技嘉 (2376)-中國信託-新竹券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
318.0
漲跌
▼11.0
漲幅
-3.34%
成交量
10,433張
產業
上市電腦週邊類股
1795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－中國信託-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1.3	324.30	0	0.00	318.00	1.3	15,608	0.01%
2024/05/30	0.4	328.24	0.3	328.50	329.00	0.1	15,731	0.00%
2024/05/29	8.3	336.57	3.2	337.82	332.00	5.1	16,211	0.03%
2024/05/28	5.3	325.52	2	326.00	330.00	3.3	16,352	0.02%
2024/05/27	1.2	321.58	1.1	322.86	324.00	0.1	16,522	0.00%
2024/05/24	2	319.22	1	318.50	319.00	1	16,697	0.01%
2024/05/23	22.2	322.16	4.3	318.85	317.00	17.9	16,910	0.11%
2024/05/22	34.8	328.65	2	329.75	328.50	32.8	17,111	0.19%
2024/05/21	5.9	328.85	3.3	329.42	330.00	2.6	17,541	0.01%
2024/05/20	37.6	328.24	15.3	326.25	325.00	22.3	17,657	0.13%
2024/05/17	13.4	323.16	12.5	321.95	322.50	0.9	17,899	0.00%
2024/05/16	4.2	313.66	3	315.00	314.50	1.2	17,937	0.01%
2024/05/15	3.1	311.87	1	314.53	311.00	2.1	18,425	0.01%
2024/05/14	5.1	316.20	11	318.09	320.00	-5.9	18,814	-0.03%
2024/05/13	11	313.86	1.5	314.33	313.00	9.5	19,032	0.05%
2024/05/10	2	308.25	0.2	303.50	307.00	1.8	19,496	0.01%
2024/05/09	5	310.20	3.1	310.99	310.00	1.9	19,704	0.01%
2024/05/08	9.9	314.69	10.2	316.06	311.50	-0.2	19,933	0.00%
2024/05/07	1	298.72	1.7	306.63	312.00	-0.7	20,004	0.00%
2024/05/06	0.1	292.25	3.7	293.71	292.00	-3.6	19,941	-0.02%
2024/05/03	1.2	288.69	2	289.00	286.00	-0.8	20,066	0.00%
2024/05/02	14.7	288.01	1	289.50	288.50	13.7	20,359	0.07%
2024/04/30	0.5	300.76	0.4	300.29	299.00	0.2	20,433	0.00%
2024/04/29	1.2	300.62	1.3	301.23	301.00	-0.1	20,774	0.00%
2024/04/26	5.2	296.42	2.2	295.54	295.50	3	21,500	0.01%
2024/04/25	2.1	291.26	1	291.00	290.50	1.1	21,841	0.00%
2024/04/24	6.4	298.46	6	294.33	299.50	0.4	21,890	0.00%
2024/04/23	1.1	282.10	1	283.00	281.00	0.1	21,915	0.00%
2024/04/22	2.3	284.78	2	293.50	282.50	0.3	21,890	0.00%
2024/04/19	12.5	294.70	8.1	296.99	292.50	4.4	21,857	0.02%
2024/04/18	2.2	303.50	0	0.00	302.00	2.2	21,884	0.01%
2024/04/17	5.2	304.94	0	0.00	308.00	5.2	22,149	0.02%
2024/04/16	1	304.95	1.4	302.86	302.00	-0.4	22,111	0.00%
2024/04/15	3.2	304.46	4	303.25	302.00	-0.8	22,218	0.00%
2024/04/12	5.3	324.21	3	324.67	318.00	2.3	22,071	0.01%
2024/04/11	2.1	321.16	2.3	319.80	320.50	-0.2	22,015	0.00%
2024/04/10	18.2	337.00	26	331.61	320.00	-7.8	21,964	-0.04%
2024/04/09	28.6	340.82	11.4	337.29	335.00	17.2	21,664	0.08%
2024/04/08	5.3	337.03	8.1	332.01	340.00	-2.8	21,721	-0.01%
2024/04/03	1.7	315.72	7	316.57	317.50	-5.3	21,494	-0.02%
2024/04/02	7.2	317.17	3	314.86	317.00	4.1	21,370	0.02%
2024/04/01	0.1	315.00	0	0.00	318.50	0.1	21,222	0.00%
2024/03/29	14.6	316.90	14.1	317.56	316.00	0.5	21,146	0.00%
2024/03/28	2.2	309.93	2	312.50	313.00	0.2	20,885	0.00%
2024/03/27	3.1	303.19	2	305.25	310.00	1.1	20,888	0.01%
2024/03/26	5.1	306.58	4.2	307.04	304.50	1	20,952	0.00%
2024/03/25	14.3	307.17	9	307.94	306.00	5.3	20,978	0.03%
2024/03/22	19.5	299.05	20	299.00	303.00	-0.5	21,011	0.00%
2024/03/21	8.4	293.04	4	293.88	291.00	4.4	20,568	0.02%
2024/03/20	8.4	300.99	6	300.58	295.00	2.4	20,540	0.01%
2024/03/19	4.3	308.11	0	0.00	305.00	4.3	20,591	0.02%
2024/03/18	19.1	308.93	9.2	308.62	310.50	9.9	20,605	0.05%
2024/03/15	12.1	313.13	9.3	314.50	313.00	2.9	20,670	0.01%
2024/03/14	8.4	321.30	8	322.63	317.50	0.4	20,584	0.00%
2024/03/13	10.1	330.13	2.2	341.74	328.00	7.8	20,968	0.04%
2024/03/12	9.1	360.30	2	360.75	355.00	7.1	20,947	0.03%
2024/03/11	3.5	363.57	4.5	366.50	360.00	-1	21,071	0.00%
2024/03/08	17.2	366.38	17.2	363.15	358.00	0	20,879	0.00%
2024/03/07	9.1	362.50	9.1	361.44	359.00	0	20,680	0.00%
2024/03/06	3	363.83	8	362.19	362.50	-5	20,673	-0.02%
2024/03/05	8.7	359.88	7	361.43	361.50	1.7	20,875	0.01%
2024/03/04	25.6	366.99	29.2	366.26	354.50	-3.5	20,978	-0.02%
2024/03/01	15.3	352.98	16.1	355.86	361.00	-0.8	20,553	0.00%
2024/02/29	6.6	337.78	6	341.42	345.00	0.6	20,268	0.00%
2024/02/27	32.6	333.48	10.5	330.14	334.00	22.2	20,072	0.11%
2024/02/26	9.2	335.72	11	336.91	335.00	-1.8	20,034	-0.01%
2024/02/23	17.2	352.86	21.1	347.29	342.50	-3.9	20,105	-0.02%
2024/02/22	21.4	360.79	18.1	352.63	347.00	3.3	20,284	0.02%
2024/02/21	1.2	347.18	0	0.00	347.50	1.2	19,874	0.01%
2024/02/20	7.1	356.43	5.1	353.66	357.00	2	19,790	0.01%
2024/02/19	3.1	370.10	18.5	366.78	366.50	-15.4	19,592	-0.08%
2024/02/16	23.5	380.81	23	381.82	381.00	0.5	19,637	0.00%
2024/02/15	9.4	361.63	20.7	366.88	370.50	-11.3	19,260	-0.06%
2024/02/05	22.1	339.64	24.3	337.75	337.00	-2.2	18,948	-0.01%
2024/02/02	24	329.00	34.1	330.55	333.00	-10.1	18,947	-0.05%
2024/02/01	10	307.30	8	308.00	313.50	2	18,987	0.01%
2024/01/31	7.1	304.51	7.5	309.39	309.00	-0.4	19,098	0.00%
2024/01/30	16.1	302.48	23.1	303.92	305.00	-7	19,085	-0.04%
2024/01/29	2	291.50	6	293.67	295.00	-4	19,111	-0.02%
2024/01/26	5	286.89	15	284.93	284.00	-10	19,311	-0.05%
2024/01/25	12.3	295.78	9.8	292.32	292.00	2.6	19,532	0.01%
2024/01/24	2	293.00	3	293.17	293.50	-1	19,400	-0.01%
2024/01/23	8.5	295.11	7.3	291.95	291.00	1.2	19,559	0.01%
2024/01/22	17.7	287.98	28.1	291.09	297.50	-10.4	19,345	-0.05%
2024/01/19	10	266.45	18.1	268.74	270.50	-8.1	18,793	-0.04%
2024/01/17	4	263.75	6	262.08	257.00	-2	18,829	-0.01%
2024/01/16	6.2	261.65	3	260.50	261.50	3.2	18,890	0.02%
2024/01/15	5.1	263.29	10.5	263.50	260.50	-5.4	19,056	-0.03%
2024/01/12	10.2	261.94	21.7	262.95	262.00	-11.5	19,319	-0.06%
2024/01/11	7.4	257.15	17.5	259.41	263.00	-10.2	19,423	-0.05%
2024/01/10	5	248.60	6	248.33	247.50	-1	19,718	-0.01%
2024/01/09	17	252.09	9	252.11	252.00	8	19,960	0.04%
2024/01/08	5	243.09	12	242.29	241.50	-7	19,988	-0.03%
2024/01/05	6	244.75	3	245.00	243.00	3	20,430	0.01%
2024/01/04	4.1	247.65	5	248.20	247.00	-0.9	20,781	0.00%
2024/01/03	12.2	247.90	6	248.42	247.50	6.2	21,367	0.03%
2024/01/02	14.1	253.19	9	252.33	255.00	5.1	21,383	0.02%
2023/12/29	1	266.50	1.2	268.20	266.00	-0.2	21,203	0.00%
2023/12/28	8.1	265.44	8	265.69	265.50	0.1	21,225	0.00%
2023/12/27	1.1	263.43	2	264.50	264.00	-1	21,380	0.00%
2023/12/26	1.1	262.98	4.1	262.39	264.00	-3.1	21,804	-0.01%
2023/12/25	0	0.00	1	263.00	263.50	-1	22,253	0.00%
2023/12/22	2.1	261.48	3	262.00	259.00	-0.9	22,547	0.00%
2023/12/21	6	260.08	10	259.30	262.00	-4	22,777	-0.02%
2023/12/20	4	264.00	9.6	262.14	261.50	-5.6	23,024	-0.02%
2023/12/19	8.1	257.79	5.2	258.58	260.00	2.9	23,341	0.01%
2023/12/18	2.1	256.16	4.3	256.97	255.50	-2.2	23,623	-0.01%
2023/12/15	9.4	256.21	4	256.13	254.00	5.4	24,052	0.02%
2023/12/14	6.3	257.17	8.2	255.68	257.50	-1.9	24,102	-0.01%
2023/12/13	21	254.24	13	250.88	250.00	8	24,239	0.03%
2023/12/12	2.1	252.74	3	252.67	250.50	-0.9	24,357	0.00%
2023/12/11	8.1	255.21	7	254.93	251.50	1.1	24,544	0.00%
2023/12/08	26.2	265.05	25.4	262.41	258.50	0.8	24,567	0.00%
2023/12/07	30.2	256.59	9.8	251.96	259.50	20.4	24,442	0.08%
2023/12/06	5	242.10	14.4	240.43	243.50	-9.4	24,601	-0.04%
2023/12/05	10.5	230.22	3	232.33	228.50	7.5	24,768	0.03%
2023/12/04	8.7	241.47	15.4	240.50	236.00	-6.6	25,017	-0.03%
2023/12/01	19.2	246.40	16	246.13	246.00	3.2	25,087	0.01%
2023/11/30	13	247.62	15	248.33	250.00	-2	25,309	-0.01%
2023/11/29	7.2	242.89	33.6	243.86	243.50	-26.4	25,290	-0.10%
