技嘉 (2376)-群益金鼎-大安券商分點個股進出

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
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455張
產業
上市電腦週邊類股
1771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－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/04/25	0	0.00	1	291.00	290.50	-1	21,841	0.00%
2024/04/24	1	295.00	0	0.00	299.50	1	21,890	0.00%
2024/04/22	1	282.50	108	288.05	282.50	-107	21,890	-0.49%	大賣/鉅額交易
2024/04/19	1	295.50	77	289.42	292.50	-76	21,857	-0.35%
2024/04/18	3	304.67	3	302.50	302.00	0	21,884	0.00%
2024/04/17	2	302.75	1	301.00	308.00	1	22,149	0.00%
2024/04/16	2	301.25	3	302.67	302.00	-1	22,111	0.00%
2024/04/15	3	302.50	0	0.00	302.00	3	22,218	0.01%
2024/04/12	1	321.00	4	320.38	318.00	-3	22,071	-0.01%
2024/04/11	8	322.25	6	319.83	320.50	2	22,015	0.01%
2024/04/10	18	338.78	2,037	333.92	320.00	-2,019	21,964	-9.19%	大賣/鉅額交易
2024/04/09	1,120	343.29	172	340.07	335.00	948	21,664	4.38%	大買/大賣/鉅額交易
2024/04/08	665	327.80	66	326.57	340.00	599	21,721	2.76%	大買/鉅額交易
2024/04/03	395	314.62	68	315.90	317.50	327	21,494	1.52%	大買/鉅額交易
2024/04/02	165	316.28	24	316.38	317.00	141	21,370	0.66%	大買/鉅額交易
2024/04/01	6	318.75	158	315.47	318.50	-152	21,222	-0.72%	大賣/鉅額交易
2024/03/29	621	319.75	309	316.72	316.00	312	21,146	1.48%	大買/大賣/鉅額交易
2024/03/28	1	310.50	5	311.20	313.00	-4	20,885	-0.02%
2024/03/27	1	303.00	0	0.00	310.00	1	20,888	0.00%
2024/03/26	1	308.00	1	303.00	304.50	0	20,952	0.00%
2024/03/25	4	308.50	2	308.00	306.00	2	20,978	0.01%
2024/03/22	49	302.50	44	301.28	303.00	5	21,011	0.02%
2024/03/21	0	0.00	1	290.50	291.00	-1	20,568	0.00%
2024/03/19	2	310.25	1	309.00	305.00	1	20,591	0.00%
2024/03/18	1.1	309.73	1	308.50	310.50	0.1	20,605	0.00%
2024/03/15	3.1	313.82	2	314.75	313.00	1.1	20,670	0.01%
2024/03/14	8	318.06	8	321.25	317.50	0	20,584	0.00%
2024/03/13	63.1	356.34	291	327.90	328.00	-227.9	20,968	-1.09%	大賣/鉅額交易
2024/03/12	40	359.76	9	362.00	355.00	31	20,947	0.15%
2024/03/11	497	368.72	255	366.48	360.00	242	21,071	1.15%	大買/大賣/鉅額交易
2024/03/08	20	365.85	26	372.35	358.00	-6	20,879	-0.03%
2024/03/07	3	362.67	4	362.75	359.00	-1	20,680	0.00%
2024/03/06	1	359.50	31	363.11	362.50	-30	20,673	-0.15%
2024/03/05	60	362.75	174	361.68	361.50	-114	20,875	-0.55%	大賣/鉅額交易
2024/03/04	763	374.57	621	363.57	354.50	142	20,978	0.68%	大買/大賣/鉅額交易
2024/03/01	222	356.49	339	356.30	361.00	-117	20,553	-0.57%	大買/大賣/鉅額交易
2024/02/29	126	345.56	30	340.32	345.00	96	20,268	0.47%	大買/
2024/02/27	12	333.79	23	335.89	334.00	-11	20,072	-0.05%
2024/02/26	3	337.50	26	332.83	335.00	-23	20,034	-0.11%
2024/02/23	62.1	359.46	67	352.50	342.50	-4.9	20,105	-0.02%
2024/02/22	6	356.17	188	367.53	347.00	-182	20,284	-0.90%	大賣/鉅額交易
2024/02/21	13.1	351.20	59	345.41	347.50	-45.9	19,874	-0.23%
2024/02/20	285	357.45	391	357.02	357.00	-106	19,790	-0.54%	大買/大賣/鉅額交易
2024/02/19	426	369.08	1,038	365.10	366.50	-612	19,592	-3.12%	大買/大賣/鉅額交易
2024/02/16	110	381.07	85.2	378.23	381.00	24.8	19,637	0.13%	大買/
2024/02/15	414	369.95	38	370.42	370.50	376	19,260	1.95%	大買/鉅額交易
2024/02/05	187	338.07	256.2	338.96	337.00	-69.2	18,948	-0.37%	大買/大賣/
2024/02/02	321	331.17	132	328.13	333.00	189	18,947	1.00%	大買/大賣/鉅額交易
2024/02/01	13	309.04	323	308.81	313.50	-310	18,987	-1.63%	大賣/鉅額交易
2024/01/31	223	304.00	114	304.43	309.00	109	19,098	0.57%	大買/大賣/鉅額交易
2024/01/30	433	304.80	220	305.55	305.00	213	19,085	1.12%	大買/大賣/鉅額交易
2024/01/29	3	292.33	14	288.50	295.00	-11	19,111	-0.06%
2024/01/26	45	285.61	481	284.07	284.00	-436	19,311	-2.26%	大賣/鉅額交易
2024/01/25	539	295.00	232	296.58	292.00	307	19,532	1.57%	大買/大賣/鉅額交易
2024/01/24	345	293.74	20	293.00	293.50	325	19,400	1.68%	大買/鉅額交易
2024/01/23	348	293.93	71	294.42	291.00	277	19,559	1.42%	大買/鉅額交易
2024/01/22	278	290.67	285	292.40	297.50	-7	19,345	-0.04%	大買/大賣/
2024/01/19	0	0.00	9.1	269.20	270.50	-9.1	18,793	-0.05%
2024/01/18	5	253.00	4	254.75	256.00	1	18,715	0.01%
2024/01/17	4	258.50	9	260.78	257.00	-5	18,829	-0.03%
2024/01/16	0	0.00	4	262.13	261.50	-4	18,890	-0.02%
2024/01/15	7	261.36	5	262.30	260.50	2	19,056	0.01%
2024/01/12	12	263.38	2	263.75	262.00	10	19,319	0.05%
2024/01/11	12	259.71	7	258.50	263.00	5	19,423	0.03%
2024/01/09	5	251.70	9	252.22	252.00	-4	19,960	-0.02%
2024/01/08	1	246.50	0	0.00	241.50	1	19,988	0.01%
2024/01/05	2	242.50	2	244.50	243.00	0	20,430	0.00%
2024/01/04	5	248.60	62	248.31	247.00	-57	20,781	-0.27%
2024/01/03	69	247.71	6	248.67	247.50	63	21,367	0.29%
2024/01/02	8	252.88	11	252.41	255.00	-3	21,383	-0.01%
2023/12/29	9	266.22	12	267.96	266.00	-3	21,203	-0.01%
2023/12/28	5	265.80	1.1	265.45	265.50	3.9	21,225	0.02%
2023/12/27	2	262.25	1	266.00	264.00	1	21,380	0.00%
2023/12/26	0	0.00	5	263.50	264.00	-5	21,804	-0.02%
2023/12/25	5.1	262.72	2	260.00	263.50	3.1	22,253	0.01%
2023/12/22	2	261.50	4	263.38	259.00	-2	22,547	-0.01%
2023/12/21	2	256.50	1	261.00	262.00	1	22,777	0.00%
2023/12/20	3	262.33	1.2	263.47	261.50	1.8	23,024	0.01%
2023/12/19	1	258.00	6	257.25	260.00	-5	23,341	-0.02%
2023/12/18	2	254.75	2	258.25	255.50	0	23,623	0.00%
2023/12/15	1	259.50	0	0.00	254.00	1	24,052	0.00%
2023/12/14	5	254.20	7	257.57	257.50	-2	24,102	-0.01%
2023/12/13	4	251.38	3	254.50	250.00	1	24,239	0.00%
2023/12/12	2	253.00	10	254.50	250.50	-8	24,357	-0.03%
2023/12/11	15	253.00	8	254.69	251.50	7	24,544	0.03%
