%
2020/11/17	11	89.76	8	89.53	88.70	3	3,889	0.08%
2020/11/16	4	83.38	11	83.30	89.90	-7	3,808	-0.18%
2020/11/13	24	80.83	15.1	79.73	82.00	9	3,754	0.24%
2020/11/12	7	74.66	4	75.43	74.60	3	3,670	0.08%
2020/11/11	12	73.75	14	74.32	75.70	-2	3,475	-0.06%
2020/11/10	24	70.55	1	71.20	73.30	23	3,045	0.76%
2020/11/09	0	0.00	1	66.70	66.70	-1	2,636	-0.04%
2020/11/06	0	0.00	4.1	60.63	60.70	-4.1	2,612	-0.16%
2020/11/05	1	55.40	1	56.00	55.20	0	2,569	0.00%
2020/11/03	14	54.40	0	0.00	54.30	14	2,553	0.55%
2020/11/02	31	55.49	11	55.44	54.70	20	2,564	0.78%
2020/10/30	14	55.76	3	56.23	56.20	11	2,562	0.43%
2020/10/29	42	56.22	3	55.87	57.20	39	2,556	1.53%
2020/10/28	1	56.60	18	55.70	55.00	-17	2,477	-0.69%
2020/10/27	10	53.90	2	54.60	53.80	8	2,394	0.33%
2020/10/26	10	55.10	0.1	55.50	53.70	10	2,431	0.41%
2020/10/23	10	53.40	10	54.20	55.40	0	2,610	0.00%
2020/10/22	2	54.60	1	54.80	54.50	1	2,666	0.04%
2020/10/21	1	52.10	3	53.33	51.90	-2	2,497	-0.08%
2020/10/15	1	50.80	0	0.00	50.60	1	2,425	0.04%
2020/10/14	1	50.90	0	0.00	50.80	1	2,424	0.04%
2020/10/13	1	53.00	1	53.00	51.20	0	2,422	0.00%
2020/10/06	0	0.00	2	50.70	50.90	-2	2,371	-0.08%
2020/09/28	2	49.75	0	0.00	49.45	2	2,460	0.08%
2020/09/25	0	0.00	1	50.20	49.00	-1	2,464	-0.04%
2020/09/24	1	50.40	0	0.00	50.00	1	2,453	0.04%
2020/09/23	1	51.60	0	0.00	50.60	1	2,451	0.04%
2020/09/22	0	0.00	1	50.50	51.90	-1	2,451	-0.04%
2020/09/21	0	0.00	1	51.10	50.90	-1	2,444	-0.04%
2020/09/18	0	0.00	1	52.50	51.80	-1	2,438	-0.04%
2020/09/17	1	52.30	0	0.00	52.30	1	2,433	0.04%
2020/09/16	1	52.50	4	52.60	52.20	-3	2,436	-0.12%
2020/09/15	2	52.45	1	52.10	52.20	1	2,428	0.04%
2020/09/14	0	0.00	1	52.90	52.60	-1	2,426	-0.04%
2020/09/11	7	54.33	1	52.60	52.10	6	2,415	0.25%
2020/09/10	1	57.20	2	57.90	57.10	-1	2,340	-0.04%
2020/09/09	3	57.93	2	58.25	57.00	1	2,314	0.04%
2020/09/08	21	59.70	21	56.29	58.60	0	2,237	0.00%
2020/09/07	0	0.00	62	52.19	55.00	-62	2,111	-2.94%
2020/09/04	3	51.07	52.1	52.13	52.10	-49.1	2,083	-2.36%
2020/09/03	5.1	55.91	3	56.27	54.20	2.1	2,030	0.10%
2020/09/02	0	0.00	110	53.58	55.30	-110	1,891	-5.81%	大賣/鉅額交易
2020/09/01	0.1	50.30	47	50.72	50.30	-46.9	1,757	-2.67%
2020/08/31	0.1	50.00	32	49.93	50.00	-31.9	1,775	-1.80%
2020/08/28	0	0.00	21.1	50.07	49.15	-21.1	1,766	-1.19%
2020/08/26	0	0.00	1	48.55	48.75	-1	1,880	-0.05%
2020/08/25	0.1	49.00	5	49.30	49.30	-4.9	1,881	-0.26%
2020/08/21	0	0.00	1	46.55	46.50	-1	1,931	-0.05%
2020/08/20	4	46.50	1	45.75	46.20	3	1,922	0.16%
2020/08/19	3	51.40	7.1	52.06	49.60	-4.1	1,892	-0.22%
2020/08/18	0	0.00	59	50.14	49.20	-59	1,813	-3.25%
2020/08/17	0.2	47.95	9	48.23	48.10	-8.8	1,771	-0.50%
2020/08/14	1	47.45	3	47.50	47.00	-2	1,758	-0.11%
2020/08/13	1	46.60	1	46.25	46.15	0	1,741	0.00%
2020/08/12	2	45.70	0	0.00	45.70	2	1,734	0.12%
2020/08/11	2.1	46.63	4	47.70	46.25	-1.9	1,723	-0.11%
2020/08/10	2.1	47.29	3	48.08	47.65	-0.9	1,722	-0.05%