2023/11/28	6	233.92	1	236.00	235.00	5	25,443	0.02%
2023/11/27	3.1	231.28	4	231.25	230.00	-0.9	26,463	0.00%
2023/11/24	3	234.67	3	233.67	232.00	0	26,978	0.00%
2023/11/22	18.5	235.77	4	235.50	233.50	14.5	27,809	0.05%
2023/11/21	17.3	240.41	17.8	242.30	244.00	-0.6	27,996	0.00%
2023/11/20	7.3	231.87	5	232.50	233.00	2.3	28,514	0.01%
2023/11/17	16.1	230.79	1	230.50	230.50	15.1	28,784	0.05%
2023/11/16	10.2	232.13	11.2	232.63	233.00	-1	29,414	0.00%
2023/11/15	7.7	233.79	4	235.00	228.50	3.7	29,340	0.01%
2023/11/14	1.4	228.93	9	229.50	229.50	-7.6	29,350	-0.03%
2023/11/13	6.1	228.51	4	228.25	225.50	2.1	29,605	0.01%
2023/11/10	23.1	224.32	13	225.19	230.50	10.1	29,695	0.03%
2023/11/09	25.1	230.82	21.5	230.55	231.00	3.7	29,822	0.01%
2023/11/08	17.1	225.85	11	225.00	224.50	6.1	29,683	0.02%
2023/11/07	10	219.10	7	219.50	220.50	3	29,783	0.01%
2023/11/06	11.3	218.37	8.3	220.35	220.00	3	30,121	0.01%
2023/11/03	8.1	225.45	6	222.75	220.50	2.1	30,274	0.01%
2023/11/02	27.2	227.77	20	229.85	226.50	7.2	30,540	0.02%
2023/11/01	1	218.00	5.5	217.36	221.00	-4.5	30,490	-0.01%
2023/10/31	7.5	229.08	13.2	222.63	217.50	-5.8	30,708	-0.02%
2023/10/30	5	234.50	4	234.25	232.50	1	30,679	0.00%
2023/10/27	16	236.84	19	236.08	235.50	-3	30,856	-0.01%
2023/10/26	17.4	233.79	16.3	233.21	232.00	1.1	31,051	0.00%
2023/10/25	16	245.66	10	247.05	245.50	6	31,115	0.02%
2023/10/24	5.2	243.44	9	244.56	247.00	-3.8	31,257	-0.01%
2023/10/23	3.1	240.35	6	240.92	239.00	-2.9	31,608	-0.01%
2023/10/20	21.2	237.96	16	239.53	241.50	5.2	32,203	0.02%
2023/10/19	13.5	243.77	9	243.61	243.00	4.5	32,573	0.01%
2023/10/18	16.3	253.83	5	253.70	246.00	11.3	33,002	0.03%
2023/10/17	5	268.30	9	266.00	261.50	-4	32,569	-0.01%
2023/10/16	7	267.57	2	271.49	265.50	5	32,685	0.02%
2023/10/13	20.7	276.60	6.2	277.62	271.00	14.5	33,080	0.04%
2023/10/12	31	284.34	30	285.47	284.50	1	32,909	0.00%
2023/10/11	28.4	289.57	18	288.78	274.00	10.4	33,130	0.03%
2023/10/06	8	292.56	7.2	290.13	289.50	0.8	33,267	0.00%
2023/10/05	9	287.78	9	287.50	288.00	0	33,634	0.00%
2023/10/04	3.1	284.89	3.1	288.29	287.50	0	33,823	0.00%
2023/10/03	9	290.22	10.2	290.16	290.00	-1.2	34,036	0.00%
2023/10/02	28.1	294.63	35	291.79	290.00	-6.9	34,069	-0.02%
2023/09/28	17.3	288.25	15	286.33	281.50	2.3	33,874	0.01%
2023/09/27	18.3	282.51	24	281.83	284.50	-5.7	33,745	-0.02%
2023/09/26	18	279.94	36	278.65	275.50	-18	33,843	-0.05%
2023/09/25	15	276.07	10	274.55	274.50	5	33,822	0.01%
2023/09/22	22	271.95	26.2	274.83	279.00	-4.2	33,668	-0.01%
2023/09/21	6.1	263.18	11	265.91	268.50	-4.9	33,359	-0.01%
2023/09/20	16	265.47	24.7	266.02	263.50	-8.7	33,008	-0.03%
2023/09/19	43	260.23	18	255.00	253.50	25	32,760	0.08%
2023/09/18	20.1	257.28	28	260.07	260.00	-7.9	32,765	-0.02%
2023/09/15	3.7	272.83	0.2	272.82	271.50	3.5	32,493	0.01%
2023/09/14	22	278.11	22.7	277.95	278.00	-0.7	32,446	0.00%
2023/09/13	11	269.72	4	269.50	267.50	7	32,186	0.02%
2023/09/12	21.2	273.91	21	274.48	270.50	0.2	32,289	0.00%
2023/09/11	45.3	288.10	36.1	293.89	279.50	9.2	32,135	0.03%
2023/09/08	20	314.78	12	312.46	307.50	8	31,678	0.03%
2023/09/07	21	307.79	26	309.92	314.50	-5	31,645	-0.02%
2023/09/06	12.1	309.66	12	309.96	306.50	0.1	31,971	0.00%
2023/09/05	18.2	312.98	14	313.93	311.00	4.2	32,151	0.01%
2023/09/04	11.2	320.09	11	318.32	316.00	0.2	31,990	0.00%
2023/09/01	27.3	338.22	17	328.97	323.00	10.3	32,027	0.03%
2023/08/31	20.1	347.13	25.5	344.51	341.00	-5.5	31,778	-0.02%
2023/08/30	19.7	364.91	19.1	366.19	354.00	0.7	31,011	0.00%
2023/08/29	13	351.35	12.2	355.21	354.00	0.8	31,023	0.00%
2023/08/28	15.1	339.93	24.2	342.84	345.00	-9.2	30,750	-0.03%
2023/08/25	17.7	343.72	14.1	345.52	342.50	3.6	30,385	0.01%
2023/08/24	15.1	353.26	20.2	357.13	354.00	-5.1	30,075	-0.02%
2023/08/23	17.2	332.63	16	331.22	334.50	1.2	29,494	0.00%
2023/08/22	26.1	332.77	26.5	337.60	335.50	-0.4	30,070	0.00%
2023/08/21	19	312.37	11	312.00	310.50	8	29,770	0.03%
2023/08/18	13.2	324.55	18	320.39	312.00	-4.8	29,911	-0.02%
2023/08/17	24.1	331.97	20	331.05	331.00	4.1	29,649	0.01%
2023/08/16	9	322.33	10.1	319.17	334.50	-1.1	29,316	0.00%
2023/08/15	21.2	313.40	26.8	314.33	316.00	-5.6	29,189	-0.02%
2023/08/14	20	291.20	23.1	291.02	296.00	-3.1	29,144	-0.01%
2023/08/11	24	303.38	22.1	302.83	300.50	1.9	29,103	0.01%
2023/08/10	39.7	300.35	16.4	303.91	296.00	23.3	28,971	0.08%
2023/08/09	14.4	336.25	22.1	335.20	328.50	-7.7	28,392	-0.03%
2023/08/08	24.1	338.82	17.1	339.98	333.50	6.9	27,833	0.02%
2023/08/07	11.2	324.51	18.6	329.18	336.50	-7.4	27,317	-0.03%
2023/08/04	4	306.13	8.3	304.55	306.00	-4.3	27,098	-0.02%
2023/08/02	5.3	311.13	6.1	304.72	297.00	-0.8	26,783	0.00%
2023/08/01	8.4	320.75	9.3	317.12	319.00	-0.9	26,423	0.00%
2023/07/31	19.6	334.77	22.5	325.59	314.00	-2.9	26,171	-0.01%
2023/07/28	26.4	342.21	16.5	345.12	347.50	9.9	25,871	0.04%
2023/07/27	19.3	336.32	20.7	335.27	332.00	-1.4	25,518	-0.01%
2023/07/26	25.2	339.31	17.4	335.70	333.00	7.8	25,212	0.03%
2023/07/25	35.5	369.16	39.1	364.53	352.50	-3.6	24,586	-0.01%
2023/07/24	29.8	331.53	32.1	334.78	354.50	-2.4	23,766	-0.01%
2023/07/21	38	317.55	34.9	317.06	322.50	3.2	23,010	0.01%
2023/07/20	15.1	304.01	12.7	303.60	305.00	2.4	22,300	0.01%
2023/07/19	27.4	311.95	21.1	304.56	298.50	6.3	22,068	0.03%
2023/07/18	36.6	306.21	42.3	303.65	312.50	-5.7	21,625	-0.03%
2023/07/17	16.1	297.55	30.4	296.51	293.50	-14.4	20,944	-0.07%
2023/07/14	37.3	297.68	31	296.03	296.00	6.3	20,668	0.03%
2023/07/13	46.5	318.61	37.1	317.76	295.50	9.4	20,034	0.05%
2023/07/12	13.7	290.89	15.1	292.26	304.00	-1.3	19,203	-0.01%
2023/07/11	27.1	279.20	32.1	276.53	276.50	-5.1	18,647	-0.03%
2023/07/10	31.4	271.40	30	273.18	273.50	1.4	18,304	0.01%
2023/07/07	19	261.39	17.6	261.65	261.00	1.4	17,909	0.01%
2023/07/06	21.7	266.08	12.2	264.97	264.00	9.5	17,667	0.05%
2023/07/05	26.8	263.91	22.1	264.50	265.00	4.7	17,349	0.03%
2023/07/04	19.2	257.73	27.2	263.56	272.50	-8	16,996	-0.05%
2023/07/03	34.3	250.53	29.2	252.00	248.00	5.1	16,641	0.03%
2023/06/30	12	238.63	13	240.19	243.50	-1	16,329	-0.01%
2023/06/29	8.1	230.74	3	229.50	233.00	5.1	16,120	0.03%
2023/06/28	11.1	236.97	7	231.36	227.00	4.1	15,875	0.03%
2023/06/27	7.1	238.05	19	233.37	233.00	-11.9	15,635	-0.08%
2023/06/26	9.1	247.37	39.1	245.48	243.50	-30	15,298	-0.20%
2023/06/21	15.5	257.91	14	258.68	260.00	1.5	15,061	0.01%
2023/06/20	23.3	254.27	34.5	255.16	256.00	-11.2	14,909	-0.08%
2023/06/19	10	251.06	8.3	252.34	252.50	1.7	14,742	0.01%
2023/06/16	31.6	255.48	60.8	250.81	254.50	-29.2	14,558	-0.20%
2023/06/15	40.8	247.85	44.2	247.24	246.00	-3.4	14,123	-0.02%
2023/06/14	32.4	243.26	31.2	242.49	242.50	1.2	13,790	0.01%
2023/06/13	49.3	245.78	43.4	245.90	245.00	5.8	13,545	0.04%
2023/06/12	86.7	248.24	27.6	248.47	243.00	59.1	13,144	0.45%
2023/06/09	22.7	230.34	24.1	234.31	240.50	-1.4	12,421	-0.01%
2023/06/08	11	220.67	14	219.32	219.00	-3	11,937	-0.02%
2023/06/07	24	219.72	21	221.00	224.50	3	11,744	0.03%
2023/06/06	9.1	209.53	6	210.00	209.00	3.1	11,416	0.03%
2023/06/05	10.1	205.36	9.2	208.07	211.50	0.9	11,220	0.01%
2023/06/02	14.2	199.28	19	201.32	203.00	-4.8	10,857	-0.04%
2023/06/01	26	188.96	25	189.40	190.50	1	10,204	0.01%
2023/05/31	1	186.00	4	186.00	186.50	-3	9,895	-0.03%