2023/12/08	23.1	264.83	29	267.91	258.50	-5.9	24,567	-0.02%
2023/12/07	22	256.70	17	254.47	259.50	5	24,442	0.02%
2023/12/06	16	242.56	22	238.32	243.50	-6	24,601	-0.02%
2023/12/05	6	230.00	2	231.50	228.50	4	24,768	0.02%
2023/12/04	5	240.60	4	242.00	236.00	1	25,017	0.00%
2023/12/01	2	246.00	3	246.17	246.00	-1	25,087	0.00%
2023/11/30	5	247.10	14	246.54	250.00	-9	25,309	-0.04%
2023/11/29	10	243.50	0	0.00	243.50	10	25,290	0.04%
2023/11/28	1	234.00	1	233.00	235.00	0	25,443	0.00%
2023/11/27	4	232.75	16	232.13	230.00	-12	26,463	-0.05%
2023/11/24	1	233.50	3.3	235.56	232.00	-2.3	26,978	-0.01%
2023/11/22	18.1	235.73	14	233.61	233.50	4.1	27,809	0.01%
2023/11/21	13.2	243.10	12	241.92	244.00	1.2	27,996	0.00%
2023/11/20	2.3	231.83	57	232.43	233.00	-54.8	28,514	-0.19%
2023/11/17	50	230.55	2	230.50	230.50	48	28,784	0.17%
2023/11/16	5	232.70	6	233.08	233.00	-1	29,414	0.00%
2023/11/15	15	229.67	4	237.13	228.50	11	29,340	0.04%
2023/11/14	4	227.25	10	228.50	229.50	-6	29,350	-0.02%
2023/11/13	2	226.25	14	230.25	225.50	-12	29,605	-0.04%
2023/11/10	8	226.56	4	226.13	230.50	4	29,695	0.01%
2023/11/09	29	230.12	22	230.39	231.00	7	29,822	0.02%
2023/11/08	63	227.00	54	225.12	224.50	9	29,683	0.03%
2023/11/07	21	219.07	21	219.55	220.50	0	29,783	0.00%
2023/11/06	4	220.25	4	218.38	220.00	0	30,121	0.00%
2023/11/03	1	226.50	1	223.00	220.50	0	30,274	0.00%
2023/11/02	5	227.80	39	233.63	226.50	-34	30,540	-0.11%
2023/11/01	50	218.50	17	219.71	221.00	33	30,490	0.11%
2023/10/31	16	225.56	7	227.29	217.50	9	30,708	0.03%
2023/10/27	5	235.30	5	236.50	235.50	0	30,856	0.00%
2023/10/26	4	233.50	3	236.50	232.00	1	31,051	0.00%
2023/10/25	3	247.67	9	246.06	245.50	-6	31,115	-0.02%
2023/10/24	13	244.96	23	244.17	247.00	-10	31,257	-0.03%
2023/10/23	19	241.79	10	243.00	239.00	9	31,608	0.03%
2023/10/20	9	242.94	3	241.67	241.50	6	32,203	0.02%
2023/10/19	2	245.75	3	242.67	243.00	-1	32,573	0.00%
2023/10/18	3	250.00	5	247.70	246.00	-2	33,002	-0.01%
2023/10/17	7	263.07	27	269.89	261.50	-20	32,569	-0.06%
2023/10/16	25	268.78	6	268.67	265.50	19	32,685	0.06%
2023/10/13	9	272.06	4	275.75	271.00	5	33,080	0.02%
2023/10/12	5	284.90	3	281.67	284.50	2	32,909	0.01%
2023/10/11	16	287.44	19	288.03	274.00	-3	33,130	-0.01%
2023/10/06	4	289.88	7	290.71	289.50	-3	33,267	-0.01%
2023/10/05	5	288.00	0	0.00	288.00	5	33,634	0.01%
2023/10/04	1	287.00	0	0.00	287.50	1	33,823	0.00%
2023/10/03	0	0.00	8	289.69	290.00	-8	34,036	-0.02%
2023/10/02	8	295.63	57	290.81	290.00	-49	34,069	-0.14%
2023/09/28	45	288.60	11	287.91	281.50	34	33,874	0.10%
2023/09/27	16	281.56	3	282.50	284.50	13	33,745	0.04%
2023/09/26	3	279.83	4	280.63	275.50	-1	33,843	0.00%
2023/09/25	3	276.17	2	275.75	274.50	1	33,822	0.00%
2023/09/22	38	274.57	33	274.36	279.00	5	33,668	0.01%
2023/09/21	6	264.25	10	261.30	268.50	-4	33,359	-0.01%
2023/09/20	13	262.54	22	262.73	263.50	-9	33,008	-0.03%
2023/09/19	5	257.30	4	256.63	253.50	1	32,760	0.00%
2023/09/18	7	259.64	4	260.75	260.00	3	32,765	0.01%
2023/09/15	5	272.90	503	271.44	271.50	-498	32,493	-1.53%	大賣/鉅額交易
2023/09/14	422	277.25	76	276.31	278.00	346	32,446	1.07%	大買/鉅額交易
2023/09/13	107	267.51	47	265.66	267.50	60	32,186	0.19%	大買/
2023/09/12	6	272.33	50	270.21	270.50	-44	32,289	-0.14%
2023/09/11	14.1	287.11	46	296.39	279.50	-32	32,135	-0.10%
2023/09/08	15.1	316.43	139	319.16	307.50	-124	31,678	-0.39%	大賣/鉅額交易
2023/09/07	138	309.47	52	307.84	314.50	86	31,645	0.27%	大買/
2023/09/06	7	310.93	4	312.25	306.50	3	31,971	0.01%
2023/09/05	51	316.36	417	310.61	311.00	-366	32,151	-1.14%	大賣/鉅額交易
2023/09/04	421	315.76	9	318.33	316.00	412	31,990	1.29%	大買/鉅額交易
2023/09/01	39	328.92	382	337.45	323.00	-343	32,027	-1.07%	大賣/鉅額交易
2023/08/31	140	344.60	147	343.35	341.00	-7	31,778	-0.02%	大買/大賣/
2023/08/30	702	365.91	563	357.81	354.00	139	31,011	0.45%	大買/大賣/鉅額交易
2023/08/29	369	354.91	114	353.87	354.00	255	31,023	0.82%	大買/大賣/鉅額交易
2023/08/28	74	342.22	101	344.29	345.00	-27	30,750	-0.09%	大賣/
2023/08/25	128	342.48	46	347.34	342.50	82	30,385	0.27%	大買/
2023/08/24	69	349.59	165	351.83	354.00	-96	30,075	-0.32%	大賣/
2023/08/23	88.2	331.73	67	333.20	334.50	21.2	29,494	0.07%
2023/08/22	113	333.94	98	336.13	335.50	15	30,070	0.05%	大買/
2023/08/21	4	314.75	14	315.57	310.50	-10	29,770	-0.03%
2023/08/18	17	315.53	29	325.81	312.00	-12	29,911	-0.04%
2023/08/17	577	333.98	1,787	332.60	331.00	-1,210	29,649	-4.08%	大買/大賣/鉅額交易
2023/08/16	598	323.74	259	319.01	334.50	339	29,316	1.16%	大買/大賣/鉅額交易
2023/08/15	916	314.33	194	314.90	316.00	722	29,189	2.47%	大買/大賣/鉅額交易
2023/08/14	118	294.92	144	290.41	296.00	-26	29,144	-0.09%	大買/大賣/
2023/08/11	153	306.06	23.7	301.88	300.50	129.3	29,103	0.44%	大買/鉅額交易
2023/08/10	47	304.47	7	302.64	296.00	40	28,971	0.14%
2023/08/09	145	332.62	200.1	328.08	328.50	-55.1	28,392	-0.19%	大買/大賣/
2023/08/08	247	336.89	139	343.82	333.50	108	27,833	0.39%	大買/大賣/鉅額交易
2023/08/07	417	329.72	300	329.17	336.50	117	27,317	0.43%	大買/大賣/鉅額交易
2023/08/04	65	299.18	65	301.97	306.00	0	27,098	0.00%
2023/07/31	9.1	340.06	3	341.83	314.00	6.1	26,171	0.02%
2023/07/28	20.7	338.96	28	341.98	347.50	-7.3	25,871	-0.03%
2023/07/27	257	344.84	296	338.58	332.00	-39	25,518	-0.15%	大買/大賣/
2023/07/26	57	340.40	104	339.91	333.00	-47	25,212	-0.19%	大賣/
2023/07/25	129	365.62	38	369.09	352.50	91	24,586	0.37%	大買/