2020/08/07	2	47.75	1	47.55	47.90	1	1,763	0.06%
2020/08/06	0.2	48.90	6	50.45	49.10	-5.8	1,800	-0.32%
2020/08/05	4	49.55	4	49.43	48.80	0	1,785	0.00%
2020/08/04	6	49.24	72	51.45	48.85	-66	1,804	-3.66%
2020/07/31	6	53.43	1	53.70	54.10	5	1,787	0.28%
2020/07/29	82	55.12	80	54.56	53.80	2	1,784	0.11%
2020/07/28	23	51.31	23	50.35	51.80	0	1,620	0.00%
2020/07/27	1	46.15	3	47.37	47.15	-2	1,537	-0.13%
2020/07/23	1	46.60	1	47.75	46.50	0	1,548	0.00%
2020/07/22	0	0.00	4	46.00	46.35	-4	1,557	-0.26%
2020/07/20	1	44.10	1	44.45	44.25	0	1,561	0.00%
2020/07/17	4	46.09	1	46.05	45.30	3	1,562	0.19%
2020/07/14	1	48.30	0	0.00	48.05	1	1,583	0.06%
2020/07/13	1	49.00	2	49.68	48.75	-1	1,587	-0.06%
2020/07/10	1	48.85	0	0.00	48.60	1	1,592	0.06%
2020/07/09	3	50.30	0	0.00	49.60	3	1,584	0.19%
2020/07/08	1	50.10	2	50.85	50.70	-1	1,600	-0.06%
2020/07/07	1	49.60	1	49.90	51.60	0	1,581	0.00%
2020/07/06	1	49.10	2	49.45	49.10	-1	1,533	-0.07%
2020/07/03	3	48.92	1	49.00	48.85	2	1,524	0.13%
2020/07/02	0.1	49.05	4	49.60	49.35	-3.9	1,519	-0.26%
2020/07/01	0	0.00	1	49.70	49.35	-1	1,510	-0.07%
2020/06/23	1	49.05	1	50.10	48.85	0	1,479	0.00%
2020/06/22	1	49.50	4	49.80	48.90	-3	1,467	-0.20%
2020/06/19	0	0.00	0.2	49.85	49.80	-0.2	1,460	-0.01%
2020/06/18	0	0.00	1	50.10	50.40	-1	1,456	-0.07%
2020/06/12	1	49.20	1	49.85	50.30	0	1,424	0.00%
2020/06/11	1	53.30	0	0.00	51.40	1	1,420	0.07%
2020/06/03	0	0.00	1	51.00	51.90	-1	1,291	-0.08%
2020/06/02	42	54.91	41	53.42	52.00	1	1,268	0.08%
2020/05/29	41	51.40	0	0.00	50.70	41	1,145	3.58%
2020/05/28	1	49.00	0	0.00	48.30	1	1,065	0.09%
2020/05/08	0.1	52.80	0	0.00	52.80	0.1	1,125	0.01%
2020/05/05	0	0.00	3	51.00	49.25	-3	1,027	-0.29%
2020/05/04	12	49.65	12	49.17	50.00	0	955	0.00%
2020/04/30	0	0.00	8	46.04	45.50	-8	879	-0.91%
2020/04/29	0	0.00	1	43.30	43.80	-1	853	-0.12%
2020/04/28	0	0.00	8	42.25	41.80	-8	829	-0.97%
2020/04/27	1.1	41.58	5	41.25	41.90	-3.9	834	-0.47%
2020/04/23	0	0.00	1	41.00	40.60	-1	816	-0.12%
2020/04/22	0	0.00	4	39.40	40.00	-4	811	-0.49%
2020/04/21	0	0.00	1	39.65	39.75	-1	816	-0.12%
2020/04/20	1	40.00	0	0.00	40.25	1	810	0.12%
2020/04/17	0	0.00	1	41.70	41.55	-1	797	-0.13%
2020/04/16	3	42.88	0	0.00	42.80	3	808	0.37%
2020/04/13	1	44.00	0	0.00	44.00	1	900	0.11%
2020/04/10	0	0.00	1	42.50	42.55	-1	878	-0.11%
2020/03/27	3	31.70	0	0.00	31.80	3	929	0.32%
2020/03/24	0	0.00	3	25.98	27.25	-3	951	-0.32%
2020/03/23	1	29.00	0	0.00	28.45	1	947	0.11%
2020/03/20	4	31.38	1	31.50	31.60	3	946	0.32%
2020/03/13	6	42.60	0	0.00	43.00	6	913	0.66%
2020/03/10	0	53.80	0	0.00	53.80	0	898	0.00%
2020/03/09	0	53.90	0	0.00	54.00	0	894	0.00%
2020/02/27	0	0.00	1	59.60	59.00	-1	873	-0.11%
2020/02/21	0	0.00	3	62.60	61.80	-3	816	-0.37%
2020/02/20	0	0.00	7	63.59	62.70	-7	813	-0.86%
2020/02/19	5	63.72	0	0.00	63.50	5	820	0.61%
2020/02/17	0	0.00	4	63.93	64.60	-4	805	-0.50%
2020/02/14	0	0.00	1	65.20	64.60	-1	799	-0.13%
2020/02/13	1	62.20	4	63.70	63.40	-3	747	-0.40%