2023/05/30	11	182.41	7	183.14	184.50	4	9,695	0.04%
2023/05/29	28	184.79	22	184.77	186.00	6	9,462	0.06%
2023/05/26	14	186.89	13.2	186.90	185.00	0.8	9,012	0.01%
2023/05/25	6	180.17	6	180.92	180.00	0	8,182	0.00%
2023/05/24	9	163.17	35	165.21	165.00	-26	7,686	-0.34%
2023/05/22	2	161.25	1	161.00	161.50	1	7,261	0.01%
2023/05/19	0	0.00	32	162.98	164.00	-32	7,143	-0.45%
2023/05/18	3	157.67	103	155.95	159.50	-100	6,904	-1.45%	大賣/
2023/05/17	3	148.00	7	149.14	149.50	-4	6,508	-0.06%
2023/05/16	10	142.45	11.6	143.82	144.50	-1.6	6,089	-0.03%
2023/05/15	3	138.00	6	136.42	135.50	-3	5,715	-0.05%
2023/05/12	4	138.75	4.5	138.89	139.00	-0.5	5,663	-0.01%
2023/05/11	5	140.40	3.2	140.98	141.00	1.9	5,621	0.03%
2023/05/10	5	137.90	3	139.00	139.50	2	5,636	0.04%
2023/05/09	6	138.83	4	139.38	139.00	2	5,615	0.04%
2023/05/02	0	0.00	5	136.00	135.00	-5	5,777	-0.09%
2023/04/28	0.5	132.00	0	0.00	131.00	0.5	5,875	0.01%
2023/04/27	0	131.00	0	0.00	131.50	0	5,916	0.00%
2023/04/25	5	129.00	0	0.00	129.00	5	5,983	0.08%
2023/04/24	0	0.00	5	133.00	135.00	-5	5,966	-0.08%
2023/04/21	0	0.00	1	135.00	132.00	-1	6,020	-0.02%
2023/04/20	0	0.00	1	135.00	134.00	-1	6,069	-0.02%
2023/04/19	0	0.00	1.8	134.78	134.50	-1.8	6,132	-0.03%
2023/04/17	3	135.17	0	0.00	135.00	3	6,169	0.05%
2023/04/14	0	0.00	3	134.50	134.50	-3	6,224	-0.05%
2023/04/13	2	133.50	2	132.00	132.00	0	6,302	0.00%
2023/04/11	5	135.50	0	0.00	135.50	5	6,291	0.08%
2023/04/07	4	136.13	2	135.50	134.00	2	6,227	0.03%
2023/04/06	2	134.00	2.2	136.43	138.00	-0.2	6,239	0.00%
2023/03/30	4	132.25	0	0.00	133.00	4	6,240	0.06%
2023/03/28	0	0.00	1	126.50	128.00	-1	6,421	-0.02%
2023/03/24	3	127.00	3	129.00	129.00	0	6,994	0.00%
2023/03/23	4	123.50	4	124.63	126.00	0	7,530	0.00%
2023/03/22	5	121.00	10	123.35	123.50	-5	7,667	-0.07%
2023/03/21	2	120.00	2	119.50	120.00	0	7,596	0.00%
2023/03/20	1	118.50	0	118.00	120.00	1	7,621	0.01%
2023/03/17	9	120.11	8	117.50	118.50	1	7,610	0.01%
2023/03/16	7	119.86	13	119.88	119.50	-6	7,638	-0.08%
2023/03/15	4	119.75	5	119.50	119.00	-1	7,704	-0.01%
2023/03/14	1	117.00	0	0.00	117.50	1	7,723	0.01%
2023/03/13	0	118.00	0	0.00	118.50	0	7,758	0.00%
2023/03/10	0	0.00	15	119.17	120.00	-15	7,731	-0.19%
2023/03/09	5	119.00	6	119.25	119.00	-1	7,803	-0.01%
2023/03/08	6	116.58	4	116.88	117.00	2	7,802	0.03%
2023/03/03	0.1	119.00	0	0.00	119.00	0.1	8,044	0.00%
2023/03/02	5	118.00	8	119.31	120.00	-3	8,078	-0.04%
2023/03/01	5	119.50	8	119.81	120.50	-3	8,133	-0.04%
2023/02/24	13	122.42	9	122.72	119.00	4	8,196	0.05%
2023/02/23	5	120.50	6	121.00	120.50	-1	8,349	-0.01%
2023/02/22	0	0.00	1	117.50	117.50	-1	8,626	-0.01%
2023/02/21	2	115.75	1	117.00	116.50	1	8,830	0.01%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	1	117.50	0	0.00	117.50	1	9,090	0.01%
2023/02/16	6	121.33	7	120.64	121.00	-1	9,203	-0.01%
2023/02/15	1	118.00	0	0.00	119.00	1	9,259	0.01%
2023/02/10	0	0.00	5	117.00	117.00	-5	9,518	-0.05%
2023/02/09	2	120.00	0	0.00	117.00	2	9,760	0.02%
2023/02/08	248	121.28	260.5	120.72	120.00	-12.5	9,879	-0.13%	大買/大賣/
2023/02/07	12.5	118.68	1	119.00	119.50	11.5	9,880	0.12%
2023/02/03	0.1	115.00	0	0.00	114.50	0.1	9,695	0.00%
2023/02/02	0.1	117.00	0	0.00	118.00	0.1	9,613	0.00%
2023/02/01	0	0.00	2	116.75	117.00	-2	9,610	-0.02%
2023/01/31	1	115.50	0	0.00	115.50	1	9,642	0.01%
2023/01/30	2	117.50	6.4	119.16	119.50	-4.4	9,570	-0.05%
2023/01/16	0	0.00	2	114.00	113.50	-2	9,558	-0.02%
2023/01/13	4	114.13	6	113.75	114.00	-2	9,583	-0.02%
2023/01/12	3	114.17	0	0.00	114.00	3	9,710	0.03%
2023/01/11	3	113.33	3	114.33	114.50	0	10,011	0.00%
2023/01/10	8	114.19	6	114.00	114.50	2	10,444	0.02%
2023/01/09	3	112.83	3	113.50	113.50	0	10,464	0.00%
2023/01/06	7	111.00	6	112.00	112.00	1	10,450	0.01%
2023/01/03	0	0.00	1	109.50	111.00	-1	10,354	-0.01%
2022/12/30	1	107.50	0	0.00	106.50	1	10,334	0.01%
2022/12/29	0	0.00	4	107.50	107.50	-4	10,358	-0.04%
2022/12/23	1	102.50	1	106.00	106.50	0	10,489	0.00%
2022/12/22	0	105.50	2	104.75	105.00	-2	10,577	-0.02%
2022/12/20	10.1	102.12	3	102.66	100.00	7.1	10,440	0.07%
2022/12/19	6	103.25	1	105.50	103.00	5	10,318	0.05%
2022/12/16	8.4	110.19	4	112.00	107.00	4.4	10,187	0.04%
2022/12/15	28	112.59	30	113.15	114.00	-2	9,893	-0.02%
2022/12/14	13	104.77	14	106.18	107.00	-1	9,425	-0.01%
2022/12/13	1	101.50	3	104.33	102.50	-2	9,380	-0.02%
2022/12/12	0	0.00	2.2	100.10	102.50	-2.2	9,527	-0.02%
2022/12/09	1	101.50	0	0.00	102.50	1	9,695	0.01%
2022/12/08	3	102.51	0	0.00	102.50	3	9,983	0.03%
2022/12/06	1	107.50	4	103.50	103.50	-3	10,246	-0.03%
2022/12/05	1	109.00	1	108.50	108.00	0	10,310	0.00%
2022/12/01	3	111.17	7	112.36	112.50	-4	10,376	-0.04%
2022/11/30	9	109.67	9	108.22	108.00	0	10,259	0.00%
2022/11/29	0	0.00	1	108.00	108.00	-1	10,182	-0.01%
2022/11/28	5	108.80	6	108.42	108.50	-1	10,151	-0.01%
2022/11/25	16	109.75	15	108.37	107.50	1	10,102	0.01%
2022/11/24	5	106.50	8	106.31	107.00	-3	9,830	-0.03%
2022/11/23	1	105.50	1	106.00	105.50	0	9,809	0.00%
2022/11/22	7	107.43	8	106.50	107.00	-1	9,772	-0.01%
2022/11/21	17.1	109.67	14.2	108.93	108.00	3	9,725	0.03%
2022/11/18	10	110.65	10	111.75	113.00	0	9,512	0.00%
2022/11/17	7	105.43	8	107.13	107.00	-1	9,089	-0.01%
2022/11/16	3	104.17	9	102.00	104.00	-6	8,886	-0.07%
2022/11/15	15	99.20	10	99.50	99.00	5	8,682	0.06%
2022/11/14	6	99.37	7.2	100.26	100.50	-1.2	8,649	-0.01%
2022/11/11	1	101.00	1	101.00	101.00	0	8,571	0.00%
2022/11/10	10	100.24	6	100.83	100.50	4	8,519	0.05%
2022/11/09	2	100.00	5	101.90	102.50	-3	8,495	-0.04%
2022/11/08	7	101.14	5	101.50	101.00	2	8,550	0.02%
2022/11/07	3	101.33	22	100.86	102.00	-19	8,528	-0.22%
2022/11/04	5	95.28	8	96.16	96.80	-3	8,287	-0.04%
2022/11/03	0	0.00	1.5	93.50	95.10	-1.5	8,107	-0.02%
2022/11/02	0	0.00	5	92.40	92.50	-5	7,989	-0.06%
2022/11/01	0	0.00	5	91.56	91.50	-5	7,996	-0.06%
2022/10/31	0	0.00	5	92.50	92.50	-5	8,003	-0.06%
2022/10/28	0	0.00	8	92.90	92.50	-8	8,131	-0.10%
2022/10/27	8.5	91.89	8	93.04	93.00	0.5	8,161	0.01%
2022/10/26	0	0.00	1	91.00	91.30	-1	8,133	-0.01%
2022/10/25	4	90.40	4	89.55	90.20	0	8,121	0.00%
2022/10/24	33	91.29	32	91.91	90.00	1	8,135	0.01%
2022/10/21	1	90.40	3	89.70	90.30	-2	8,075	-0.02%
2022/10/20	8	90.20	2	88.90	90.00	6	8,092	0.07%
2022/10/19	5	90.50	7	90.93	91.60	-2	8,056	-0.02%
2022/10/18	4	89.05	7	90.66	89.30	-3	7,844	-0.04%
2022/10/14	10	84.50	10	83.60	82.10	0	7,581	0.00%
2022/10/13	10	83.00	10	82.80	82.90	0	7,723	0.00%
2022/10/12	10	82.50	10	82.40	82.70	0	7,919	0.00%
2022/10/11	1	83.00	0	0.00	82.90	1	7,973	0.01%
2022/10/07	1	85.00	3	84.60	84.80	-2	7,914	-0.03%
2022/10/05	0	0.00	2	90.80	90.60	-2	7,777	-0.03%
2022/10/04	5	91.14	1	92.20	90.70	4	7,749	0.05%
2022/10/03	10	87.50	10	88.20	88.40	0	7,675	0.00%
2022/09/30	1	88.00	0	0.00	88.30	1	7,713	0.01%
2022/09/29	10	90.00	10	88.50	88.90	0	7,691	0.00%
2022/09/28	16	90.03	17	88.95	88.40	-1	7,664	-0.01%
2022/09/27	14	89.86	13	88.68	89.00	1	7,667	0.01%
2022/09/26	21	89.54	4.1	90.06	89.20	17	7,668	0.22%
2022/09/23	13	92.82	10	92.20	92.20	3	7,904	0.04%
2022/09/22	17	90.86	15	92.65	93.00	2	7,956	0.03%
2022/09/21	12	91.53	15	90.17	90.00	-3	7,830	-0.04%
2022/09/20	14	95.11	7	92.93	93.20	7	7,646	0.09%
2022/09/19	11.1	95.19	9	95.59	95.30	2.1	7,475	0.03%