2023/07/24	686	340.41	885	336.99	354.50	-199	23,766	-0.84%	大買/大賣/鉅額交易
2023/07/21	551	321.34	348	323.45	322.50	203	23,010	0.88%	大買/大賣/鉅額交易
2023/07/20	8	302.06	7	303.00	305.00	1	22,300	0.00%
2023/07/19	9	307.72	9	314.22	298.50	0	22,068	0.00%
2023/07/18	11	300.91	15	306.80	312.50	-4	21,625	-0.02%
2023/07/17	12	297.04	22	297.57	293.50	-10	20,944	-0.05%
2023/07/14	118	297.40	315	303.59	296.00	-197	20,668	-0.95%	大買/大賣/鉅額交易
2023/07/13	425	309.10	554	306.06	295.50	-129	20,034	-0.64%	大買/大賣/鉅額交易
2023/07/12	570	295.79	213	292.94	304.00	357	19,203	1.86%	大買/大賣/鉅額交易
2023/07/11	3	277.83	2	278.25	276.50	1	18,647	0.01%
2023/07/10	4	270.00	19	271.00	273.50	-15	18,304	-0.08%
2023/07/07	12	258.58	14	262.46	261.00	-2	17,909	-0.01%
2023/07/06	4	263.50	2	266.50	264.00	2	17,667	0.01%
2023/07/05	21	262.55	20	263.78	265.00	1	17,349	0.01%
2023/07/04	199	263.28	197	268.41	272.50	2	16,996	0.01%	大買/大賣/
2023/07/03	498	253.99	607	249.44	248.00	-109	16,641	-0.66%	大買/大賣/鉅額交易
2023/06/30	105	241.84	48	240.23	243.50	57	16,329	0.35%	大買/
2023/06/29	10	231.45	9	230.78	233.00	1	16,120	0.01%
2023/06/28	5	231.30	4	234.13	227.00	1	15,875	0.01%
2023/06/27	4	234.00	7	236.00	233.00	-3	15,635	-0.02%
2023/06/26	9	244.28	10	244.30	243.50	-1	15,298	-0.01%
2023/06/21	44	260.39	5	256.70	260.00	39	15,061	0.26%
2023/06/20	17	254.03	16	253.66	256.00	1	14,909	0.01%
2023/06/19	2	251.75	3	252.83	252.50	-1	14,742	-0.01%
2023/06/16	19	259.26	5	254.40	254.50	14	14,558	0.10%
2023/06/15	8	248.06	17	249.50	246.00	-9	14,123	-0.06%
2023/06/14	6	242.08	4	241.25	242.50	2	13,790	0.01%
2023/06/13	407	248.32	634	238.82	245.00	-227	13,545	-1.68%	大買/大賣/鉅額交易
2023/06/12	364	249.86	118	252.88	243.00	246	13,144	1.87%	大買/大賣/鉅額交易
2023/06/09	154	232.56	468	227.62	240.50	-314	12,421	-2.53%	大買/大賣/鉅額交易
2023/06/08	31	220.40	1	221.50	219.00	30	11,937	0.25%
2023/06/07	320	222.96	26	215.81	224.50	294	11,744	2.50%	大買/鉅額交易
2023/06/06	3	210.83	2	208.50	209.00	1	11,416	0.01%
2023/06/05	24	210.65	2	211.00	211.50	22	11,220	0.20%
2023/06/02	15	198.87	22	201.48	203.00	-7	10,857	-0.06%
2023/06/01	5	185.70	164	188.16	190.50	-159	10,204	-1.56%	大賣/鉅額交易
2023/05/31	164	186.68	0	0.00	186.50	164	9,895	1.66%	大買/鉅額交易
2023/05/29	354	186.61	383	183.76	186.00	-29	9,462	-0.31%	大買/大賣/
2023/05/26	168	190.10	170	186.46	185.00	-2	9,012	-0.02%	大買/大賣/
2023/05/25	45	180.50	12	178.92	180.00	33	8,182	0.40%
2023/05/24	12	165.00	0	0.00	165.00	12	7,686	0.16%
2023/05/23	0	0.00	2	160.00	160.00	-2	7,391	-0.03%
2023/05/22	1	159.50	11	163.23	161.50	-10	7,261	-0.14%
2023/05/19	0	0.00	55	161.00	164.00	-55	7,143	-0.77%
2023/05/18	1	158.00	1	159.50	159.50	0	6,904	0.00%
2023/05/17	67	149.32	5	147.40	149.50	62	6,508	0.95%
2023/05/16	3	144.33	0	0.00	144.50	3	6,089	0.05%
2023/05/09	2	138.75	2	139.00	139.00	0	5,615	0.00%
2023/05/08	1	137.00	1	135.00	135.00	0	5,574	0.00%
2023/04/06	1	134.50	3	133.83	138.00	-2	6,239	-0.03%
2023/03/30	2	133.00	0	0.00	133.00	2	6,240	0.03%
2023/03/20	0	0.00	1	119.50	120.00	-1	7,621	-0.01%
2023/03/13	0	0.00	1	117.50	118.50	-1	7,758	-0.01%
2023/03/10	0	0.00	5	119.50	120.00	-5	7,731	-0.06%
2023/03/09	15	120.50	10	119.00	119.00	5	7,803	0.06%
2023/03/08	0	0.00	5	117.50	117.00	-5	7,802	-0.06%
2023/03/07	5	120.00	0	0.00	119.50	5	7,775	0.06%
2023/03/02	0	0.00	2	119.25	120.00	-2	8,078	-0.02%
2023/02/23	1	121.00	0	0.00	120.50	1	8,349	0.01%
2023/02/22	0	0.00	1	117.00	117.50	-1	8,626	-0.01%
2023/02/20	1	117.50	0	0.00	116.50	1	9,029	0.01%
2023/02/09	1	120.00	0	0.00	117.00	1	9,760	0.01%
2023/01/10	0	0.00	10	114.00	114.50	-10	10,444	-0.10%
2023/01/09	0	0.00	20	113.75	113.50	-20	10,464	-0.19%
2023/01/06	1	111.50	21	112.00	112.00	-20	10,450	-0.19%
2023/01/05	1	112.50	11	113.68	110.50	-10	10,448	-0.10%
2023/01/03	30	108.12	42	110.38	111.00	-12	10,354	-0.12%
2022/12/30	10	107.00	10	109.00	106.50	0	10,334	0.00%
2022/12/29	1	105.50	21	107.52	107.50	-20	10,358	-0.19%
2022/12/26	0	0.00	5	107.40	105.00	-5	10,496	-0.05%
2022/12/23	6	105.08	4	103.50	106.50	2	10,489	0.02%
2022/12/22	3	105.17	0	0.00	105.00	3	10,577	0.03%
2022/12/20	10	103.50	12	100.42	100.00	-2	10,440	-0.02%
2022/12/19	0	0.00	2	103.00	103.00	-2	10,318	-0.02%
2022/12/16	49	110.23	10	107.00	107.00	39	10,187	0.38%
2022/12/15	68	112.91	15	115.47	114.00	53	9,893	0.54%
2022/12/07	2	100.00	0	0.00	101.00	2	10,046	0.02%
2022/12/06	1	103.50	22	103.86	103.50	-21	10,246	-0.20%
2022/12/02	2	110.75	0	0.00	111.00	2	10,365	0.02%
2022/12/01	20	112.50	11	109.73	112.50	9	10,376	0.09%
2022/11/30	20	108.50	10	108.00	108.00	10	10,259	0.10%
2022/11/25	3	107.83	55	107.69	107.50	-52	10,102	-0.51%
2022/11/24	52	106.50	0	0.00	107.00	52	9,830	0.53%
2022/11/22	5	107.40	5	107.00	107.00	0	9,772	0.00%
2022/11/21	1	109.00	0	0.00	108.00	1	9,725	0.01%
2022/11/18	20	109.20	86	109.71	113.00	-66	9,512	-0.69%
2022/11/17	94	105.95	27	106.22	107.00	67	9,089	0.74%
2022/11/16	10	101.15	10	102.60	104.00	0	8,886	0.00%
2022/11/14	2	98.50	2	100.25	100.50	0	8,649	0.00%
2022/11/10	0	0.00	1	101.00	100.50	-1	8,519	-0.01%
2022/11/09	5	101.10	12	102.33	102.50	-7	8,495	-0.08%
2022/11/08	4	102.38	1	101.00	101.00	3	8,550	0.04%
2022/11/07	19	99.11	14	101.64	102.00	5	8,528	0.06%
2022/11/04	11	96.18	28	96.16	96.80	-17	8,287	-0.21%