2020/02/12	6	64.33	0	0.00	63.70	6	754	0.79%
2020/02/11	3	62.80	2	62.55	63.00	1	710	0.14%
2020/02/10	0	0.00	8	59.50	59.50	-8	611	-1.31%
2020/01/31	6	56.43	0	0.00	55.60	6	623	0.96%
2020/01/15	0	0.00	1	64.80	64.00	-1	879	-0.11%
2020/01/10	1	62.60	0	0.00	62.60	1	881	0.11%
2020/01/09	0	0.00	10	65.60	65.40	-10	861	-1.16%
2020/01/08	1	66.80	35	67.63	66.60	-34	858	-3.96%
2020/01/07	30	68.50	33	68.60	67.00	-3	834	-0.36%
2020/01/06	13	66.65	1	66.60	65.70	12	800	1.50%
2020/01/03	5	65.52	3	66.73	65.40	2	826	0.24%
2020/01/02	527	68.60	497	68.51	66.80	30	843	3.56%	大買/大賣/
2019/12/30	1	64.50	0	0.00	64.20	1	849	0.12%
2019/12/20	0	0.00	1	64.80	64.80	-1	954	-0.10%
2019/12/19	0	0.00	3	64.70	64.40	-3	953	-0.31%
2019/12/13	0	0.00	3	62.10	62.10	-3	960	-0.31%
2019/11/18	0	0.00	1	66.30	66.20	-1	1,065	-0.09%
2019/11/14	1	65.20	0	0.00	65.30	1	1,071	0.09%
2019/11/13	2	66.80	0	0.00	66.60	2	1,080	0.19%
2019/11/06	1	67.10	0	0.00	67.20	1	1,167	0.09%
2019/11/01	1	68.50	0	0.00	69.00	1	1,247	0.08%
2019/10/31	2	69.90	2	70.95	68.50	0	1,288	0.00%
2019/10/30	1	69.10	0	0.00	69.10	1	1,300	0.08%
2019/10/29	29	74.32	28	73.88	70.00	1	1,285	0.08%
2019/10/28	1	71.60	4.1	71.22	72.20	-3.1	1,133	-0.27%
2019/10/21	0	0.00	1	66.10	66.00	-1	1,074	-0.09%
2019/10/18	0	0.00	1	66.90	66.00	-1	1,074	-0.09%
2019/10/15	1	65.80	0	0.00	65.50	1	1,062	0.09%
2019/10/14	6	69.00	4	68.58	67.20	2	1,047	0.19%
2019/10/09	0	0.00	1	69.00	69.00	-1	1,017	-0.10%
2019/10/08	0	0.00	1	67.80	67.90	-1	1,096	-0.09%
2019/10/07	0	0.00	1	64.70	66.90	-1	1,262	-0.08%
2019/10/04	0	0.00	1	65.30	65.40	-1	1,370	-0.07%
2019/10/03	1	65.30	2	64.60	64.60	-1	1,407	-0.07%
2019/10/02	0	0.00	1	62.50	62.40	-1	1,459	-0.07%
2019/10/01	0	0.00	1	61.20	61.80	-1	1,450	-0.07%
2019/09/27	4	60.90	0	0.00	60.60	4	1,441	0.28%
2019/09/26	1	64.00	0	0.00	63.50	1	1,411	0.07%
2019/09/25	2	67.00	0	0.00	66.70	2	1,401	0.14%
2019/09/18	0	0.00	1	67.60	67.60	-1	1,413	-0.07%
2019/09/17	1	66.60	0	0.00	67.10	1	1,428	0.07%
2019/09/10	1	68.40	0	0.00	68.40	1	1,956	0.05%
2019/09/09	2	69.00	0	0.00	69.40	2	1,997	0.10%
2019/09/05	0	0.00	1	69.60	69.10	-1	2,031	-0.05%
2019/09/03	0	0.00	1	70.10	69.20	-1	2,036	-0.05%
2019/08/29	1	67.60	0	0.00	67.60	1	2,039	0.05%
2019/08/28	1	68.00	0	0.00	68.00	1	2,056	0.05%
2019/08/26	0	0.00	1	69.40	69.10	-1	2,053	-0.05%
2019/08/23	1	67.60	0	0.00	67.60	1	2,032	0.05%
2019/08/20	1	70.70	2	70.15	69.60	-1	2,090	-0.05%
2019/08/15	1	67.60	0	0.00	67.30	1	2,073	0.05%
2019/08/14	5	75.02	2	76.70	71.40	3	2,048	0.15%
2019/08/13	0	0.00	5	76.90	76.10	-5	2,052	-0.24%
2019/08/07	0	0.00	6	77.03	76.30	-6	2,215	-0.27%
2019/08/06	10	77.90	7	78.67	76.90	3	2,353	0.13%
2019/08/05	9	77.83	10	77.07	78.10	-1	2,387	-0.04%
2019/08/02	3	77.97	0	0.00	76.00	3	2,383	0.13%
2019/08/01	3	79.37	1	80.50	78.10	2	2,371	0.08%
2019/07/31	30	76.90	0	0.00	76.90	30	2,344	1.28%
2019/07/30	1	79.50	0	0.00	76.80	1	2,352	0.04%