2022/09/16	20	95.33	19.6	94.04	93.70	0.5	7,292	0.01%
2022/09/15	25	92.81	34	94.16	95.50	-9	7,172	-0.13%
2022/09/14	19	91.86	44	91.41	91.00	-25	6,920	-0.36%
2022/09/13	4.3	95.14	10	94.16	92.90	-5.7	6,768	-0.08%
2022/09/12	3	89.60	17	90.31	91.10	-14	6,573	-0.21%
2022/09/08	2.1	86.08	7	85.67	86.20	-5	6,484	-0.08%
2022/09/07	0	0.00	1	80.30	80.30	-1	6,467	-0.02%
2022/09/05	0.2	83.80	0	0.00	83.50	0.2	6,663	0.00%
2022/09/02	5	84.10	0	0.00	85.10	5	6,708	0.07%
2022/08/30	5	84.70	0	0.00	84.50	5	6,789	0.07%
2022/08/29	5	84.50	0	0.00	84.80	5	6,829	0.07%
2022/08/24	7	83.99	0	0.00	83.50	7	6,749	0.10%
2022/08/23	5	83.90	2	84.20	83.50	3	6,791	0.04%
2022/08/22	5	85.40	0.1	85.50	85.00	5	6,893	0.07%
2022/08/19	10.2	86.62	5	87.70	87.10	5.2	6,903	0.08%
2022/08/16	5	83.80	0	0.00	83.60	5	6,825	0.07%
2022/08/15	21	83.91	11	85.42	85.20	10	6,797	0.15%
2022/08/11	0.1	81.30	13	80.78	80.30	-13	6,549	-0.20%
2022/08/10	21.4	79.21	0	0.00	79.30	21.4	6,543	0.33%
2022/08/09	2	79.70	1	78.80	79.90	1	6,553	0.02%
2022/08/08	10	79.50	0	0.00	79.70	10	6,590	0.15%
2022/08/05	2	80.40	0	0.00	80.60	2	6,588	0.03%
2022/08/04	2	80.45	1	80.80	79.60	1	6,598	0.02%
2022/08/03	1.6	92.24	1	92.20	92.30	0.6	6,507	0.01%
2022/08/02	0.1	92.30	0	0.00	92.20	0.1	6,427	0.00%
2022/07/29	3	91.30	0	0.00	91.40	3	6,304	0.05%
2022/07/28	3.2	91.18	0	0.00	90.70	3.2	6,307	0.05%
2022/07/27	3	89.57	0	0.00	91.00	3	6,285	0.05%
2022/07/26	2	90.10	1	90.00	89.80	1	6,222	0.02%
2022/07/25	0	0.00	3	94.43	94.00	-3	6,130	-0.05%
2022/07/22	1	95.40	5	96.54	95.30	-4	6,050	-0.07%
2022/07/21	5	97.70	0.1	97.60	97.90	4.9	5,927	0.08%
2022/07/20	1	96.00	2	95.35	96.80	-1	5,880	-0.02%
2022/07/19	1	94.60	0	0.00	93.80	1	5,812	0.02%
2022/07/18	1	91.70	0	0.00	91.80	1	5,674	0.02%
2022/07/15	4	87.35	0	0.00	87.40	4	5,653	0.07%
2022/07/12	1	83.30	0	0.00	83.40	1	5,872	0.02%
2022/07/08	1	89.10	21	88.10	89.30	-20	5,914	-0.34%
2022/07/06	2	88.40	3	86.93	86.00	-1	6,044	-0.02%
2022/07/04	1	82.50	0	0.00	83.40	1	6,076	0.02%
2022/07/01	7	86.53	6	81.50	81.50	1	6,107	0.02%
2022/06/30	1	88.40	4	89.55	88.70	-3	5,859	-0.05%
2022/06/28	0	0.00	4	93.00	93.00	-4	5,798	-0.07%
2022/06/27	2	95.30	2	95.00	95.30	0	5,842	0.00%
2022/06/24	2.2	93.08	0	0.00	94.10	2.2	5,882	0.04%
2022/06/23	0	0.00	3	91.80	92.30	-3	5,883	-0.05%
2022/06/20	0	0.00	3	93.87	93.90	-3	5,958	-0.05%
2022/06/17	1	96.60	1	97.30	98.00	0	6,056	0.00%
2022/06/16	0	0.00	0.1	99.60	98.80	-0.1	6,177	0.00%
2022/06/15	1	100.00	1	101.00	100.00	0	6,163	0.00%
2022/06/14	2	102.50	1.1	103.02	104.00	1	6,154	0.02%
2022/06/13	3	105.50	0	0.00	106.00	3	6,167	0.05%
2022/06/10	3	109.50	10	110.90	109.50	-7	6,272	-0.11%
2022/06/09	0	0.00	2	113.50	114.00	-2	6,453	-0.03%
2022/06/08	2	115.75	0	0.00	114.50	2	6,731	0.03%
2022/06/07	2	114.00	0	0.00	114.00	2	6,811	0.03%
2022/06/06	2.2	110.77	1	110.50	110.50	1.2	6,889	0.02%
2022/06/01	1	112.00	2	112.00	112.50	-1	7,227	-0.01%
2022/05/31	1	113.00	0	0.00	113.00	1	7,306	0.01%
2022/05/30	2	113.00	8	113.00	112.50	-6	7,376	-0.08%
2022/05/27	1	108.50	1	108.50	108.00	0	7,348	0.00%
2022/05/26	2.1	106.00	0	0.00	105.00	2.1	7,523	0.03%
2022/05/25	0	0.00	1	105.00	105.50	-1	7,686	-0.01%
2022/05/24	4	105.00	0	0.00	104.50	4	7,831	0.05%
2022/05/23	1	105.50	1	106.50	105.50	0	7,936	0.00%
2022/05/18	0	0.00	2	110.50	110.50	-2	8,338	-0.02%
2022/05/17	4	108.25	0	0.00	108.50	4	8,414	0.05%
2022/05/13	0	0.00	1	109.00	108.00	-1	8,587	-0.01%
2022/05/12	0	0.00	4	105.63	105.50	-4	8,662	-0.05%
2022/05/11	1	106.00	0	0.00	106.00	1	8,893	0.01%
2022/05/10	1	109.00	1	110.00	110.00	0	8,902	0.00%
2022/05/09	0	0.00	4	110.00	110.00	-4	9,013	-0.04%
2022/05/06	1	111.00	0	0.00	111.50	1	9,231	0.01%
2022/05/05	7.1	115.71	3	114.50	114.50	4.1	9,365	0.04%
2022/05/04	0	0.00	3	112.83	115.00	-3	9,416	-0.03%
2022/04/29	0	0.00	2	110.50	108.50	-2	9,485	-0.02%
2022/04/28	2	108.50	0	0.00	108.00	2	9,529	0.02%
2022/04/26	1	108.00	0	0.00	108.50	1	9,599	0.01%
2022/04/25	12	108.46	0	0.00	107.00	12	9,596	0.13%
2022/04/22	1.2	113.43	0	0.00	111.50	1.2	9,530	0.01%
2022/04/21	2.2	115.97	0	0.00	113.50	2.2	9,544	0.02%
2022/04/20	1	115.00	0	0.00	116.00	1	9,565	0.01%
2022/04/19	0	0.00	1	113.50	113.50	-1	9,539	-0.01%
2022/04/18	1.2	111.08	4.4	111.61	111.00	-3.2	9,657	-0.03%
2022/04/15	3	114.00	0	0.00	112.50	3	9,847	0.03%
2022/04/14	3.2	115.52	2	116.50	114.50	1.2	10,028	0.01%
2022/04/13	1.4	115.82	10	116.00	116.00	-8.6	10,073	-0.09%
2022/04/12	34	116.50	1	116.00	117.00	33	10,092	0.33%
2022/04/11	3	119.67	4	120.63	119.50	-1	10,188	-0.01%
2022/04/08	1	121.50	12	121.25	122.50	-11	10,174	-0.11%
2022/04/07	1.2	124.00	0	0.00	122.50	1.2	10,113	0.01%
2022/04/06	2	127.50	0	0.00	127.50	2	10,048	0.02%
2022/04/01	2.1	129.69	0	0.00	130.50	2.1	10,021	0.02%
2022/03/31	0.1	130.50	0	0.00	130.00	0.1	10,067	0.00%
2022/03/30	29.2	130.50	1.1	130.00	130.00	28.1	10,111	0.28%
2022/03/29	5	131.80	0	0.00	131.00	5	10,208	0.05%
2022/03/28	0	129.00	1	130.50	131.50	-1	10,345	-0.01%
2022/03/25	3	131.67	0	0.00	130.50	3	10,598	0.03%
2022/03/24	3	128.17	0	0.00	129.50	3	10,745	0.03%
2022/03/23	2	129.25	1	129.50	129.00	1	10,883	0.01%
2022/03/22	11.1	126.69	0	0.00	128.50	11.1	11,334	0.10%
2022/03/21	1.3	131.60	0	0.00	131.00	1.3	11,369	0.01%
2022/03/18	2	130.50	2	130.50	130.50	0	11,535	0.00%
2022/03/17	6.1	131.98	4	130.25	130.50	2.1	12,011	0.02%
2022/03/16	1	126.50	1	129.50	127.00	0	12,303	0.00%
2022/03/15	15	126.80	5	127.50	126.00	10	12,771	0.08%
2022/03/14	20	129.58	10.2	129.02	130.50	9.8	13,145	0.07%
2022/03/11	23.3	132.47	2	133.50	133.00	21.3	13,092	0.16%
2022/03/10	3.1	139.65	4	140.13	138.50	-0.9	13,162	-0.01%
2022/03/09	2	135.75	1.2	135.00	136.00	0.8	13,254	0.01%
2022/03/08	6	137.25	1	137.50	135.50	5	13,304	0.04%
2022/03/07	32.1	140.74	6	141.25	139.50	26.1	13,326	0.20%
2022/03/04	9	148.44	2	148.50	148.00	7	13,289	0.05%
2022/03/03	6.4	148.53	20	149.23	148.50	-13.6	13,403	-0.10%
2022/03/02	2	145.75	3	145.33	146.00	-1	13,442	-0.01%
2022/03/01	0	0.00	5	144.90	145.50	-5	13,445	-0.04%
2022/02/25	3	140.17	4	141.88	140.00	-1	13,345	-0.01%
2022/02/24	12.1	141.34	0	0.00	141.00	12.1	13,363	0.09%
2022/02/23	3.1	144.68	6	145.17	148.00	-2.9	13,405	-0.02%
2022/02/22	14.2	141.65	4	140.25	140.00	10.2	13,560	0.08%
2022/02/21	12	149.42	0	0.00	147.50	12	13,689	0.09%
2022/02/18	1.1	151.05	0.1	152.00	152.50	1	13,886	0.01%
2022/02/17	3	152.83	3	153.17	152.50	0	14,252	0.00%
2022/02/16	3.1	151.32	5	152.00	151.50	-1.9	14,789	-0.01%
2022/02/15	1	145.50	8	150.50	149.50	-7	15,392	-0.05%
2022/02/14	6	144.42	2	144.50	143.50	4	15,733	0.03%
2022/02/11	7	149.57	1.2	150.79	148.00	5.8	16,225	0.04%
2022/02/10	3	149.67	3	150.00	150.00	0	16,909	0.00%
2022/02/09	0	0.00	2	153.00	152.50	-2	17,851	-0.01%
2022/02/08	20	151.20	41	151.24	152.50	-21	18,397	-0.11%
2022/02/07	1	143.00	2	143.25	146.00	-1	18,438	-0.01%
2022/01/26	3.2	141.38	6	137.50	137.50	-2.8	18,851	-0.01%
2022/01/25	0	0.00	2	141.75	142.00	-2	19,252	-0.01%
2022/01/24	0.1	140.00	9	139.50	140.00	-8.9	19,863	-0.04%
2022/01/21	2.3	140.91	0	0.00	141.00	2.3	20,164	0.01%
2022/01/20	17	145.71	16	142.00	142.00	1	20,174	0.00%
2022/01/19	0	0.00	2	143.50	143.50	-2	20,165	-0.01%