2022/11/03	22	94.70	10	95.10	95.10	12	8,107	0.15%
2022/11/02	6	92.57	1	92.50	92.50	5	7,989	0.06%
2022/10/28	8	93.61	8	92.11	92.50	0	8,131	0.00%
2022/10/27	0	0.00	1	92.60	93.00	-1	8,161	-0.01%
2022/10/21	0	0.00	1	90.10	90.30	-1	8,075	-0.01%
2022/10/19	5	89.56	5	91.60	91.60	0	8,056	0.00%
2022/10/18	2	91.40	2	90.90	89.30	0	7,844	0.00%
2022/10/05	0	0.00	7	91.60	90.60	-7	7,777	-0.09%
2022/10/04	7	90.67	0	0.00	90.70	7	7,749	0.09%
2022/09/26	20	90.65	15	90.70	89.20	5	7,668	0.07%
2022/09/23	0	0.00	56	93.10	92.20	-56	7,904	-0.71%
2022/09/22	0	0.00	1	93.00	93.00	-1	7,956	-0.01%
2022/09/21	1	91.40	0	0.00	90.00	1	7,830	0.01%
2022/09/19	5	95.64	22	96.00	95.30	-17	7,475	-0.23%
2022/09/16	2	94.20	1	96.50	93.70	1	7,292	0.01%
2022/09/15	47	95.07	44	94.86	95.50	3	7,172	0.04%
2022/09/14	11	91.46	2	93.15	91.00	9	6,920	0.13%
2022/09/13	68	93.83	27	94.09	92.90	41	6,768	0.61%
2022/09/12	5	90.30	1	89.90	91.10	4	6,573	0.06%
2022/09/07	5	80.50	0	0.00	80.30	5	6,467	0.08%
2022/09/06	10	83.00	5	81.40	81.20	5	6,615	0.08%
2022/09/01	0	0.00	10	83.90	83.90	-10	6,762	-0.15%
2022/08/23	0	0.00	1	83.60	83.50	-1	6,791	-0.01%
2022/08/15	0	0.00	1	84.60	85.20	-1	6,797	-0.01%
2022/08/12	1	82.50	1	81.10	82.80	0	6,669	0.00%
2022/08/05	1	80.20	0	0.00	80.60	1	6,588	0.02%
2022/08/02	0	0.00	1	92.10	92.20	-1	6,427	-0.02%
2022/08/01	1	92.90	2	92.80	93.30	-1	6,343	-0.02%
2022/07/29	2	92.00	2	91.10	91.40	0	6,304	0.00%
2022/07/28	2	92.10	0	0.00	90.70	2	6,307	0.03%
2022/07/26	1	91.50	4	90.40	89.80	-3	6,222	-0.05%
2022/07/25	1	95.20	0	0.00	94.00	1	6,130	0.02%
2022/07/22	4	96.78	2	95.55	95.30	2	6,050	0.03%
2022/07/20	0	0.00	30	95.60	96.80	-30	5,880	-0.51%
2022/07/19	30	93.80	20	92.80	93.80	10	5,812	0.17%
2022/07/18	20	91.80	1	91.20	91.80	19	5,674	0.33%
2022/07/14	0	0.00	1	85.70	87.40	-1	5,744	-0.02%
2022/07/06	1	86.40	1	88.30	86.00	0	6,044	0.00%
2022/07/05	0	0.00	1	86.30	86.20	-1	6,044	-0.02%
2022/06/15	1	100.50	0	0.00	100.00	1	6,163	0.02%
2022/06/13	1	105.50	0	0.00	106.00	1	6,167	0.02%
2022/06/10	1	110.50	0	0.00	109.50	1	6,272	0.02%
2022/05/27	6	109.00	0	0.00	108.00	6	7,348	0.08%
2022/05/26	0	0.00	6	105.00	105.00	-6	7,523	-0.08%
2022/05/20	0	0.00	2	108.50	107.00	-2	8,155	-0.02%
2022/05/19	2	109.75	0	0.00	109.00	2	8,269	0.02%
2022/04/19	0	0.00	1	113.50	113.50	-1	9,539	-0.01%
2022/04/15	1	113.00	0	0.00	112.50	1	9,847	0.01%
2022/04/14	1	116.00	0	0.00	114.50	1	10,028	0.01%
2022/04/11	0	0.00	1	122.50	119.50	-1	10,188	-0.01%
2022/03/30	14	130.18	0	0.00	130.00	14	10,111	0.14%
2022/03/29	0	0.00	14	131.00	131.00	-14	10,208	-0.14%
2022/03/28	0	0.00	20	129.00	131.50	-20	10,345	-0.19%
2022/03/25	21	131.52	1	130.00	130.50	20	10,598	0.19%
2022/03/23	11	129.05	0	0.00	129.00	11	10,883	0.10%
2022/03/22	49	126.09	0	0.00	128.50	49	11,334	0.43%
2022/03/21	1	131.50	49.5	131.06	131.00	-48.5	11,369	-0.43%
2022/03/17	1	130.50	1	130.00	130.50	0	12,011	0.00%
2022/03/16	0	0.00	30	126.00	127.00	-30	12,303	-0.24%
2022/03/14	0	0.00	38	130.83	130.50	-38	13,145	-0.29%
2022/03/11	63	133.00	24	135.27	133.00	39	13,092	0.30%
2022/03/10	38	139.76	19	140.16	138.50	19	13,162	0.14%
2022/03/09	20	137.65	12	135.33	136.00	8	13,254	0.06%
2022/03/07	0	0.00	5	144.00	139.50	-5	13,326	-0.04%
2022/03/04	0	0.00	5	146.50	148.00	-5	13,289	-0.04%
2022/03/03	21	149.24	11	148.64	148.50	10	13,403	0.07%
2022/03/02	0	0.00	8	146.00	146.00	-8	13,442	-0.06%
2022/03/01	8	145.50	0	0.00	145.50	8	13,445	0.06%
2022/02/23	3	144.83	3	145.33	148.00	0	13,405	0.00%
2022/02/22	2	140.50	2	144.00	140.00	0	13,560	0.00%
2022/02/21	1	147.50	1	148.50	147.50	0	13,689	0.00%
2022/02/17	0	0.00	20	154.50	152.50	-20	14,252	-0.14%
2022/02/16	1	151.50	0	0.00	151.50	1	14,789	0.01%
2022/02/11	10	148.00	30	148.50	148.00	-20	16,225	-0.12%
2022/02/10	1	153.50	0	0.00	150.00	1	16,909	0.01%
2022/02/09	2	151.75	4	152.50	152.50	-2	17,851	-0.01%
2022/02/08	20	152.50	20	147.50	152.50	0	18,397	0.00%
2022/02/07	20	146.00	1	144.00	146.00	19	18,438	0.10%
2022/01/25	1	140.50	1	142.00	142.00	0	19,252	0.00%
2022/01/24	8	137.88	10	136.40	140.00	-2	19,863	-0.01%
2022/01/17	1	137.50	1	137.00	140.50	0	20,318	0.00%
2022/01/14	1	136.00	1	136.50	138.50	0	20,520	0.00%
2022/01/12	0	0.00	5	140.00	142.00	-5	21,156	-0.02%
2022/01/11	0	0.00	3	141.00	141.00	-3	21,319	-0.01%
2022/01/10	59	147.22	31	148.10	149.00	28	21,764	0.13%
2022/01/07	1	153.00	0	0.00	147.50	1	21,736	0.00%
2022/01/04	0	0.00	1	158.50	152.50	-1	23,353	0.00%
2022/01/03	1	155.50	1	153.50	156.50	0	24,034	0.00%
2021/12/30	1	154.00	1	154.50	155.50	0	24,047	0.00%
2021/12/27	5	159.00	5	157.00	155.00	0	24,009	0.00%
2021/12/24	1	154.50	1	155.50	156.00	0	23,957	0.00%
2021/12/22	16	157.03	15	156.83	157.00	1	23,896	0.00%
2021/12/21	5	156.30	0	0.00	155.00	5	23,739	0.02%
2021/12/20	1	158.50	21	159.50	153.50	-20	23,512	-0.09%
2021/12/17	1	154.00	1	155.50	154.50	0	23,365	0.00%
2021/12/16	24	158.79	5	161.60	158.00	19	23,232	0.08%
2021/12/15	7	152.71	36	153.42	152.50	-29	22,701	-0.13%
2021/12/14	33	152.03	10	154.50	151.50	23	22,456	0.10%
2021/12/13	3	159.17	14	160.14	160.00	-11	22,105	-0.05%
2021/12/10	1	152.00	33	149.30	152.50	-32	21,555	-0.15%
2021/12/09	34	147.75	29	146.24	148.00	5	21,107	0.02%
2021/12/08	57	138.74	28	140.89	142.50	29	20,581	0.14%
2021/12/07	0	0.00	18	133.17	132.50	-18	20,071	-0.09%