2019/07/25	24	81.40	0	0.00	81.80	24	2,355	1.02%
2019/07/23	1	78.30	0	0.00	77.60	1	2,371	0.04%
2019/07/22	0	0.00	1	78.30	78.00	-1	2,385	-0.04%
2019/07/15	1	75.70	0	0.00	75.70	1	2,519	0.04%
2019/07/12	3	81.77	0	0.00	80.20	3	2,520	0.12%
2019/07/11	5	87.10	4	86.58	85.00	1	2,417	0.04%
2019/07/09	0	0.00	3	81.03	79.50	-3	2,132	-0.14%
2019/07/08	14	82.11	14	82.26	81.70	0	2,117	0.00%
2019/06/25	0	0.00	2	81.00	76.10	-2	2,892	-0.07%
2019/06/24	0	0.00	1	81.60	80.50	-1	2,897	-0.03%
2019/06/21	30	82.01	26	82.56	79.50	4	2,915	0.14%
2019/06/20	0	0.00	2	78.05	78.00	-2	2,763	-0.07%
2019/06/19	1	75.50	0	0.00	76.00	1	2,715	0.04%
2019/06/18	6	76.50	9	76.69	76.00	-3	2,719	-0.11%
2019/06/17	0	0.00	1	73.70	72.90	-1	2,678	-0.04%
2019/06/13	0	0.00	1	70.60	70.40	-1	2,680	-0.04%
2019/06/10	1	68.50	0	0.00	68.50	1	2,661	0.04%
2019/06/04	0	0.00	0	69.10	69.10	0	2,677	0.00%
2019/05/31	1	71.00	0	0.00	71.60	1	2,673	0.04%
2019/05/30	0	0.00	1	72.10	72.10	-1	2,703	-0.04%
2019/05/29	7	73.44	1	74.00	71.60	6	2,705	0.22%
2019/05/28	5	73.18	6	73.98	75.00	-1	2,701	-0.04%
2019/05/27	1	69.10	1	70.00	69.90	0	2,683	0.00%
2019/05/21	2	67.90	1	69.00	68.20	1	2,819	0.04%
2019/05/20	1	69.30	3	70.17	69.90	-2	2,976	-0.07%
2019/05/17	2	68.95	0	0.00	67.80	2	3,038	0.07%
2019/05/16	2	75.25	4	76.28	73.20	-2	3,008	-0.07%
2019/05/15	5	75.56	5	77.34	73.80	0	3,107	0.00%
2019/05/14	2	74.00	11	73.99	75.80	-9	3,044	-0.30%
2019/05/13	4	70.98	7	71.10	70.00	-3	2,900	-0.10%
2019/05/10	3	68.10	1	69.20	66.10	2	2,822	0.07%
2019/05/09	5	69.40	3	69.97	68.00	2	2,808	0.07%
2019/05/08	1	67.90	3	67.90	68.20	-2	2,783	-0.07%
2019/05/07	6	68.92	2	69.15	68.60	4	2,790	0.14%
2019/05/06	16	70.31	14	69.75	68.00	2	2,815	0.07%
2019/05/03	0	0.00	1	67.70	67.80	-1	2,821	-0.04%
2019/05/02	1	66.30	0	0.00	66.30	1	2,810	0.04%
2019/04/26	2	68.20	0	0.00	67.90	2	2,934	0.07%
2019/04/24	1	72.10	1	72.80	70.90	0	3,009	0.00%
2019/04/23	1	70.10	5	70.10	70.10	-4	2,980	-0.13%
2019/04/22	2	68.50	14	69.27	67.70	-12	2,949	-0.41%
2019/04/19	15	70.00	15	69.50	69.00	0	2,978	0.00%
2019/04/18	2	71.85	2	72.45	71.00	0	2,966	0.00%
2019/04/17	1	73.30	0	0.00	73.20	1	3,017	0.03%
2019/04/15	0	0.00	3	73.50	74.50	-3	3,037	-0.10%
2019/04/12	1	71.50	2	70.85	71.90	-1	3,034	-0.03%
2019/04/11	0	0.00	10	74.33	73.50	-10	3,027	-0.33%
2019/04/10	4	74.28	13	76.42	72.90	-9	3,024	-0.30%
2019/04/09	5	82.22	1	83.40	81.00	4	2,995	0.13%
2019/04/08	391	82.85	369	82.79	83.40	22	3,035	0.72%	大買/大賣/
2019/04/03	3	77.47	9	77.98	79.30	-6	2,943	-0.20%
2019/04/02	5	70.90	4	71.08	72.10	1	3,016	0.03%
2019/04/01	1	70.30	7	70.07	68.70	-6	3,087	-0.19%
2019/03/29	1	69.40	0	0.00	69.60	1	3,202	0.03%
2019/03/28	535	71.53	535	71.66	68.20	0	3,261	0.00%	大買/大賣/
2019/03/27	1	67.90	4	68.20	67.90	-3	3,153	-0.10%
2019/03/26	2	70.30	0	0.00	69.00	2	3,159	0.06%
2019/03/25	147	69.00	154	69.19	69.10	-7	3,183	-0.22%	大買/大賣/
2019/03/22	9	71.51	0	0.00	68.50	9	3,151	0.29%