2022/01/18	1	144.00	1	143.50	143.00	0	20,268	0.00%
2022/01/17	2.1	138.71	3	140.33	140.50	-0.9	20,318	0.00%
2022/01/14	4	137.25	7	137.14	138.50	-3	20,520	-0.01%
2022/01/13	12	141.00	11	140.27	139.50	1	21,100	0.00%
2022/01/12	1	143.50	2.2	140.05	142.00	-1.2	21,156	-0.01%
2022/01/11	23.1	142.61	7	141.36	141.00	16.1	21,319	0.08%
2022/01/10	0.1	147.00	15.1	143.51	149.00	-15	21,764	-0.07%
2022/01/07	13.2	148.37	11.2	148.80	147.50	2	21,736	0.01%
2022/01/06	0	0.00	2	151.99	154.50	-2	21,802	-0.01%
2022/01/05	0.2	153.50	13.1	152.97	154.00	-12.9	22,262	-0.06%
2022/01/04	11	153.50	15	157.40	152.50	-4	23,353	-0.02%
2022/01/03	0.4	154.57	5	156.50	156.50	-4.7	24,034	-0.02%
2021/12/30	6	152.67	2	155.50	155.50	4	24,047	0.02%
2021/12/29	0	0.00	1	154.00	154.00	-1	24,031	0.00%
2021/12/28	16	156.13	0	0.00	156.50	16	24,030	0.07%
2021/12/27	17	157.91	18	156.08	155.00	-1	24,009	0.00%
2021/12/24	3	155.50	1	154.50	156.00	2	23,957	0.01%
2021/12/23	23	157.52	19	155.97	155.00	4	23,949	0.02%
2021/12/22	6	156.42	17	156.82	157.00	-11	23,896	-0.05%
2021/12/21	1	150.00	2.1	156.25	155.00	-1.1	23,739	0.00%
2021/12/20	10	157.00	7	157.07	153.50	3	23,512	0.01%
2021/12/17	5	155.10	5	154.00	154.50	0	23,365	0.00%
2021/12/16	50	161.10	34	161.51	158.00	16	23,232	0.07%
2021/12/15	8.2	151.90	6	152.92	152.50	2.2	22,701	0.01%
2021/12/14	24.3	154.54	19	153.66	151.50	5.3	22,456	0.02%
2021/12/13	23.1	158.57	22.1	159.01	160.00	0.9	22,105	0.00%
2021/12/10	24	149.73	36	150.69	152.50	-12	21,555	-0.06%
2021/12/09	52.3	146.83	50	147.57	148.00	2.3	21,107	0.01%
2021/12/08	6	141.50	16	140.84	142.50	-10	20,581	-0.05%
2021/12/07	5	133.20	4	134.13	132.50	1	20,071	0.00%
2021/12/06	7	134.43	0	0.00	134.50	7	19,908	0.04%
2021/12/03	3	141.00	3	140.17	141.00	0	19,687	0.00%
2021/12/02	2	136.75	2	137.50	136.50	0	19,627	0.00%
2021/12/01	4	137.38	3	137.33	139.00	1	19,526	0.01%
2021/11/30	14	137.25	5	136.80	136.00	9	19,466	0.05%
2021/11/29	1.3	129.54	9	130.94	132.00	-7.7	19,444	-0.04%
2021/11/26	2	134.25	3	134.33	135.00	-1	19,377	-0.01%
2021/11/25	1	135.00	0	0.00	134.00	1	19,277	0.01%
2021/11/24	4	134.00	8.1	133.56	134.00	-4.1	19,241	-0.02%
2021/11/23	11.1	134.58	19.1	134.48	134.50	-8	19,141	-0.04%
2021/11/22	5	138.40	2	140.25	138.00	3	18,983	0.02%
2021/11/19	7	141.29	5.1	141.90	141.00	1.9	18,878	0.01%
2021/11/18	46.3	143.03	46	139.07	138.50	0.3	18,774	0.00%
2021/11/17	13.1	138.46	12.1	140.42	143.00	1.1	18,459	0.01%
2021/11/16	5.2	138.40	25	140.72	140.50	-19.8	18,248	-0.11%
2021/11/15	39	138.72	18	136.86	136.00	21	17,904	0.12%
2021/11/12	33	133.68	48.5	134.27	135.50	-15.5	17,418	-0.09%
2021/11/11	34	137.46	42	137.98	137.00	-8	16,805	-0.05%
2021/11/10	24	138.42	31.1	139.00	139.00	-7.1	16,617	-0.04%
2021/11/09	80	138.03	74	135.39	136.50	6	16,104	0.04%
2021/11/08	66	131.21	60.2	132.40	133.50	5.8	15,262	0.04%
2021/11/05	29.1	125.12	30.2	125.13	124.00	-1.1	14,409	-0.01%
2021/11/04	25	123.16	27	122.70	121.00	-2	13,781	-0.01%
2021/11/03	9	120.11	17.2	121.25	123.00	-8.2	13,598	-0.06%
2021/11/02	38.2	119.26	103	120.99	118.50	-64.9	13,020	-0.50%	大賣/
2021/11/01	45	118.43	44.1	118.28	119.50	0.9	12,583	0.01%
2021/10/29	3.7	111.73	13.7	111.57	112.50	-10.1	11,904	-0.08%
2021/10/28	0.5	107.50	1	109.00	107.50	-0.5	11,594	0.00%
2021/10/27	5.5	107.82	8	107.50	108.00	-2.5	11,525	-0.02%
2021/10/26	39.5	105.56	8	106.19	105.50	31.5	11,465	0.27%
2021/10/25	2.1	104.24	9	105.11	104.00	-6.9	11,395	-0.06%
2021/10/22	56.5	106.39	5	106.10	105.00	51.5	11,377	0.45%
2021/10/21	69.1	114.42	69.9	110.40	106.50	-0.8	11,294	-0.01%
2021/10/20	6	110.00	17	110.29	110.00	-11	10,860	-0.10%
2021/10/19	21	108.52	29	108.93	110.00	-8	10,784	-0.07%
2021/10/18	85.5	111.19	62.3	110.60	107.00	23.2	10,665	0.22%
2021/10/15	31.3	105.62	43	106.52	107.00	-11.7	10,137	-0.12%
2021/10/14	16	104.81	23.2	105.30	104.50	-7.2	9,964	-0.07%
2021/10/13	27	105.50	35.3	106.08	107.00	-8.3	9,776	-0.09%
2021/10/12	70	104.76	89.2	104.78	105.00	-19.2	9,222	-0.21%
2021/10/08	20	98.33	76.8	99.34	100.50	-56.8	8,078	-0.70%
2021/10/07	2	88.60	10	91.33	91.80	-8	7,290	-0.11%
2021/10/06	4	84.70	4	83.50	83.50	0	7,296	0.00%
2021/10/05	2	84.15	0	0.00	84.90	2	7,486	0.03%
2021/10/04	2	85.20	5	86.12	84.80	-3	7,591	-0.04%
2021/10/01	1	86.00	0	0.00	86.00	1	7,741	0.01%
2021/09/30	3	85.63	2	85.50	86.80	1	7,810	0.01%
2021/09/29	4	87.13	4	86.75	86.90	0	7,877	0.00%
2021/09/28	0	0.00	3	89.73	89.70	-3	7,928	-0.04%
2021/09/27	1	90.90	1	90.70	90.50	0	7,945	0.00%
2021/09/24	4	93.10	5	93.38	92.10	-1	7,949	-0.01%
2021/09/23	6	93.02	34	92.66	93.00	-28	7,945	-0.35%
2021/09/22	3	88.97	3	90.33	91.00	0	7,995	0.00%
2021/09/17	2	91.35	0	0.00	91.10	2	8,137	0.02%
2021/09/15	0	0.00	2	89.00	89.00	-2	8,329	-0.02%
2021/09/14	2	90.05	2	90.00	90.20	0	8,458	0.00%
2021/09/13	1	90.10	1	90.80	90.10	0	8,842	0.00%
2021/09/10	3	89.47	3	90.00	90.30	0	9,126	0.00%
2021/09/09	3	88.27	6	88.80	89.90	-3	9,546	-0.03%
2021/09/08	2	89.05	1	88.20	87.70	1	9,669	0.01%
2021/09/07	17	92.31	14	91.77	91.30	3	9,625	0.03%
2021/09/06	1	91.00	6	90.87	90.70	-5	9,556	-0.05%
2021/09/03	4	89.03	4	90.10	90.20	0	9,531	0.00%
2021/09/02	1.1	91.94	1	90.60	88.80	0.1	9,559	0.00%
2021/09/01	1	90.33	2.1	90.87	91.50	-1.1	9,567	-0.01%
2021/08/31	3.2	86.12	2	86.70	87.80	1.2	9,523	0.01%
2021/08/30	1	85.30	0	0.00	85.30	1	9,551	0.01%
2021/08/27	1	85.60	0	0.00	86.30	1	9,540	0.01%
2021/08/26	6	86.08	0	0.00	86.00	6	9,584	0.06%
2021/08/25	1.1	85.35	0.5	87.10	87.20	0.6	9,663	0.01%
2021/08/24	4	86.98	1	87.10	86.20	3	9,735	0.03%
2021/08/23	1	83.00	3	83.27	83.20	-2	9,652	-0.02%
2021/08/20	3.6	82.45	1	82.00	81.50	2.6	9,748	0.03%
2021/08/19	3	84.00	0	0.00	83.10	3	9,724	0.03%
2021/08/18	6.2	84.72	1	84.40	86.40	5.2	9,819	0.05%
2021/08/17	0	0.00	2.2	87.19	85.60	-2.2	10,014	-0.02%
2021/08/16	9.2	87.93	2	88.30	88.10	7.2	10,070	0.07%
2021/08/13	5.3	92.83	1	93.10	92.50	4.3	10,272	0.04%
2021/08/12	3.1	90.92	2	92.40	94.60	1.1	10,641	0.01%
2021/08/11	12	94.54	4.7	93.65	92.80	7.3	10,843	0.07%
2021/08/10	3	97.77	3	97.77	97.60	0	11,111	0.00%
2021/08/09	1.2	99.96	5	99.74	99.10	-3.8	11,543	-0.03%
2021/08/06	1	97.00	3	97.30	97.90	-2	11,848	-0.02%
2021/08/05	19	97.08	1	97.90	97.20	18	12,496	0.14%
2021/08/04	0	0.00	1	98.80	99.30	-1	12,478	-0.01%
2021/08/03	1.2	99.79	1	98.70	98.50	0.2	12,714	0.00%
2021/07/30	2	99.90	1	99.20	100.00	1	13,181	0.01%
2021/07/29	2	100.05	1	99.10	98.80	1	13,315	0.01%
2021/07/28	1	99.90	2.4	99.58	99.50	-1.4	13,431	-0.01%
2021/07/27	5.3	103.28	6	103.42	101.00	-0.7	13,611	-0.01%
2021/07/26	3.2	100.45	8	100.25	101.00	-4.8	13,723	-0.04%
2021/07/23	96	97.27	2	98.60	97.00	94	13,571	0.69%
2021/07/22	3	97.80	4	98.13	97.30	-1	13,652	-0.01%
2021/07/21	22.4	97.42	1	95.81	96.10	21.3	13,730	0.16%
2021/07/20	4	99.83	0	0.00	98.90	4	13,774	0.03%
2021/07/19	2	99.90	2	100.00	100.00	0	13,920	0.00%
2021/07/16	4	97.80	0	0.00	97.80	4	13,929	0.03%
2021/07/15	2.9	97.40	1.1	95.35	97.40	1.8	13,973	0.01%
2021/07/14	1.1	96.02	2	96.15	95.30	-0.9	14,038	-0.01%
2021/07/13	3.1	98.17	1	99.60	97.20	2.1	14,178	0.01%
2021/07/12	6.2	98.46	0.1	98.00	97.60	6.1	14,447	0.04%
2021/07/09	6.1	102.41	1	101.00	101.00	5.1	14,393	0.04%
2021/07/08	6.1	106.17	0	0.00	105.50	6.1	14,472	0.04%