2021/12/06	11	133.82	20.5	133.98	134.50	-9.5	19,908	-0.05%
2021/12/03	8	140.25	11	140.14	141.00	-3	19,687	-0.02%
2021/12/02	5	137.70	1	137.00	136.50	4	19,627	0.02%
2021/12/01	0	0.00	2	137.75	139.00	-2	19,526	-0.01%
2021/11/30	20	137.43	4	137.88	136.00	16	19,466	0.08%
2021/11/29	8	130.00	6	130.92	132.00	2	19,444	0.01%
2021/11/26	1	131.50	2	134.50	135.00	-1	19,377	-0.01%
2021/11/25	1	134.00	0	0.00	134.00	1	19,277	0.01%
2021/11/24	1.1	134.00	20	132.50	134.00	-18.9	19,241	-0.10%
2021/11/23	6.1	134.58	6	134.50	134.50	0.1	19,141	0.00%
2021/11/22	5.3	137.65	28	138.59	138.00	-22.7	18,983	-0.12%
2021/11/19	0	0.00	15	141.23	141.00	-15	18,878	-0.08%
2021/11/18	1	140.50	38	144.83	138.50	-37	18,774	-0.20%
2021/11/17	73	140.73	21	141.02	143.00	52	18,459	0.28%
2021/11/16	1	140.50	26	138.19	140.50	-25	18,248	-0.14%
2021/11/15	39	137.26	13	141.62	136.00	26	17,904	0.15%
2021/11/12	20	136.53	15	133.90	135.50	5	17,418	0.03%
2021/11/11	13	139.69	14	136.43	137.00	-1	16,805	-0.01%
2021/11/10	31	141.77	73	139.46	139.00	-42	16,617	-0.25%
2021/11/09	57	137.28	39	137.00	136.50	18	16,104	0.11%
2021/11/08	61	131.38	28	131.07	133.50	33	15,262	0.22%
2021/11/05	6	124.42	32	125.63	124.00	-26	14,409	-0.18%
2021/11/04	42	121.90	34	122.12	121.00	8	13,781	0.06%
2021/11/03	51	122.61	22	122.09	123.00	29	13,598	0.21%
2021/11/02	8	116.75	54	119.28	118.50	-46	13,020	-0.35%
2021/11/01	145	118.01	113	118.69	119.50	32	12,583	0.25%	大買/大賣/
2021/10/29	2	110.50	4	111.00	112.50	-2	11,904	-0.02%
2021/10/28	0	0.00	2	109.00	107.50	-2	11,594	-0.02%
2021/10/27	0	0.00	5	106.00	108.00	-5	11,525	-0.04%
2021/10/26	13	107.96	6	105.58	105.50	7	11,465	0.06%
2021/10/22	1	105.50	0	0.00	105.00	1	11,377	0.01%
2021/10/21	13	111.77	39	112.92	106.50	-26	11,294	-0.23%
2021/10/19	0	0.00	1	109.00	110.00	-1	10,784	-0.01%
2021/10/18	14	110.00	0	0.00	107.00	14	10,665	0.13%
2021/10/15	1	106.50	24	106.42	107.00	-23	10,137	-0.23%
2021/10/14	23	104.65	0	0.00	104.50	23	9,964	0.23%
2021/10/13	0	0.00	20	106.00	107.00	-20	9,776	-0.20%
2021/10/12	26	104.79	6	104.42	105.00	20	9,222	0.22%
2021/10/08	30	97.16	14	98.72	100.50	16	8,078	0.20%
2021/10/07	0	0.00	1	89.70	91.80	-1	7,290	-0.01%
2021/10/04	0	0.00	0.1	87.00	84.80	-0.1	7,591	0.00%
2021/10/01	1	86.70	0	86.50	86.00	1	7,741	0.01%
2021/09/28	62	90.45	0	0.00	89.70	62	7,928	0.78%
2021/09/27	20	91.00	0	0.00	90.50	20	7,945	0.25%
2021/09/24	0	0.00	1	93.90	92.10	-1	7,949	-0.01%
2021/09/23	2	92.40	3	92.90	93.00	-1	7,945	-0.01%
2021/09/22	0	0.00	80	90.70	91.00	-80	7,995	-1.00%
2021/09/17	2	90.50	0	0.00	91.10	2	8,137	0.02%
2021/09/16	0	0.00	20	90.90	90.90	-20	8,304	-0.24%
2021/09/08	1	89.80	0	0.00	87.70	1	9,669	0.01%
2021/09/07	10	92.90	11	92.36	91.30	-1	9,625	-0.01%
2021/09/02	1.1	89.24	2	92.20	88.80	-0.9	9,559	-0.01%
2021/09/01	22	88.86	11	88.21	91.50	11	9,567	0.11%
2021/08/31	21	87.09	10	87.19	87.80	11	9,523	0.12%
2021/08/30	0	0.00	11	85.55	85.30	-11	9,551	-0.12%
2021/08/27	0	0.00	1	86.10	86.30	-1	9,540	-0.01%
2021/08/26	0	0.00	10	86.20	86.00	-10	9,584	-0.10%
2021/08/25	0	0.00	11	85.75	87.20	-11	9,663	-0.11%
2021/08/24	31	87.21	40	86.17	86.20	-9	9,735	-0.09%
2021/08/23	42	83.13	10	83.50	83.20	32	9,652	0.33%
2021/08/20	10	82.00	0	0.00	81.50	10	9,748	0.10%
2021/08/19	0	0.00	20	84.60	83.10	-20	9,724	-0.21%
2021/08/18	50	84.95	50	85.02	86.40	0	9,819	0.00%
2021/08/17	20	88.26	0	0.00	85.60	20	10,014	0.20%
2021/08/16	2	90.75	12	88.43	88.10	-10	10,070	-0.10%
2021/08/13	10	92.50	20	92.57	92.50	-10	10,272	-0.10%
2021/08/12	20	93.25	22	92.81	94.60	-2	10,641	-0.02%
2021/08/11	21	92.92	35	94.60	92.80	-14	10,843	-0.13%
2021/08/10	11	97.74	27	98.13	97.60	-16	11,111	-0.14%
2021/08/09	51	100.58	32	99.56	99.10	19	11,543	0.16%
2021/08/06	51	97.74	20	98.13	97.90	31	11,848	0.26%
2021/08/05	0	0.00	41	97.06	97.20	-41	12,496	-0.33%
2021/08/04	52	99.52	31	98.92	99.30	21	12,478	0.17%
2021/08/03	22	100.32	1	99.30	98.50	21	12,714	0.17%
2021/08/02	0	0.00	40	100.00	99.50	-40	13,015	-0.31%
2021/07/30	30	99.84	0	0.00	100.00	30	13,181	0.23%
2021/07/29	16	100.94	5	99.40	98.80	11	13,315	0.08%
2021/07/28	5	99.80	5	100.50	99.50	0	13,431	0.00%
2021/07/27	1	102.50	10	105.00	101.00	-9	13,611	-0.07%
2021/07/26	22	101.73	14	102.18	101.00	8	13,723	0.06%
2021/07/21	1	98.10	1	100.00	96.10	0	13,730	0.00%
2021/07/15	1	97.40	0	0.00	97.40	1	13,973	0.01%
2021/07/14	0	0.00	1	95.80	95.30	-1	14,038	-0.01%
2021/07/13	2	98.70	0	0.00	97.20	2	14,178	0.01%
2021/07/12	1	101.00	0	0.00	97.60	1	14,447	0.01%
2021/07/09	2	101.00	0	0.00	101.00	2	14,393	0.01%
2021/07/06	10	113.00	0	0.00	112.50	10	14,384	0.07%
2021/06/25	0	0.00	27	110.63	108.50	-27	14,245	-0.19%
2021/06/24	10	111.00	0	0.00	112.00	10	14,121	0.07%
2021/06/23	1	112.00	9	111.56	110.50	-8	14,188	-0.06%
2021/06/22	13	113.08	14	112.64	111.00	-1	14,126	-0.01%
2021/06/21	9	122.44	0	0.00	118.00	9	13,793	0.07%
2021/06/18	54	123.12	17	123.79	125.00	37	13,541	0.27%
2021/06/17	1	115.00	1	115.00	116.00	0	13,286	0.00%
2021/06/09	0	0.00	34	110.29	113.50	-34	13,743	-0.25%
2021/06/08	0	0.00	10	113.75	110.50	-10	13,739	-0.07%
2021/06/07	5	111.50	0	0.00	111.50	5	13,982	0.04%
2021/06/04	0	0.00	15	113.00	112.00	-15	14,326	-0.10%
2021/06/03	55	113.77	10	112.00	114.00	45	14,526	0.31%