2019/03/21	22	71.17	320	70.93	69.40	-298	3,124	-9.54%	大賣/鉅額交易
2019/03/20	337	71.56	45	71.65	68.70	292	3,073	9.50%	大買/鉅額交易
2019/03/19	60	68.45	45	68.27	69.80	15	2,923	0.51%
2019/03/18	2	63.60	2	63.55	63.50	0	2,876	0.00%
2019/03/15	0	0.00	4	63.65	63.40	-4	2,877	-0.14%
2019/03/13	1	64.60	0	0.00	64.60	1	2,887	0.03%
2019/03/12	6	66.10	0	0.00	65.20	6	2,893	0.21%
2019/03/11	5	65.70	2	66.70	65.90	3	2,903	0.10%
2019/03/08	1	65.30	2	64.60	65.30	-1	2,926	-0.03%
2019/03/07	4	64.53	0	0.00	63.50	4	2,924	0.14%
2019/03/05	5	68.38	6	68.92	66.10	-1	3,018	-0.03%
2019/03/04	1	65.90	1	65.80	66.90	0	2,989	0.00%
2019/02/27	2	63.55	0	0.00	64.50	2	2,984	0.07%
2019/02/26	2	67.60	0	0.00	65.80	2	2,978	0.07%
2019/02/21	2	70.40	1	69.90	69.60	1	2,964	0.03%
2019/02/19	4	69.75	3	70.10	68.40	1	2,892	0.03%
2019/02/18	7	66.27	8	66.33	67.80	-1	2,736	-0.04%
2019/02/15	0	0.00	1	63.00	61.70	-1	2,665	-0.04%
2019/02/14	585	67.81	587	67.77	64.10	-2	2,651	-0.08%	大買/大賣/
2019/02/13	1	62.20	2	63.20	63.20	-1	2,495	-0.04%
2019/02/12	0	0.00	2	57.50	57.50	-2	2,481	-0.08%
2019/01/30	1	57.00	0	0.00	57.00	1	2,544	0.04%
2019/01/28	1	57.30	0	0.00	57.60	1	2,600	0.04%
2019/01/24	0	0.00	1	58.60	59.50	-1	2,718	-0.04%
2019/01/22	3	57.37	0	0.00	57.10	3	2,681	0.11%
2019/01/21	0	0.00	1	57.90	57.40	-1	2,675	-0.04%
2019/01/18	2	59.30	2	59.20	59.00	0	2,658	0.00%
2019/01/17	0	0.00	3	57.50	57.10	-3	2,570	-0.12%
2019/01/16	2	55.90	0	0.00	55.00	2	2,512	0.08%
2019/01/03	1	54.30	1	53.20	53.20	0	2,462	0.00%
2018/12/28	1	54.80	1	56.60	56.60	0	2,435	0.00%
2018/12/27	1	58.07	2	57.70	55.20	-1	2,398	-0.04%
2018/12/26	6	57.73	13	60.20	56.40	-7	2,310	-0.30%
2018/12/25	5	62.58	5	63.42	62.60	0	2,180	0.00%
2018/12/24	8	60.43	4	60.20	61.10	4	1,941	0.21%
2018/12/22	5	54.60	15	55.40	55.60	-10	1,804	-0.55%
2018/12/21	20	52.00	12	50.38	52.50	8	1,708	0.47%
2018/12/18	0	0.00	1	47.50	47.05	-1	1,706	-0.06%
2018/12/17	2	45.10	0	0.00	44.70	2	1,712	0.12%
2018/12/14	0	0.00	3	45.12	45.35	-3	1,727	-0.17%
2018/12/13	4	48.79	1	47.85	46.50	3	1,741	0.17%
2018/12/05	2	51.05	0	0.00	51.30	2	1,807	0.11%
2018/12/03	0	0.00	2	53.40	53.00	-2	1,827	-0.11%
2018/11/29	10	54.80	10	52.60	51.00	0	1,863	0.00%
2018/11/28	1	51.30	1	51.40	51.20	0	1,826	0.00%
2018/11/23	0	0.00	5	47.55	47.85	-5	1,986	-0.25%
2018/11/22	6	50.05	1	49.70	48.20	5	2,028	0.25%
2018/11/21	0	0.00	4	47.60	48.20	-4	2,004	-0.20%
2018/11/16	0	0.00	4	47.80	47.85	-4	2,028	-0.20%
2018/11/15	0	0.00	2	47.80	47.80	-2	2,051	-0.10%
2018/11/14	1	48.85	0	0.00	49.10	1	2,106	0.05%
2018/11/13	9	47.32	5	47.08	48.40	4	2,123	0.19%
2018/11/12	2	47.50	0	0.00	48.40	2	2,167	0.09%
2018/11/09	5	48.82	0	0.00	48.70	5	2,215	0.23%
2018/11/07	3	48.13	0	0.00	48.95	3	2,226	0.13%
2018/11/06	0	0.00	1	50.00	46.75	-1	2,204	-0.05%
2018/11/05	2	49.40	1	50.00	48.95	1	2,190	0.05%
2018/11/02	4	50.48	5	49.83	51.40	-1	2,166	-0.05%