2021/07/07	9	111.89	3	111.50	113.00	6	14,399	0.04%
2021/07/06	5	112.10	3.1	112.82	112.50	1.9	14,384	0.01%
2021/07/05	0.1	112.00	0	0.00	111.50	0.1	14,430	0.00%
2021/07/01	3	106.33	0	0.00	107.00	3	14,338	0.02%
2021/06/30	0.2	107.50	8	107.00	107.50	-7.8	14,348	-0.05%
2021/06/29	8	109.06	7	106.50	106.50	1	14,334	0.01%
2021/06/28	5.3	106.41	16	106.31	110.00	-10.8	14,388	-0.07%
2021/06/25	1.2	108.63	1	111.00	108.50	0.2	14,245	0.00%
2021/06/24	1	111.50	0	0.00	112.00	1	14,121	0.01%
2021/06/22	13	112.81	12	113.50	111.00	1	14,126	0.01%
2021/06/21	17	120.00	3	119.00	118.00	14	13,793	0.10%
2021/06/18	32.2	123.12	33	123.88	125.00	-0.8	13,541	-0.01%
2021/06/17	9	112.89	3.5	114.00	116.00	5.5	13,286	0.04%
2021/06/16	1	112.00	6	112.33	112.00	-5	13,203	-0.04%
2021/06/15	1	113.00	1	113.50	112.50	0	13,380	0.00%
2021/06/11	4	112.50	0	0.00	111.00	4	13,419	0.03%
2021/06/10	2	114.25	0	0.00	114.00	2	13,623	0.01%
2021/06/09	8.1	113.01	14	113.93	113.50	-6	13,743	-0.04%
2021/06/08	0	0.00	1	114.00	110.50	-1	13,739	-0.01%
2021/06/07	6	109.83	2.1	108.30	111.50	4	13,982	0.03%
2021/06/04	6	112.33	0	0.00	112.00	6	14,326	0.04%
2021/06/03	3.7	111.81	1.3	112.92	114.00	2.3	14,526	0.02%
2021/06/02	7	113.36	5	111.10	110.00	2	14,698	0.01%
2021/06/01	4	116.00	4.2	112.52	113.50	-0.2	14,626	0.00%
2021/05/31	3	109.50	1	108.50	110.00	2	14,522	0.01%
2021/05/28	3	107.33	10	108.50	108.00	-7	14,490	-0.05%
2021/05/27	7	105.43	0	0.00	105.00	7	14,401	0.05%
2021/05/26	3	107.50	13	105.65	103.00	-10	14,398	-0.07%
2021/05/25	22	104.82	19	102.37	106.00	3	14,306	0.02%
2021/05/24	2	98.30	0	0.00	99.10	2	14,150	0.01%
2021/05/21	11.2	100.23	19	99.44	99.60	-7.8	14,500	-0.05%
2021/05/20	19.4	103.74	53	103.35	102.00	-33.6	14,231	-0.24%
2021/05/19	47.1	115.45	7	116.29	113.00	40.1	13,924	0.29%
2021/05/18	63	111.22	52	115.60	115.00	11	13,880	0.08%
2021/05/17	24.2	107.30	3	105.83	106.50	21.2	13,825	0.15%
2021/05/14	7	104.14	6	104.33	100.00	1	13,398	0.01%
2021/05/13	25	95.49	22	95.59	97.20	3	13,010	0.02%
2021/05/12	3.2	104.31	2	104.00	104.00	1.2	12,347	0.01%
2021/05/11	10	118.66	21.3	118.17	115.50	-11.3	12,296	-0.09%
2021/05/10	6	127.58	4	128.38	128.00	2	12,100	0.02%
2021/05/07	4	122.38	2	119.25	122.00	2	11,789	0.02%
2021/05/06	5	125.20	9.1	121.74	120.00	-4.1	11,685	-0.04%
2021/05/05	4	126.00	1.2	126.10	123.50	2.8	11,554	0.02%
2021/05/04	4.5	121.94	8	123.88	121.50	-3.5	11,406	-0.03%
2021/05/03	14.1	130.14	4	134.00	125.00	10.1	11,245	0.09%
2021/04/29	6.1	121.41	1	122.50	123.00	5.1	11,012	0.05%
2021/04/28	6	120.17	1	118.50	120.50	5	10,953	0.05%
2021/04/27	17.1	117.72	21	118.86	119.00	-3.9	10,947	-0.04%
2021/04/26	3	114.00	5	111.90	117.00	-2	10,762	-0.02%
2021/04/23	6	109.58	6.3	109.93	111.00	-0.3	10,613	0.00%
2021/04/22	2.1	104.60	12.1	105.50	104.00	-10	10,485	-0.09%
2021/04/21	0.1	108.50	0	0.00	106.50	0.1	10,433	0.00%
2021/04/20	1	109.00	3	107.17	108.00	-2	10,536	-0.02%
2021/04/19	7.1	108.63	6	110.58	110.00	1.1	10,499	0.01%
2021/04/16	3.1	113.66	11	113.05	115.50	-7.9	10,319	-0.08%
2021/04/15	31	108.82	24	108.50	108.00	7	10,045	0.07%
2021/04/14	0	0.00	9	105.44	107.50	-9	9,963	-0.09%
2021/04/13	0	0.00	1	100.50	101.50	-1	9,837	-0.01%
2021/04/12	10	105.50	3.2	104.12	104.00	6.8	9,844	0.07%
2021/04/09	19	101.13	12	101.92	102.00	7	9,781	0.07%
2021/04/07	1	100.50	4	100.25	100.50	-3	9,626	-0.03%
2021/04/06	4	99.20	1	99.10	99.60	3	9,614	0.03%
2021/04/01	0	0.00	14	98.46	98.60	-14	9,580	-0.15%
2021/03/31	14	98.98	9	99.79	99.80	5	9,513	0.05%
2021/03/30	0	0.00	1	96.70	96.80	-1	9,388	-0.01%
2021/03/29	3	97.37	3	98.00	97.50	0	9,386	0.00%
2021/03/26	2	96.70	4	96.35	97.30	-2	9,390	-0.02%
2021/03/25	2	93.80	4	95.35	94.80	-2	9,360	-0.02%
2021/03/24	1	97.50	4	96.63	95.80	-3	9,397	-0.03%
2021/03/23	1	96.00	0	0.00	96.70	1	9,391	0.01%
2021/03/22	4	98.63	4	97.98	97.10	0	9,377	0.00%
2021/03/19	3	96.50	0	0.00	96.80	3	9,286	0.03%
2021/03/18	7	97.06	11	96.96	96.20	-4	9,267	-0.04%
2021/03/17	4	93.75	1	95.20	93.70	3	9,111	0.03%
2021/03/16	7	94.06	2	94.50	95.50	5	9,134	0.05%
2021/03/15	2.2	95.20	16	94.80	94.70	-13.9	9,070	-0.15%
2021/03/12	4	94.03	6	93.95	93.50	-2	9,105	-0.02%
2021/03/11	11	95.73	7	95.41	95.80	4	9,014	0.04%
2021/03/10	15	92.81	23	92.28	92.40	-8	8,729	-0.09%
2021/03/09	18	89.70	20	90.02	90.60	-2	8,454	-0.02%
2021/03/08	6	88.95	6	88.88	87.40	0	8,222	0.00%
2021/03/05	2	84.10	1	84.20	85.40	1	8,024	0.01%
2021/03/04	1	85.00	0	0.00	85.00	1	8,003	0.01%
2021/03/03	0	0.00	7	84.81	84.60	-7	8,022	-0.09%
2021/03/02	3	87.90	1	87.50	85.30	2	7,980	0.03%
2021/02/26	6	86.97	2	87.55	87.00	4	7,937	0.05%
2021/02/25	4	88.03	1	88.40	88.00	3	7,912	0.04%
2021/02/24	7	88.86	6	89.13	88.20	1	8,013	0.01%
2021/02/23	26	90.21	13	89.62	90.20	13	8,056	0.16%
2021/02/22	14	87.11	7	86.47	87.80	7	7,612	0.09%
2021/02/19	6	84.38	3	84.40	85.00	3	7,414	0.04%
2021/02/18	9	84.63	7	84.47	85.30	2	7,308	0.03%
2021/02/17	6	83.87	20.1	84.68	85.10	-14.1	7,090	-0.20%
2021/02/02	0	0.00	4	77.77	78.10	-4	6,707	-0.06%
2021/02/01	5	77.18	0	0.00	77.20	5	6,705	0.07%
2021/01/29	3	79.93	0	0.00	78.90	3	6,681	0.04%
2021/01/28	1	81.10	1	79.50	78.90	0	6,647	0.00%
2021/01/27	3	81.03	1	80.50	80.20	2	6,585	0.03%
2021/01/26	2	80.20	5	80.58	79.60	-3	6,558	-0.05%
2021/01/25	0.1	80.50	6	80.00	80.60	-6	6,531	-0.09%
2021/01/22	0	0.00	2	78.20	78.60	-2	6,476	-0.03%
2021/01/21	0	0.00	4	75.95	76.10	-4	6,645	-0.06%
2021/01/20	1	76.30	4	76.20	76.00	-3	7,126	-0.04%
2021/01/19	1	79.70	0	0.00	79.70	1	6,990	0.01%
2021/01/15	1	79.90	6	79.83	79.90	-5	6,970	-0.07%
2021/01/14	1	80.80	0	0.00	80.60	1	6,955	0.01%
2021/01/13	3	80.83	6.3	80.35	81.30	-3.3	6,921	-0.05%
2021/01/12	2.3	78.54	5.3	79.34	79.00	-3	6,807	-0.04%
2021/01/11	3	78.33	7	78.93	79.20	-4	6,749	-0.06%
2021/01/08	4	78.83	2	78.80	79.10	2	6,695	0.03%
2021/01/07	5	77.16	1	77.90	78.20	4	6,626	0.06%
2021/01/05	5	78.98	2	79.25	78.90	3	6,566	0.05%
2021/01/04	0.3	78.30	0	0.00	78.50	0.3	6,500	0.00%
2020/12/31	2.6	78.18	1	77.90	77.80	1.6	6,519	0.02%
2020/12/30	0	0.00	2	77.40	77.90	-2	6,474	-0.03%
2020/12/28	1	77.50	1	77.90	77.60	0	6,546	0.00%
2020/12/25	0	0.00	1	77.00	76.60	-1	6,659	-0.02%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	76.30	0	0.00	76.30	1	6,908	0.01%
2020/12/22	1	78.30	0	0.00	76.60	1	7,019	0.01%
2020/12/21	3	78.80	0	0.00	78.50	3	7,021	0.04%
2020/12/18	1	80.80	0	0.00	80.40	1	6,925	0.01%
2020/12/17	3	79.50	1	79.80	79.60	2	6,819	0.03%
2020/12/16	0	0.00	2	78.20	78.80	-2	6,773	-0.03%
2020/12/15	4	77.75	2	77.30	77.60	2	6,734	0.03%
2020/12/11	4	77.38	32	77.95	76.90	-28	6,681	-0.42%
2020/12/10	4	79.05	5	79.54	78.30	-1	6,647	-0.02%
2020/12/09	6.4	79.62	5	81.00	80.00	1.4	6,642	0.02%
2020/12/08	20	83.07	17	82.51	81.80	3	6,544	0.05%
2020/12/07	10	80.19	5	80.54	81.10	5	6,359	0.08%
2020/12/04	5	79.94	0	0.00	80.10	5	6,429	0.08%
2020/12/03	1	80.60	5	80.56	80.60	-4	6,484	-0.06%
2020/12/02	4	79.13	0	0.00	78.90	4	6,501	0.06%
2020/12/01	4	78.80	0	0.00	78.80	4	6,622	0.06%
2020/11/30	1	78.70	2	78.70	78.50	-1	6,923	-0.01%
2020/11/27	3	79.83	2	79.50	79.50	1	7,176	0.01%
2020/11/26	0	0.00	2	78.25	78.40	-2	7,174	-0.03%
2020/11/25	3	78.77	2	79.00	78.50	1	7,231	0.01%
2020/11/24	5	78.60	2	78.10	78.10	3	7,298	0.04%