2021/06/02	0	0.00	6	114.50	110.00	-6	14,698	-0.04%
2021/06/01	14	114.36	8	113.50	113.50	6	14,626	0.04%
2021/05/26	10	108.00	0	0.00	103.00	10	14,398	0.07%
2021/05/24	0	0.00	1	98.00	99.10	-1	14,150	-0.01%
2021/05/21	15	102.10	14	99.36	99.60	1	14,500	0.01%
2021/05/20	6	102.58	6	104.83	102.00	0	14,231	0.00%
2021/05/19	6	115.50	0	0.00	113.00	6	13,924	0.04%
2021/05/18	13	109.92	103	109.24	115.00	-90	13,880	-0.65%	大賣/
2021/05/17	105	106.43	33	103.12	106.50	72	13,825	0.52%	大買/
2021/05/14	44	103.11	42	103.35	100.00	2	13,398	0.01%
2021/05/13	32	94.78	52	94.90	97.20	-20	13,010	-0.15%
2021/05/11	85	117.45	116	117.97	115.50	-31	12,296	-0.25%	大賣/
2021/05/10	118	128.10	155.4	125.83	128.00	-37.4	12,100	-0.31%	大買/大賣/
2021/05/07	121	121.74	11	122.50	122.00	110	11,789	0.93%	大買/鉅額交易
2021/05/06	1	118.00	0	0.00	120.00	1	11,685	0.01%
2021/05/05	1	125.00	1	125.50	123.50	0	11,554	0.00%
2021/04/29	0	0.00	2	123.00	123.00	-2	11,012	-0.02%
2021/04/27	0	0.00	20	118.00	119.00	-20	10,947	-0.18%
2021/04/26	20	117.00	3	112.83	117.00	17	10,762	0.16%
2021/04/22	0	0.00	20	106.00	104.00	-20	10,485	-0.19%
2021/04/21	40	106.31	0	0.00	106.50	40	10,433	0.38%
2021/04/20	1	107.50	41	108.00	108.00	-40	10,536	-0.38%
2021/04/19	4	110.75	1	109.50	110.00	3	10,499	0.03%
2021/04/16	5	112.00	6	112.25	115.50	-1	10,319	-0.01%
2021/04/13	1	102.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	11	106.82	1	106.00	104.00	10	9,844	0.10%
2021/04/09	20	102.50	10	101.00	102.00	10	9,781	0.10%
2021/04/07	1	99.90	3	100.50	100.50	-2	9,626	-0.02%
2021/04/06	1	98.90	1	100.50	99.60	0	9,614	0.00%
2021/04/01	1	99.60	0	0.00	98.60	1	9,580	0.01%
2021/03/31	2	99.40	1	99.60	99.80	1	9,513	0.01%
2021/03/30	0	0.00	30	96.94	96.80	-30	9,388	-0.32%
2021/03/29	0	0.00	10	96.96	97.50	-10	9,386	-0.11%
2021/03/26	0	0.00	6	95.72	97.30	-6	9,390	-0.06%
2021/03/25	2	94.60	8	94.74	94.80	-6	9,360	-0.06%
2021/03/24	0	0.00	2	97.95	95.80	-2	9,397	-0.02%
2021/03/22	15	97.94	7	97.93	97.10	8	9,377	0.09%
2021/03/19	1	96.80	1	95.80	96.80	0	9,286	0.00%
2021/03/18	25	97.49	8	96.20	96.20	17	9,267	0.18%
2021/03/17	1	94.80	11	94.42	93.70	-10	9,111	-0.11%
2021/03/16	5	94.18	15	93.95	95.50	-10	9,134	-0.11%
2021/03/15	24	95.65	39	96.31	94.70	-15	9,070	-0.17%
2021/03/12	10	93.58	5	94.96	93.50	5	9,105	0.05%
2021/03/11	68	95.45	13	95.14	95.80	55	9,014	0.61%
2021/03/10	17	91.56	12	92.18	92.40	5	8,729	0.06%
2021/02/23	37	88.59	78	89.03	90.20	-41	8,056	-0.51%
2021/02/22	41	87.77	10	85.70	87.80	31	7,612	0.41%
2021/02/19	0	0.00	5	84.92	85.00	-5	7,414	-0.07%
2021/02/18	1	83.60	30	85.80	85.30	-29	7,308	-0.40%
2021/02/17	44	85.02	6	82.97	85.10	38	7,090	0.54%
2021/02/05	1	79.10	0	0.00	79.10	1	6,712	0.01%
2021/01/27	44	80.00	44	80.41	80.20	0	6,585	0.00%
2021/01/26	1	81.00	1	80.20	79.60	0	6,558	0.00%
2021/01/25	0	0.00	3	80.20	80.60	-3	6,531	-0.05%
2021/01/20	2	76.30	0	0.00	76.00	2	7,126	0.03%
2021/01/15	0	0.00	3	79.37	79.90	-3	6,970	-0.04%
2021/01/14	3	80.83	32	81.72	80.60	-29	6,955	-0.42%
2021/01/13	33	81.27	4	81.23	81.30	29	6,921	0.42%
2021/01/11	0	0.00	1	78.80	79.20	-1	6,749	-0.01%
2021/01/08	0	0.00	5	78.70	79.10	-5	6,695	-0.07%
2021/01/07	0	0.00	1	77.80	78.20	-1	6,626	-0.02%
2021/01/06	5	78.20	0	0.00	77.80	5	6,613	0.08%
2021/01/05	0	0.00	5	79.20	78.90	-5	6,566	-0.08%
2020/12/30	0	0.00	1	77.80	77.90	-1	6,474	-0.02%
2020/12/29	0	0.00	1	77.30	77.30	-1	6,531	-0.02%
2020/12/21	10	78.90	5	79.40	78.50	5	7,021	0.07%
2020/12/18	5	79.80	20	80.43	80.40	-15	6,925	-0.22%
2020/12/17	0	0.00	10	79.80	79.60	-10	6,819	-0.15%
2020/12/16	41	78.59	21	79.04	78.80	20	6,773	0.30%
2020/12/15	44	78.00	44	77.45	77.60	0	6,734	0.00%
2020/12/14	0	0.00	2	77.05	77.10	-2	6,662	-0.03%
2020/12/10	1	78.20	0	0.00	78.30	1	6,647	0.02%
2020/12/09	6	80.80	11	81.91	80.00	-5	6,642	-0.08%
2020/12/08	68	83.25	106	83.31	81.80	-38	6,544	-0.58%	大賣/
2020/12/07	65	80.72	30	80.98	81.10	35	6,359	0.55%
2020/12/04	5	79.50	10	79.70	80.10	-5	6,429	-0.08%
2020/12/03	25	80.46	21	80.66	80.60	4	6,484	0.06%
2020/12/02	0	0.00	10	79.30	78.90	-10	6,501	-0.15%
2020/12/01	0	0.00	1	77.80	78.80	-1	6,622	-0.02%
2020/11/30	10	79.20	1	79.00	78.50	9	6,923	0.13%
2020/11/27	35	79.49	15	79.40	79.50	20	7,176	0.28%
2020/11/24	1	78.70	35	78.40	78.10	-34	7,298	-0.47%
2020/11/23	10	79.65	36	80.00	79.90	-26	7,265	-0.36%
2020/11/20	65	79.16	0	0.00	79.50	65	7,224	0.90%
2020/11/06	1	72.50	0	0.00	72.70	1	9,255	0.01%
2020/11/03	0	0.00	1	72.10	71.60	-1	9,392	-0.01%
2020/10/30	0	0.00	1	72.00	71.80	-1	9,541	-0.01%
2020/10/29	2	70.25	0	0.00	71.30	2	9,498	0.02%
2020/10/28	0	0.00	1	73.30	71.90	-1	9,376	-0.01%
2020/10/14	0	0.00	3	78.27	79.00	-3	10,478	-0.03%
2020/10/13	1	76.30	0	0.00	76.50	1	10,481	0.01%
2020/09/30	2	75.10	0	0.00	75.50	2	11,254	0.02%
2020/09/29	1	76.30	0	0.00	76.30	1	11,275	0.01%
2020/09/03	0	0.00	1	84.10	85.10	-1	12,021	-0.01%
2020/09/02	1	82.50	0	0.00	82.60	1	11,870	0.01%
2020/09/01	0	0.00	2	86.85	85.70	-2	12,056	-0.02%
2020/08/31	1	85.90	10	88.00	84.90	-9	12,498	-0.07%
2020/08/28	11	87.28	0	0.00	86.20	11	12,528	0.09%
2020/08/27	0	0.00	1	89.50	89.70	-1	12,491	-0.01%
2020/08/26	1	88.70	0	0.00	88.30	1	12,498	0.01%
2020/08/25	0	0.00	4	89.38	91.50	-4	12,417	-0.03%
2020/08/24	1	85.60	1	86.60	86.60	0	12,271	0.00%