2018/10/29	1	41.25	0	0.00	41.45	1	2,084	0.05%
2018/10/26	1	42.35	0	0.00	41.50	1	2,131	0.05%
2018/10/17	0	0.00	1	53.00	52.00	-1	2,557	-0.04%
2018/10/16	0	0.00	2	52.90	52.00	-2	2,571	-0.08%
2018/10/15	0	0.00	3	51.00	49.90	-3	2,556	-0.12%
2018/10/12	6	49.52	0	0.00	50.80	6	2,625	0.23%
2018/10/11	0	0.00	1	48.30	48.25	-1	2,763	-0.04%
2018/10/05	0	0.00	5	58.86	58.20	-5	2,839	-0.18%
2018/10/04	2	64.05	2	63.40	64.40	0	2,837	0.00%
2018/10/03	3	65.73	0	0.00	65.10	3	2,858	0.10%
2018/10/01	0	0.00	2	69.90	68.00	-2	2,901	-0.07%
2018/09/28	7	72.17	1	71.20	70.10	6	2,966	0.20%
2018/09/27	901	70.41	905	70.91	70.00	-4	3,110	-0.13%	大買/大賣/
2018/09/26	1	67.50	0	0.00	67.50	1	3,063	0.03%
2018/09/21	120	68.77	122	69.25	67.80	-2	3,045	-0.07%	大買/大賣/
2018/09/19	6	65.25	0	0.00	65.00	6	3,007	0.20%
2018/09/18	1	69.00	2	68.35	65.50	-1	3,015	-0.03%
2018/09/17	1	71.20	0	0.00	72.00	1	3,041	0.03%
2018/09/13	0	0.00	1	70.80	70.50	-1	3,108	-0.03%
2018/09/12	3	75.30	6	71.05	71.60	-3	3,144	-0.10%
2018/09/11	0	0.00	18	73.42	74.30	-18	3,144	-0.57%
2018/09/10	6	72.50	2	73.10	71.50	4	3,144	0.13%
2018/09/07	0	0.00	5	77.36	76.60	-5	3,153	-0.16%
2018/09/06	6	82.02	0	0.00	81.00	6	3,167	0.19%
2018/09/05	4	88.50	2	90.30	87.60	2	3,161	0.06%
2018/09/04	8	89.20	0	0.00	88.50	8	3,171	0.25%
2018/09/03	5	88.50	0	0.00	88.50	5	3,249	0.15%
2018/08/31	2	91.60	7	91.33	88.20	-5	3,279	-0.15%
2018/08/30	0	0.00	20	91.63	87.70	-20	3,228	-0.62%
2018/08/29	18	87.80	5	88.78	89.90	13	3,273	0.40%
2018/08/27	1.1	79.95	0	0.00	81.80	1.1	3,371	0.03%
2018/08/22	3	82.27	1	83.20	81.50	2	3,609	0.06%
2018/08/21	2	79.80	1	79.50	81.00	1	3,594	0.03%
2018/08/20	1	84.80	0	0.00	83.10	1	3,567	0.03%
2018/08/17	3	84.50	0	0.00	82.80	3	3,577	0.08%
2018/08/15	1	92.90	4	90.15	88.10	-3	3,572	-0.08%
2018/08/14	3	100.20	0	0.00	97.80	3	3,615	0.08%
2018/08/07	0	0.00	1	139.00	140.00	-1	3,857	-0.03%
2018/08/06	0	0.00	108	137.29	132.50	-108	3,942	-2.74%	大賣/鉅額交易
2018/08/02	56	150.11	11	146.14	143.50	45	4,334	1.04%
2018/08/01	2	144.00	0	0.00	146.50	2	4,300	0.05%
2018/07/31	2	145.50	0	0.00	144.00	2	4,278	0.05%
2018/07/30	7	145.71	10	151.70	142.50	-3	4,266	-0.07%
2018/07/27	199	147.67	130	148.80	147.50	69	4,229	1.63%	大買/大賣/
2018/07/26	3	151.83	12	153.00	144.50	-9	4,175	-0.22%
2018/07/25	14	146.96	14	148.46	151.00	0	4,059	0.00%
2018/07/24	2	139.00	8	138.88	137.50	-6	3,983	-0.15%
2018/07/23	3	131.67	1	132.50	132.00	2	3,931	0.05%
2018/07/20	7	135.64	1	133.50	130.50	6	3,915	0.15%
2018/07/19	1	139.00	0	0.00	140.00	1	3,891	0.03%
2018/07/18	7	135.79	11	137.91	140.00	-4	3,829	-0.10%
2018/07/17	3	128.50	7	130.36	131.00	-4	3,711	-0.11%
2018/07/13	3	122.50	1	124.00	120.00	2	3,634	0.06%
2018/07/12	0	0.00	1	120.00	121.00	-1	3,954	-0.03%
2018/07/11	21	116.43	1	119.50	122.00	20	4,061	0.49%
2018/07/10	1	114.50	2	116.50	117.50	-1	4,104	-0.02%
2018/07/06	1	128.50	23	128.09	128.00	-22	4,224	-0.52%
2018/07/05	11	129.14	26	128.85	125.00	-15	4,153	-0.36%