2020/11/23	4	80.53	3	80.73	79.90	1	7,265	0.01%
2020/11/20	7	78.74	10	78.37	79.50	-3	7,224	-0.04%
2020/11/18	3	75.57	0	0.00	75.10	3	7,279	0.04%
2020/11/17	1	74.80	0	0.00	74.70	1	7,387	0.01%
2020/11/16	1	73.90	2	75.00	73.90	-1	7,636	-0.01%
2020/11/12	1	73.30	0	0.00	73.00	1	8,477	0.01%
2020/11/11	1	73.40	1	72.00	73.10	0	8,871	0.00%
2020/11/10	1	72.30	2	72.40	72.60	-1	9,046	-0.01%
2020/11/09	1	73.60	2	73.60	73.80	-1	9,208	-0.01%
2020/11/05	0	0.00	1	72.10	72.00	-1	9,277	-0.01%
2020/11/04	1	71.60	0	0.00	71.90	1	9,350	0.01%
2020/11/03	2	71.75	2	72.15	71.60	0	9,392	0.00%
2020/11/02	1	70.60	1	71.20	71.70	0	9,475	0.00%
2020/10/30	1	71.00	1	71.80	71.80	0	9,541	0.00%
2020/10/29	4	70.88	5	70.58	71.30	-1	9,498	-0.01%
2020/10/28	28	73.59	9	72.23	71.90	19	9,376	0.20%
2020/10/27	0	0.00	1	80.00	79.80	-1	8,963	-0.01%
2020/10/26	1	80.10	0	0.00	79.90	1	9,037	0.01%
2020/10/23	0	0.00	1	78.60	79.10	-1	9,172	-0.01%
2020/10/22	1	79.20	0	0.00	78.90	1	9,317	0.01%
2020/10/20	0.2	79.40	2	79.20	79.40	-1.8	10,003	-0.02%
2020/10/19	1	78.10	0	0.00	77.90	1	10,231	0.01%
2020/10/16	1	76.50	2	76.70	76.00	-1	10,291	-0.01%
2020/10/15	2	77.55	0	0.00	77.50	2	10,417	0.02%
2020/10/13	1	77.30	3	76.73	76.50	-2	10,481	-0.02%
2020/10/12	3	76.17	0	0.00	76.00	3	10,497	0.03%
2020/10/08	0	0.00	1	78.20	77.20	-1	10,629	-0.01%
2020/10/07	1	76.50	1	76.80	76.90	0	10,769	0.00%
2020/10/06	2	76.50	0	0.00	76.70	2	11,080	0.02%
2020/10/05	1	75.50	1	76.30	77.30	0	11,190	0.00%
2020/09/30	7	75.46	8	75.58	75.50	-1	11,254	-0.01%
2020/09/29	7	76.61	2	76.40	76.30	5	11,275	0.04%
2020/09/28	2	79.50	4	79.43	80.60	-2	11,179	-0.02%
2020/09/25	4	76.80	4	75.65	75.40	0	11,178	0.00%
2020/09/24	6	78.48	2	77.90	77.60	4	11,240	0.04%
2020/09/22	0	0.00	2	81.50	80.80	-2	11,511	-0.02%
2020/09/21	1	82.60	0	0.00	82.10	1	11,596	0.01%
2020/09/17	0	0.00	1	81.50	81.30	-1	11,768	-0.01%
2020/09/16	2	82.10	30	82.31	80.90	-28	11,997	-0.23%
2020/09/15	3	81.10	0	0.00	81.30	3	12,148	0.02%
2020/09/14	18	81.12	12	80.73	80.60	6	12,192	0.05%
2020/09/11	3	78.20	3	78.97	79.20	0	12,108	0.00%
2020/09/10	4	78.05	2	78.70	77.60	2	12,109	0.02%
2020/09/09	6	78.37	7	77.70	79.10	-1	12,167	-0.01%
2020/09/08	3	78.57	2	78.20	77.60	1	12,117	0.01%
2020/09/07	12	79.85	13	79.53	79.10	-1	12,086	-0.01%
2020/09/04	4	82.50	1	82.80	82.80	3	12,063	0.02%
2020/09/03	15	85.95	15	85.97	85.10	0	12,021	0.00%
2020/09/02	10	83.44	0	0.00	82.60	10	11,870	0.08%
2020/09/01	6	86.60	9	85.81	85.70	-3	12,056	-0.02%
2020/08/31	1	85.90	0	0.00	84.90	1	12,498	0.01%
2020/08/28	7	87.86	1	86.60	86.20	6	12,528	0.05%
2020/08/27	0	0.00	5	89.08	89.70	-5	12,491	-0.04%
2020/08/26	6	89.22	3	90.07	88.30	3	12,498	0.02%
2020/08/25	17	89.44	27	90.01	91.50	-10	12,417	-0.08%
2020/08/24	1	84.10	1	86.00	86.60	0	12,271	0.00%
2020/08/21	3	85.80	1	85.30	85.30	2	12,308	0.02%
2020/08/20	15	85.40	5	83.96	83.50	10	12,342	0.08%
2020/08/19	12	91.22	6	91.77	88.80	6	12,143	0.05%
2020/08/18	17	91.83	15	91.83	91.40	2	11,859	0.02%
2020/08/17	3	89.27	7	88.96	86.50	-4	11,437	-0.03%
2020/08/14	12	85.53	5	85.84	85.50	7	11,215	0.06%
2020/08/13	2	83.65	3	80.77	84.00	-1	11,144	-0.01%
2020/08/12	14	80.21	3	80.00	79.90	11	11,150	0.10%
2020/08/11	3	81.13	3	81.83	82.00	0	11,431	0.00%
2020/08/10	11	80.55	3	80.20	80.10	8	11,944	0.07%
2020/08/07	0	0.00	1	83.50	82.40	-1	12,239	-0.01%
2020/08/06	7	85.04	0	0.00	82.50	7	12,885	0.05%
2020/08/05	1	84.20	6	85.02	85.50	-5	13,069	-0.04%
2020/08/04	6	84.52	2	83.85	84.60	4	13,077	0.03%
2020/08/03	0	0.00	3	82.23	82.50	-3	13,113	-0.02%
2020/07/31	5	84.28	0	0.00	84.00	5	13,029	0.04%
2020/07/30	0	0.00	32	85.40	86.50	-32	12,979	-0.25%
2020/07/29	37	86.29	4	85.18	83.60	33	12,920	0.26%
2020/07/28	6	84.13	11	84.84	84.40	-5	12,794	-0.04%
2020/07/27	12	84.13	19	84.31	84.70	-7	12,699	-0.06%
2020/07/24	42	82.45	32	82.22	82.40	10	12,506	0.08%
2020/07/23	7	78.91	10	77.75	78.70	-3	12,017	-0.02%
2020/07/22	0	0.00	1	75.00	75.30	-1	11,727	-0.01%
2020/07/20	2	72.75	0	0.00	73.90	2	11,496	0.02%
2020/07/17	0	0.00	1	73.20	73.20	-1	11,448	-0.01%
2020/07/16	7	73.07	7	72.19	72.10	0	11,417	0.00%
2020/07/15	8	72.16	8	72.68	72.00	0	11,392	0.00%
2020/07/14	1	75.20	3	74.90	73.70	-2	11,340	-0.02%
2020/07/13	4	75.03	2	75.10	72.10	2	11,228	0.02%
2020/07/10	0	0.00	1	72.80	72.00	-1	11,055	-0.01%
2020/07/09	0	0.00	1	71.20	70.80	-1	11,008	-0.01%
2020/07/08	1	71.00	1	72.30	71.40	0	10,907	0.00%
2020/07/07	6	70.47	1	71.10	70.50	5	10,759	0.05%
2020/07/06	2	71.30	0	0.00	71.70	2	10,716	0.02%
2020/07/03	8	70.66	12	70.53	70.30	-4	10,669	-0.04%
2020/07/02	5	67.44	4	67.45	69.30	1	10,545	0.01%
2020/07/01	4	67.98	3	68.37	68.10	1	10,512	0.01%
2020/06/30	0	0.00	3	65.43	65.50	-3	10,615	-0.03%
2020/06/29	1	65.90	1	65.80	66.00	0	10,749	0.00%
2020/06/24	2	65.50	3	65.77	65.40	-1	10,793	-0.01%
2020/06/23	8	66.14	12	66.42	66.90	-4	10,835	-0.04%
2020/06/22	4	65.20	7	65.01	65.10	-3	10,675	-0.03%
2020/06/19	3	63.50	6	63.33	63.00	-3	10,546	-0.03%
2020/06/18	2	64.20	1	64.30	64.80	1	10,482	0.01%
2020/06/17	7	64.24	3	64.33	64.50	4	10,439	0.04%
2020/06/16	6	64.48	5	64.26	64.90	1	10,415	0.01%
2020/06/15	4	63.68	6	63.75	62.30	-2	10,383	-0.02%
2020/06/12	4	62.30	3	60.83	63.00	1	10,376	0.01%
2020/06/11	8	62.31	1	62.00	61.70	7	10,349	0.07%
2020/06/10	7	63.27	3	63.80	63.60	4	10,243	0.04%
2020/06/09	8	63.96	6	64.02	63.50	2	10,246	0.02%
2020/06/08	5	67.38	7	65.67	64.30	-2	10,178	-0.02%
2020/06/05	25	66.68	33	68.05	69.10	-8	9,742	-0.08%
2020/06/04	2	63.10	1	63.50	62.90	1	9,343	0.01%
2020/06/03	2	62.40	3	62.00	62.40	-1	9,305	-0.01%
2020/06/02	2	61.60	0	0.00	61.80	2	9,274	0.02%
2020/06/01	3	59.97	2	60.60	61.60	1	9,252	0.01%
2020/05/29	4	61.20	4	60.05	59.00	0	9,246	0.00%
2020/05/28	0	0.00	5	60.38	59.60	-5	9,175	-0.05%
2020/05/27	9	63.52	66	62.45	61.30	-57	9,125	-0.62%
2020/05/26	1	62.40	2	63.50	63.50	-1	9,047	-0.01%
2020/05/25	0	0.00	2	63.00	63.10	-2	9,010	-0.02%
2020/05/22	6	62.07	10	62.31	61.40	-4	8,966	-0.04%
2020/05/21	9	63.33	11	63.40	63.50	-2	8,986	-0.02%
2020/05/20	3	62.53	8	62.54	62.60	-5	9,153	-0.05%
2020/05/19	14	64.11	12	63.22	62.60	2	9,248	0.02%
2020/05/18	5	61.76	1	61.80	62.00	4	9,321	0.04%
2020/05/15	81	61.49	31	61.38	62.40	50	9,073	0.55%
2020/05/14	15	59.69	8	59.94	58.90	7	8,670	0.08%
2020/05/13	31	57.81	43	58.69	59.50	-12	8,548	-0.14%
2020/05/12	6	54.93	12	54.69	55.80	-6	8,300	-0.07%
2020/05/11	5	53.24	4	53.35	53.10	1	8,239	0.01%
2020/05/08	12	51.93	2	51.60	52.00	10	8,525	0.12%
2020/05/07	6	51.03	0	0.00	51.20	6	8,832	0.07%
2020/05/06	5	50.34	2	50.50	50.30	3	8,852	0.03%
2020/05/04	0	0.00	1	51.40	51.20	-1	8,888	-0.01%
2020/04/30	1	51.90	1	51.70	52.00	0	8,884	0.00%
2020/04/29	1	52.20	1	51.50	51.80	0	8,872	0.00%
2020/04/28	4	52.33	1	51.50	52.20	3	8,850	0.03%
2020/04/23	0	0.00	1	52.40	52.40	-1	9,098	-0.01%
2020/04/22	2	51.40	2	51.50	51.70	0	9,145	0.00%
2020/04/21	1	54.00	0	0.00	52.10	1	9,078	0.01%
2020/04/17	3	55.03	3	54.00	53.20	0	8,961	0.00%
2020/04/16	3	53.33	3	54.10	54.00	0	8,864	0.00%
2020/04/15	2	53.30	2	53.00	54.00	0	8,778	0.00%
2020/04/14	3	52.97	15	52.01	53.00	-12	8,667	-0.14%
2020/04/13	0	0.00	1	51.40	50.50	-1	8,559	-0.01%
2020/04/10	1	50.30	1	50.10	50.90	0	8,574	0.00%
2020/04/09	1	50.60	1	50.60	50.50	0	8,580	0.00%