2020/08/21	3	85.43	1	86.60	85.30	2	12,308	0.02%
2020/08/20	14	85.18	11	87.32	83.50	3	12,342	0.02%
2020/08/19	5	91.74	4	92.20	88.80	1	12,143	0.01%
2020/08/18	219	90.86	218	91.40	91.40	1	11,859	0.01%	大買/大賣/
2020/08/17	1	86.80	0	0.00	86.50	1	11,437	0.01%
2020/08/14	0	0.00	35	84.31	85.50	-35	11,215	-0.31%
2020/08/05	0	0.00	10	85.10	85.50	-10	13,069	-0.08%
2020/08/04	10	84.60	0	0.00	84.60	10	13,077	0.08%
2020/07/29	35	86.64	0	0.00	83.60	35	12,920	0.27%
2020/07/27	5	85.60	159	84.47	84.70	-154	12,699	-1.21%	大賣/鉅額交易
2020/07/24	174	83.75	265	86.17	82.40	-91	12,506	-0.73%	大買/大賣/
2020/07/23	255	79.39	10	78.90	78.70	245	12,017	2.04%	大買/鉅額交易
2020/07/17	10	73.70	10	73.40	73.20	0	11,448	0.00%
2020/07/16	0	0.00	10	72.50	72.10	-10	11,417	-0.09%
2020/07/15	40	72.80	30	73.20	72.00	10	11,392	0.09%
2020/07/07	0	0.00	1	70.90	70.50	-1	10,759	-0.01%
2020/06/29	0	0.00	61	65.75	66.00	-61	10,749	-0.57%
2020/06/24	1	66.00	1	65.90	65.40	0	10,793	0.00%
2020/06/23	1	66.80	0	0.00	66.90	1	10,835	0.01%
2020/06/22	0	0.00	20	64.85	65.10	-20	10,675	-0.19%
2020/06/19	20	64.15	0	0.00	63.00	20	10,546	0.19%
2020/06/15	10	64.00	11	64.17	62.30	-1	10,383	-0.01%
2020/06/12	50	62.00	0	0.00	63.00	50	10,376	0.48%
2020/06/08	2	65.90	0	0.00	64.30	2	10,178	0.02%
2020/06/05	21	66.61	31	68.97	69.10	-10	9,742	-0.10%
2020/06/03	0	0.00	2	62.30	62.40	-2	9,305	-0.02%
2020/06/02	0	0.00	38	61.60	61.80	-38	9,274	-0.41%
2020/06/01	0	0.00	25	61.36	61.60	-25	9,252	-0.27%
2020/05/29	22	60.27	0	0.00	59.00	22	9,246	0.24%
2020/05/28	10	60.00	15	59.27	59.60	-5	9,175	-0.05%
2020/05/27	22	61.64	56	63.88	61.30	-34	9,125	-0.37%
2020/05/26	30	63.05	0	0.00	63.50	30	9,047	0.33%
2020/05/25	0	0.00	11	63.00	63.10	-11	9,010	-0.12%
2020/05/22	10	62.62	0	0.00	61.40	10	8,966	0.11%
2020/05/21	73	63.40	109	63.11	63.50	-36	8,986	-0.40%	大賣/
2020/05/20	100	62.60	72	63.31	62.60	28	9,153	0.31%
2020/05/19	72	62.81	0	0.00	62.60	72	9,248	0.78%
2020/05/18	3	62.00	45	61.98	62.00	-42	9,321	-0.45%
2020/05/15	35	62.34	9	62.02	62.40	26	9,073	0.29%
2020/05/14	12	60.20	94	59.85	58.90	-82	8,670	-0.95%
2020/05/13	103	58.91	22	58.41	59.50	81	8,548	0.95%	大買/
2020/05/12	31	55.10	11	54.58	55.80	20	8,300	0.24%
2020/05/05	50	51.10	50	51.20	51.10	0	8,853	0.00%
2020/03/05	0	0.00	4	52.53	52.60	-4	6,992	-0.06%
2020/03/02	0	0.00	3	52.30	52.20	-3	6,841	-0.04%
2020/02/27	0	0.00	3	52.80	52.10	-3	6,759	-0.04%
2020/02/24	8	54.30	8	55.30	55.30	0	6,702	0.00%
2020/02/21	6	57.43	0	0.00	54.90	6	6,633	0.09%
2020/02/20	4	57.50	1	57.20	58.00	3	6,321	0.05%
2020/02/19	24	58.99	26	58.35	57.70	-2	6,154	-0.03%
2020/02/18	10	58.80	13	59.05	58.30	-3	6,006	-0.05%
2020/02/17	4	59.33	38	59.74	58.70	-34	5,922	-0.57%
2020/02/14	3	58.60	11	59.34	58.90	-8	5,789	-0.14%
2020/02/13	65	58.76	22	57.85	59.00	43	5,527	0.78%
2020/02/11	5	55.16	3	55.37	55.80	2	4,882	0.04%
2020/02/10	20	54.50	20	53.90	54.30	0	4,523	0.00%
2020/02/07	3	52.30	0	0.00	51.90	3	4,220	0.07%
2020/02/06	45	52.21	45	51.84	52.20	0	4,323	0.00%
2019/12/30	0	0.00	5	50.30	50.10	-5	4,382	-0.11%
2019/12/26	0	0.00	5	50.74	50.70	-5	4,383	-0.11%
2019/12/19	0	0.00	50	53.00	52.40	-50	4,869	-1.03%
2019/12/18	300	52.69	250	53.00	52.70	50	4,889	1.02%	大買/大賣/
2019/11/20	3	51.10	0	0.00	51.10	3	5,795	0.05%
2019/11/04	5	52.10	0	0.00	52.30	5	7,357	0.07%
2019/10/31	5	51.40	0	0.00	50.90	5	7,342	0.07%
2019/10/29	0	0.00	5	51.90	51.50	-5	7,347	-0.07%
2019/10/28	11	51.57	6	51.50	51.50	5	7,324	0.07%
2019/10/24	0	0.00	1	50.20	50.20	-1	7,216	-0.01%
2019/10/09	1	49.40	0	0.00	49.35	1	7,571	0.01%
2019/09/10	0	0.00	15	52.80	53.30	-15	8,828	-0.17%
2019/09/09	0	0.00	5	53.62	53.30	-5	8,780	-0.06%
2019/09/06	0	0.00	20	52.80	52.40	-20	8,627	-0.23%
2019/09/05	40	52.46	0	0.00	52.40	40	8,571	0.47%
2019/08/30	0	0.00	15	53.20	52.80	-15	8,226	-0.18%
2019/08/29	0	0.00	15	53.50	52.60	-15	8,179	-0.18%
2019/08/26	30	53.50	0	0.00	52.70	30	8,061	0.37%
2019/08/20	0	0.00	2	52.35	52.80	-2	7,524	-0.03%
2019/08/19	32	50.99	31	50.15	50.80	1	7,070	0.01%
2019/08/16	0	0.00	1	49.25	49.60	-1	6,718	-0.01%
2019/08/15	1	46.55	0	0.00	46.30	1	6,506	0.02%
2019/08/14	0	0.00	43	50.44	48.20	-43	6,395	-0.67%
2019/08/13	52	49.96	10	50.30	49.40	42	6,243	0.67%
2019/08/12	0	0.00	3	49.65	49.45	-3	6,127	-0.05%
2019/08/01	2	45.83	0	0.00	45.55	2	5,812	0.03%
2019/07/25	2	49.65	0	0.00	48.75	2	5,664	0.04%
2019/07/16	1	49.00	0	0.00	48.80	1	5,380	0.02%
2019/07/10	10	52.85	15	52.70	52.50	-5	5,002	-0.10%
2019/07/09	0	0.00	13	52.38	52.30	-13	4,972	-0.26%
2019/07/08	0	0.00	2	55.60	54.80	-2	4,894	-0.04%
2019/07/05	4	54.65	0	0.00	54.70	4	4,867	0.08%
2019/07/04	1	54.80	1	55.90	54.60	0	4,792	0.00%
2019/07/03	8	54.44	5	54.10	54.40	3	4,751	0.06%
2019/07/02	2	53.15	2	53.85	54.20	0	4,750	0.00%
2019/07/01	5	53.72	1	54.40	53.80	4	4,823	0.08%
2019/06/28	14	52.71	1	52.20	53.20	13	4,739	0.27%
2019/06/27	3	51.97	17	52.95	53.40	-14	4,581	-0.31%
2019/06/26	52	48.91	45	49.53	50.00	7	4,170	0.17%
2019/06/24	1	46.75	0	0.00	46.90	1	3,885	0.03%
2019/06/20	20	48.30	20	47.45	47.50	0	3,768	0.00%
2019/06/18	10	45.45	10	46.70	47.05	0	4,005	0.00%
2019/05/22	0	0.00	3	45.50	44.90	-3	5,607	-0.05%
2019/05/21	3	45.00	0	0.00	45.00	3	5,911	0.05%
2019/04/17	20	52.40	20	52.90	52.40	0	7,451	0.00%
2019/04/03	0	0.00	1	51.50	51.20	-1	8,665	-0.01%