2018/07/04	20	121.50	1	123.00	123.00	19	3,956	0.48%
2018/07/03	1	113.00	1	115.00	112.00	0	3,942	0.00%
2018/06/27	2	124.50	1	124.00	123.00	1	3,892	0.03%
2018/06/26	2	113.00	2	120.00	123.00	0	3,858	0.00%
2018/06/25	1	118.50	6	121.58	117.50	-5	3,808	-0.13%
2018/06/22	3	132.50	1	132.50	130.00	2	3,758	0.05%
2018/06/21	2	137.25	14	136.68	137.00	-12	3,903	-0.31%
2018/06/20	2	148.00	0	0.00	144.50	2	3,996	0.05%
2018/06/19	2	151.75	1	151.50	149.00	1	4,048	0.02%
2018/06/15	2	150.25	8	148.88	148.50	-6	4,170	-0.14%
2018/06/14	1	145.00	0	0.00	145.00	1	4,140	0.02%
2018/06/13	5	156.80	2	157.00	150.50	3	4,117	0.07%
2018/06/12	10	158.95	3	160.33	156.50	7	4,086	0.17%
2018/06/11	5	167.80	365	169.77	163.50	-360	4,045	-8.90%	大賣/鉅額交易
2018/06/08	52	165.71	177	170.12	165.00	-125	3,959	-3.16%	大賣/鉅額交易
2018/06/07	158	163.04	75	167.47	162.00	83	3,906	2.12%	大買/
2018/06/06	28	165.48	275	168.82	165.00	-247	3,866	-6.39%	大賣/鉅額交易
2018/06/05	30	159.80	45	164.12	169.00	-15	3,737	-0.40%
2018/06/04	16	155.78	0.2	154.00	154.00	15.8	3,640	0.43%
2018/06/01	121	152.24	6	152.17	152.00	115	3,588	3.20%	大買/鉅額交易
2018/05/31	19	150.39	1	154.00	143.00	18	3,520	0.51%
2018/05/30	97	137.60	13.2	139.23	149.00	83.8	3,421	2.45%
2018/05/29	105	145.63	1	144.50	135.50	104	3,347	3.11%	大買/鉅額交易
2018/05/28	437	145.53	105	146.50	145.00	332	3,324	9.99%	大買/大賣/鉅額交易
2018/05/25	2	145.00	2	142.75	143.50	0	3,335	0.00%
2018/05/24	64	143.13	22	144.52	143.50	42	3,291	1.28%
2018/05/23	0	0.00	1	150.50	150.50	-1	3,190	-0.03%
2018/05/22	0	0.00	4	169.38	167.00	-4	3,275	-0.12%
2018/05/21	2	167.50	28.2	166.28	166.00	-26.2	3,266	-0.80%
2018/05/18	2	163.00	22.2	162.35	161.00	-20.2	3,534	-0.57%
2018/05/17	5	159.28	6	157.33	157.50	-1	3,751	-0.03%
2018/05/16	2	167.00	22	165.32	162.00	-20	3,886	-0.51%
2018/05/15	4	154.63	39	159.12	159.00	-35	3,991	-0.88%
2018/05/14	11	149.36	21	159.36	147.50	-10	4,003	-0.25%
2018/05/11	356	162.52	20	164.63	162.00	336	4,077	8.24%	大買/鉅額交易
2018/05/10	21	189.07	115	188.85	180.00	-94	4,111	-2.29%	大賣/
2018/05/09	0	0.00	30	171.57	176.00	-30	3,853	-0.78%
2018/05/08	0	0.00	30	164.17	160.00	-30	3,884	-0.77%
2018/05/07	1	163.00	20	168.25	168.00	-19	3,943	-0.48%
2018/05/04	0	0.00	52	163.40	167.00	-52	3,997	-1.30%
2018/05/02	1	156.50	1	161.50	156.50	0	4,078	0.00%
2018/04/30	0	0.00	20	195.25	173.50	-20	4,146	-0.48%
2018/04/27	0	0.00	11	180.23	192.50	-11	4,199	-0.26%
2018/04/26	15	172.00	15	178.00	175.00	0	4,227	0.00%
2018/04/25	21	174.29	2	170.00	178.50	19	4,295	0.44%
2018/04/24	0	0.00	27	173.89	163.00	-27	4,496	-0.60%
2018/04/23	5	172.00	18	186.94	181.00	-13	4,843	-0.27%
2018/04/20	4	190.50	3	190.50	190.50	1	4,942	0.02%
2018/04/19	0	0.00	25	248.80	211.50	-25	5,128	-0.49%
2018/04/18	310	238.59	239	241.82	235.00	71	5,335	1.33%	大買/大賣/
2018/04/17	29	257.91	21	263.57	249.50	8	5,068	0.16%
2018/04/16	5	287.80	0	0.00	277.00	5	4,999	0.10%
2018/04/13	108	355.26	104	358.44	307.50	4	4,988	0.08%	大買/大賣/
2018/04/12	12	354.75	34	358.99	341.50	-22	4,988	-0.44%
2018/04/11	1	380.00	0	0.00	376.00	1	5,041	0.02%
2018/04/09	1	410.00	1	416.00	415.00	0	5,352	0.00%
2018/04/02	0	0.00	25	384.20	380.00	-25	5,440	-0.46%
2018/03/29	0	0.00	1	350.00	360.00	-1	5,479	-0.02%
2018/03/27	1	386.00	64	386.92	372.00	-63	5,535	-1.14%
2018/03/26	92	370.73	15	403.33	369.00	77	5,587	1.38%
2018/03/23	12	373.63	30	353.68	388.50	-18	5,446	-0.33%
2018/03/22	12	356.96	16	351.91	353.50	-4	5,351	-0.07%
2018/03/21	22	352.84	35	344.26	342.00	-13	5,287	-0.25%
2018/03/20	10	326.50	0	326.50	326.50	10	5,155	0.19%
2018/03/19	2	292.00	3.2	280.81	297.00	-1.2	5,179	-0.02%
2018/03/16	12	266.67	2	270.00	270.00	10	5,184	0.19%
2018/03/15	0	0.00	2	285.00	279.00	-2	5,208	-0.04%
2018/03/13	5	270.00	1	265.00	272.00	4	5,285	0.08%
2018/03/12	11	247.50	0	0.00	247.50	11	5,303	0.21%
2018/03/09	6	280.00	0	0.00	275.00	6	5,370	0.11%
2018/03/07	3	323.50	1	315.00	311.00	2	5,591	0.04%
2018/03/06	4	307.00	0	0.00	307.00	4	5,854	0.07%
2018/03/05	3	325.00	1	305.00	305.00	2	6,048	0.03%
2018/03/01	0	0.00	1	288.00	277.50	-1	6,177	-0.02%
2018/02/27	14	273.86	15	299.40	308.00	-1	6,183	-0.02%
2018/02/26	0	0.00	32	286.00	286.00	-32	6,154	-0.52%
2018/02/23	20	260.00	0	0.00	260.00	20	6,173	0.32%
2018/02/22	1	230.50	1	233.50	236.50	0	6,229	0.00%
2018/02/21	1	205.00	1	211.50	215.00	0	6,185	0.00%
2018/02/12	40	185.30	42	194.81	195.50	-2	6,108	-0.03%
2018/02/09	7	173.93	9	172.50	178.00	-2	5,806	-0.03%
2018/02/08	70	154.13	76	155.16	162.00	-6	5,565	-0.11%
2018/02/07	320	167.49	338	167.88	161.50	-18	5,401	-0.33%	大買/大賣/
2018/02/06	11	158.95	3	162.50	157.50	8	5,232	0.15%
2018/02/05	15	182.80	12	189.13	175.00	3	5,153	0.06%
2018/02/02	41	177.79	26	176.54	191.00	15	4,990	0.30%
2018/02/01	3	175.33	0	0.00	174.00	3	4,841	0.06%
2018/01/31	12	170.29	0	0.00	170.50	12	4,806	0.25%
2018/01/30	8	170.88	6	178.50	176.50	2	4,760	0.04%
2018/01/29	0	0.00	2	170.25	174.00	-2	4,697	-0.04%
2018/01/26	8	158.50	1	158.50	158.50	7	4,640	0.15%
2018/01/25	1	142.50	8	143.00	144.50	-7	4,582	-0.15%
2018/01/23	0	0.00	1	143.00	143.00	-1	4,436	-0.02%
2018/01/19	3	128.33	0	0.00	126.50	3	4,344	0.07%
2018/01/18	1	142.00	6	139.08	140.50	-5	4,263	-0.12%
2018/01/17	15	134.10	8	133.88	135.50	7	4,042	0.17%
2018/01/16	1	129.50	1	133.50	134.00	0	3,690	0.00%
2018/01/15	0	0.00	8	118.38	122.00	-8	3,563	-0.22%
2018/01/12	0	0.00	19	109.45	111.00	-19	3,374	-0.56%
2018/01/11	0	0.00	135	101.00	101.00	-135	3,179	-4.25%	大賣/鉅額交易
2018/01/10	0	0.00	6	94.08	92.00	-6	3,152	-0.19%
2018/01/09	17	92.22	0	0.00	93.20	17	3,088	0.55%
2018/01/08	11	96.05	0	0.00	92.00	11	3,018	0.36%
2018/01/05	2	95.90	2	94.00	94.90	0	2,944	0.00%
2018/01/04	8	91.55	27	91.99	87.70	-19	2,848	-0.67%
2018/01/03	5	83.24	42	84.14	88.40	-37	2,705	-1.37%
2018/01/02	0	0.00	5	77.14	80.40	-5	2,579	-0.19%