2019/03/29	0	0.00	5	49.35	49.10	-5	9,440	-0.05%
2019/03/28	5	48.95	7	48.97	49.05	-2	9,726	-0.02%
2019/03/27	11	48.80	5	48.91	49.00	6	9,779	0.06%
2019/03/25	1	49.30	0	0.00	49.15	1	9,760	0.01%
2019/03/22	1	51.00	0	0.00	50.50	1	9,734	0.01%
2019/03/20	0	0.00	1	48.20	48.00	-1	9,503	-0.01%
2019/03/18	0	0.00	6	46.60	47.40	-6	9,614	-0.06%
2019/03/14	6	46.10	0	0.00	45.95	6	9,587	0.06%
2019/03/13	0	0.00	5	46.50	46.25	-5	9,640	-0.05%
2019/03/12	11	46.64	12	47.00	46.65	-1	9,668	-0.01%
2019/03/11	7	46.39	5	46.65	46.65	2	9,782	0.02%
2019/03/08	5	46.35	0	0.00	46.35	5	9,850	0.05%
2019/03/07	1	46.80	0	0.00	46.70	1	9,953	0.01%
2019/03/06	0	0.00	31	47.75	47.75	-31	10,031	-0.31%
2019/03/05	2	48.10	1	48.45	47.75	1	10,119	0.01%
2019/03/04	20	48.85	60	48.58	48.90	-40	10,064	-0.40%
2019/02/27	1	48.10	0	0.00	47.90	1	10,060	0.01%
2019/02/26	72	48.61	21	47.55	47.70	51	9,914	0.51%
2019/02/22	1	45.55	0	0.00	45.60	1	9,614	0.01%
2019/02/21	45	46.42	30	46.52	45.50	15	9,562	0.16%
2019/02/20	5	45.81	0	0.00	46.00	5	9,284	0.05%
2019/02/19	0	0.00	5	44.50	44.80	-5	9,157	-0.05%
2019/02/18	5	44.80	0	0.00	44.65	5	9,236	0.05%
2019/01/07	0	0.00	46	40.02	41.15	-46	8,064	-0.57%
2019/01/04	31	38.89	80	38.82	39.20	-49	7,973	-0.61%
2019/01/03	80	38.65	0	0.00	38.65	80	7,928	1.01%
2019/01/02	1	40.60	1	40.50	39.40	0	7,860	0.00%
2018/12/27	15	42.60	0	0.00	40.45	15	7,688	0.20%
2018/12/14	0	0.00	1	38.00	38.15	-1	5,426	-0.02%
2018/12/13	1	39.80	0	0.00	38.70	1	5,354	0.02%
2018/12/04	1	41.80	1	41.80	41.70	0	5,152	0.00%
2018/11/28	1	38.75	1	39.05	39.40	0	4,733	0.00%
2018/11/16	0	0.00	1	37.50	38.50	-1	4,576	-0.02%
2018/11/01	20	41.54	0	0.00	42.50	20	5,348	0.37%
2018/10/30	7	39.00	0	0.00	39.00	7	5,361	0.13%
2018/10/25	0	0.00	27	39.18	39.00	-27	5,461	-0.49%
2018/10/11	0	0.00	1	41.95	41.70	-1	6,817	-0.01%
2018/10/01	25	48.91	25	49.20	49.20	0	6,911	0.00%
2018/09/17	0	0.00	1	51.90	51.60	-1	7,234	-0.01%
2018/09/14	1	51.90	0	0.00	51.90	1	7,293	0.01%
2018/08/30	1	51.70	1	51.50	51.30	0	8,074	0.00%
2018/08/21	0	0.00	2	51.80	52.00	-2	8,311	-0.02%
2018/08/20	2	49.03	0	0.00	49.00	2	8,274	0.02%
2018/08/01	5	62.20	5	61.40	61.40	0	9,899	0.00%
2018/07/27	20	63.90	0	0.00	62.70	20	9,989	0.20%
2018/07/26	20	65.98	40	64.15	63.40	-20	9,945	-0.20%
2018/07/25	1	66.30	12	65.79	66.30	-11	9,752	-0.11%
2018/07/24	0	0.00	1	61.50	62.40	-1	9,346	-0.01%
2018/07/23	1	57.50	1	57.50	57.70	0	9,108	0.00%
2018/07/20	1	58.00	0	0.00	58.00	1	9,078	0.01%
2018/07/18	1	62.80	0	0.00	62.80	1	8,980	0.01%
2018/07/09	3	61.60	0	0.00	61.60	3	9,201	0.03%
2018/07/05	6	65.15	0	0.00	63.70	6	9,486	0.06%
2018/07/04	0	0.00	25	66.40	67.70	-25	9,449	-0.26%
2018/07/03	25	65.12	1	66.30	65.00	24	9,552	0.25%
2018/06/27	0	0.00	1	68.30	68.20	-1	9,591	-0.01%
2018/06/22	2	68.85	2	68.65	67.50	0	9,587	0.00%
2018/06/19	1	76.80	0	0.00	76.50	1	9,505	0.01%
2018/06/14	1	76.50	0	0.00	75.10	1	9,317	0.01%
2018/06/12	0	0.00	115	76.93	77.20	-115	9,510	-1.21%	大賣/鉅額交易
2018/06/11	115	77.58	0	0.00	77.50	115	9,498	1.21%	大買/鉅額交易
2018/06/06	0	0.00	30	77.10	76.40	-30	9,451	-0.32%
2018/06/05	32	79.48	0	0.00	76.20	32	9,464	0.34%
2018/05/29	1	81.30	3	81.40	80.80	-2	9,810	-0.02%
2018/05/25	3	83.80	0	0.00	83.50	3	9,755	0.03%
2018/05/18	22	84.91	22	85.32	85.20	0	9,483	0.00%
2018/05/16	3	81.93	3	78.93	75.60	0	9,016	0.00%
2018/05/11	5	75.00	5	75.90	75.90	0	8,772	0.00%
2018/05/10	2	75.90	0	0.00	76.00	2	8,738	0.02%
2018/05/09	10	72.00	10	72.10	71.90	0	8,561	0.00%
2018/05/02	0	0.00	22	65.94	64.70	-22	8,727	-0.25%
2018/04/30	22	65.40	0	0.00	65.40	22	9,013	0.24%
2018/04/27	2	63.50	0	0.00	63.90	2	9,098	0.02%
2018/04/26	0	0.00	3	64.33	63.50	-3	9,209	-0.03%
2018/04/25	0	0.00	1	64.70	64.50	-1	9,162	-0.01%
2018/04/23	1	65.20	1	64.30	65.40	0	9,242	0.00%
2018/04/18	1	67.00	0	0.00	67.00	1	9,337	0.01%
2018/04/11	1	72.60	70	71.77	73.20	-69	9,756	-0.71%
2018/04/10	10	69.00	0	0.00	67.80	10	9,676	0.10%
2018/04/09	40	72.55	20	71.15	70.00	20	9,651	0.21%
2018/04/03	0	0.00	1	69.00	68.50	-1	9,496	-0.01%
2018/04/02	1	67.80	0	0.00	67.70	1	9,481	0.01%
2018/03/23	0	0.00	3	66.80	66.60	-3	9,455	-0.03%
2018/03/22	0	0.00	1	66.20	66.00	-1	9,397	-0.01%
2018/03/19	1	66.90	0	0.00	66.90	1	9,804	0.01%
2018/03/15	0	0.00	2	67.60	67.70	-2	9,560	-0.02%
2018/03/09	0	0.00	4	69.50	69.40	-4	9,414	-0.04%
2018/03/08	9	74.58	1	75.30	72.40	8	9,334	0.09%
2018/03/07	0	0.00	1	72.50	72.70	-1	8,991	-0.01%
2018/02/27	0	0.00	3	71.07	70.30	-3	8,924	-0.03%
2018/02/26	0	0.00	2	73.00	72.60	-2	8,835	-0.02%
2018/02/23	3	72.47	0	0.00	72.10	3	8,758	0.03%
2018/02/22	3	72.63	0	0.00	72.50	3	8,743	0.03%
2018/02/21	27	72.37	2	74.10	74.10	25	8,709	0.29%
2018/02/09	2	67.20	70	65.67	66.30	-68	8,509	-0.80%
2018/02/08	70	67.00	3	67.70	67.00	67	8,355	0.80%
2018/02/07	13	68.39	10	68.10	66.00	3	8,327	0.04%
2018/01/30	0	0.00	40	73.32	74.20	-40	8,342	-0.48%
2018/01/29	90	75.41	50	76.00	75.00	40	8,311	0.48%
2018/01/26	0	0.00	20	72.30	70.40	-20	8,146	-0.25%
2018/01/25	20	72.85	0	0.00	72.80	20	8,089	0.25%
2018/01/22	1	66.80	1	66.90	67.30	0	7,883	0.00%
2018/01/12	0	0.00	20	67.10	65.60	-20	8,190	-0.24%
2018/01/11	30	66.97	10	65.90	68.00	20	8,023	0.25%
2018/01/08	20	60.20	70	59.76	61.00	-50	7,466	-0.67%
2018/01/04	50	58.20	0	0.00	59.20	50	7,106	0.70%
2018/01/03	0	0.00	1	54.10	55.30	-1	6,888	-0.01%