2020/04/08	0	0.00	2	51.15	51.20	-2	8,555	-0.02%
2020/04/07	1	52.60	5	51.90	51.70	-4	8,548	-0.05%
2020/04/06	1	52.20	0	0.00	52.40	1	8,511	0.01%
2020/04/01	30	52.48	22	52.89	52.50	8	8,404	0.10%
2020/03/31	6	49.53	13	50.21	51.00	-7	8,180	-0.09%
2020/03/30	4	46.90	10	47.14	46.85	-6	7,938	-0.08%
2020/03/27	2	47.30	7	47.04	46.85	-5	7,876	-0.06%
2020/03/26	14	44.29	8	44.46	44.20	6	7,753	0.08%
2020/03/25	2	43.55	0	0.00	43.60	2	7,689	0.03%
2020/03/24	3	39.63	0	0.00	39.65	3	7,664	0.04%
2020/03/20	3	40.90	1	41.65	40.50	2	7,849	0.03%
2020/03/19	0	0.00	3	37.43	38.15	-3	7,824	-0.04%
2020/03/18	3	42.10	3	41.58	40.00	0	7,764	0.00%
2020/03/17	1	42.85	1	42.65	42.60	0	7,660	0.00%
2020/03/16	10	45.75	11	44.90	43.75	-1	7,611	-0.01%
2020/03/13	3	43.00	8	43.68	45.00	-5	7,560	-0.07%
2020/03/12	3	47.33	4	48.13	47.55	-1	7,448	-0.01%
2020/03/11	1	49.95	3	50.00	49.40	-2	7,319	-0.03%
2020/03/10	4	49.54	9	49.08	49.60	-5	7,263	-0.07%
2020/03/06	2	52.15	0	0.00	52.60	2	7,020	0.03%
2020/03/05	1	52.60	10	52.45	52.60	-9	6,992	-0.13%
2020/03/04	1	51.40	0	0.00	51.90	1	6,967	0.01%
2020/03/03	10	53.04	5	53.30	52.60	5	6,897	0.07%
2020/03/02	0	0.00	11	51.55	52.20	-11	6,841	-0.16%
2020/02/27	10	52.80	16	52.78	52.10	-6	6,759	-0.09%
2020/02/26	1	53.50	14	54.26	53.90	-13	6,686	-0.19%
2020/02/24	1	55.10	4	54.98	55.30	-3	6,702	-0.04%
2020/02/21	11	56.13	21	55.72	54.90	-10	6,633	-0.15%
2020/02/20	4	57.40	7	57.54	58.00	-3	6,321	-0.05%
2020/02/19	12	59.01	4	58.33	57.70	8	6,154	0.13%
2020/02/18	5	58.56	7	58.31	58.30	-2	6,006	-0.03%
2020/02/17	13	59.27	10	58.66	58.70	3	5,922	0.05%
2020/02/14	32	58.53	9	58.61	58.90	23	5,789	0.40%
2020/02/13	12	57.89	24	58.33	59.00	-12	5,527	-0.22%
2020/02/12	12	55.99	8	56.35	56.00	4	5,085	0.08%
2020/02/11	16	55.34	32	55.54	55.80	-16	4,882	-0.33%
2020/02/10	16	53.62	13	53.78	54.30	3	4,523	0.07%
2020/02/07	2	51.90	0	0.00	51.90	2	4,220	0.05%
2020/02/06	2	52.00	2	52.00	52.20	0	4,323	0.00%
2020/02/04	5	51.00	0	0.00	50.90	5	4,316	0.12%
2020/02/03	3	50.97	0	0.00	51.10	3	4,300	0.07%
2020/01/31	1	51.10	5	51.20	51.20	-4	4,330	-0.09%
2020/01/30	1	49.55	2	50.50	50.80	-1	4,358	-0.02%
2020/01/20	1	52.20	1	52.30	52.20	0	4,395	0.00%
2020/01/17	2	51.55	5	51.70	51.90	-3	4,311	-0.07%
2020/01/16	3	51.43	9	51.32	51.20	-6	4,218	-0.14%
2020/01/15	2	50.60	0	0.00	50.40	2	4,204	0.05%
2020/01/13	1	50.80	1	50.50	50.60	0	4,324	0.00%
2020/01/10	5	50.20	5	50.70	50.40	0	4,370	0.00%
2020/01/08	1	50.10	1	50.30	50.30	0	4,419	0.00%
2020/01/07	1	49.60	0	0.00	49.60	1	4,413	0.02%
2020/01/02	0	0.00	3	50.03	50.00	-3	4,433	-0.07%
2019/12/31	6	49.75	0	0.00	49.70	6	4,409	0.14%
2019/12/30	3	50.30	0	0.00	50.10	3	4,382	0.07%
2019/12/27	0	0.00	3	50.50	50.50	-3	4,349	-0.07%
2019/12/26	3	50.80	0	0.00	50.70	3	4,383	0.07%
2019/12/23	8	51.85	8	51.20	50.90	0	4,519	0.00%
2019/12/20	9	52.47	0	0.00	52.00	9	4,684	0.19%
2019/12/19	0	0.00	3	52.73	52.40	-3	4,869	-0.06%
2019/12/18	2	52.60	6	52.80	52.70	-4	4,889	-0.08%
2019/12/17	1	51.40	1	51.60	51.40	0	4,738	0.00%
2019/12/13	0	0.00	4	51.43	51.10	-4	4,738	-0.08%
2019/12/11	4	50.88	1	51.00	50.80	3	4,746	0.06%
2019/12/10	3	50.87	0	0.00	50.90	3	4,764	0.06%
2019/12/09	7	50.91	0	0.00	50.70	7	4,863	0.14%
2019/12/06	4	50.90	0	0.00	50.50	4	4,915	0.08%
2019/12/05	2	50.70	2	50.80	50.50	0	5,072	0.00%
2019/12/04	0	0.00	1	50.40	50.40	-1	5,144	-0.02%
2019/12/03	3	50.83	8	50.75	51.00	-5	5,282	-0.09%
2019/12/02	0	0.00	4	50.25	50.70	-4	5,346	-0.07%
2019/11/29	0	0.00	2	50.30	50.30	-2	5,368	-0.04%
2019/11/27	2	51.45	1	51.50	51.30	1	5,545	0.02%
2019/11/26	1	51.70	1	51.20	51.40	0	5,572	0.00%
2019/11/25	6	51.43	0	0.00	51.40	6	5,592	0.11%
2019/11/22	4	51.78	3	51.97	52.00	1	5,657	0.02%
2019/11/21	1	51.70	1	51.60	51.80	0	5,816	0.00%
2019/11/20	2	51.15	0	0.00	51.10	2	5,795	0.03%
2019/11/19	3	50.67	1	50.60	50.80	2	5,872	0.03%
2019/11/18	7	50.27	6	50.38	50.40	1	6,032	0.02%
2019/11/15	3	49.10	2	49.25	49.05	1	6,428	0.02%
2019/11/14	3	49.33	5	49.39	49.40	-2	6,653	-0.03%
2019/11/13	0	0.00	5	50.24	49.95	-5	6,828	-0.07%
2019/11/12	3	51.23	1	51.10	51.30	2	6,907	0.03%
2019/11/11	0	0.00	2	51.40	51.30	-2	7,085	-0.03%
2019/11/08	4	51.28	8	51.39	51.20	-4	7,213	-0.06%
2019/11/07	2	51.25	0	0.00	51.10	2	7,432	0.03%
2019/11/06	2	51.95	0	0.00	51.90	2	7,483	0.03%
2019/11/05	4	52.70	4	52.55	52.60	0	7,449	0.00%
2019/11/04	11	51.70	61	51.71	52.30	-50	7,357	-0.68%
2019/11/01	4	51.20	7	51.10	51.20	-3	7,285	-0.04%
2019/10/31	0	0.00	1	50.90	50.90	-1	7,342	-0.01%
2019/10/30	5	51.04	5	52.18	50.70	0	7,389	0.00%
2019/10/29	0	0.00	1	51.50	51.50	-1	7,347	-0.01%
2019/10/28	14	51.82	3	51.67	51.50	11	7,324	0.15%
2019/10/25	1	50.00	2	49.95	50.50	-1	7,221	-0.01%
2019/10/24	3	49.97	3	50.10	50.20	0	7,216	0.00%
2019/10/23	3	50.17	1	50.30	49.80	2	7,276	0.03%
2019/10/22	3	50.00	1	50.10	50.00	2	7,270	0.03%
2019/10/21	2	49.35	0	0.00	49.30	2	7,251	0.03%
2019/10/17	2	49.20	1	49.00	49.30	1	7,309	0.01%
2019/10/16	1	49.40	0	0.00	49.20	1	7,294	0.01%
2019/10/14	1	50.00	0	0.00	49.75	1	7,402	0.01%
2019/10/09	0	0.00	1	49.40	49.35	-1	7,571	-0.01%
2019/10/08	0	0.00	1	49.75	49.70	-1	7,693	-0.01%
2019/10/07	2	50.10	0	0.00	50.20	2	7,754	0.03%
2019/10/02	51	50.40	0	0.00	50.10	51	7,934	0.64%
2019/09/27	3	49.98	0	0.00	49.65	3	8,032	0.04%
2019/09/26	0	0.00	1	51.40	51.10	-1	8,010	-0.01%
2019/09/25	3	52.97	8	53.51	51.80	-5	8,066	-0.06%
2019/09/24	11	53.30	3	53.03	53.90	8	7,979	0.10%
2019/09/23	0	0.00	11	51.96	52.30	-11	7,952	-0.14%
2019/09/20	4	51.38	0	0.00	51.10	4	8,281	0.05%
2019/09/19	3	50.90	0	0.00	50.90	3	8,405	0.04%
2019/09/18	1	51.00	3	51.13	51.10	-2	8,555	-0.02%
2019/09/16	1	51.70	0	0.00	51.70	1	8,714	0.01%
2019/09/11	2	52.90	0	0.00	52.30	2	8,823	0.02%
2019/09/10	2	52.80	1	53.40	53.30	1	8,828	0.01%
2019/09/06	6	52.53	4	52.33	52.40	2	8,627	0.02%
2019/09/05	3	52.80	2	52.25	52.40	1	8,571	0.01%
2019/09/04	2	50.70	0	0.00	50.70	2	8,444	0.02%
2019/09/03	1	51.10	1	51.20	51.30	0	8,423	0.00%
2019/09/02	2	51.60	0	0.00	51.40	2	8,407	0.02%
2019/08/29	1	53.00	2	53.10	52.60	-1	8,179	-0.01%
2019/08/28	0	0.00	105	52.50	53.00	-105	8,140	-1.29%	大賣/鉅額交易
2019/08/27	1	52.60	4	52.85	52.20	-3	8,115	-0.04%
2019/08/26	2	53.10	4	53.00	52.70	-2	8,061	-0.02%
2019/08/22	1	53.30	1	53.20	53.30	0	7,829	0.00%
2019/08/21	6	53.40	10	53.21	53.10	-4	7,731	-0.05%
2019/08/20	13	51.99	35	51.89	52.80	-22	7,524	-0.29%
2019/08/19	34	50.81	12	50.65	50.80	22	7,070	0.31%
2019/08/16	1	49.40	4	47.53	49.60	-3	6,718	-0.04%
2019/08/15	10	46.52	3	47.05	46.30	7	6,506	0.11%
2019/08/14	51	49.47	0	0.00	48.20	51	6,395	0.80%
2019/08/13	53	49.53	1	50.30	49.40	52	6,243	0.83%
2019/08/12	6	49.93	8	49.28	49.45	-2	6,127	-0.03%
2019/08/08	1	46.95	3	46.87	46.80	-2	5,960	-0.03%
2019/08/07	4	46.08	0	0.00	46.20	4	5,917	0.07%
2019/08/06	0	0.00	1	46.45	46.50	-1	5,914	-0.02%
2019/08/05	1	44.95	1	45.20	45.60	0	5,859	0.00%
2019/08/02	0	0.00	2	46.18	45.20	-2	5,864	-0.03%
2019/08/01	2	46.60	0	0.00	45.55	2	5,812	0.03%
2019/07/30	1	47.65	7	47.55	47.30	-6	5,716	-0.10%
2019/07/29	1	48.75	0	0.00	48.30	1	5,732	0.02%
2019/07/26	1	48.60	0	0.00	48.70	1	5,685	0.02%
2019/07/25	3	48.73	1	48.90	48.75	2	5,664	0.04%
2019/07/24	2	49.15	2	48.95	48.90	0	5,604	0.00%
2019/07/23	4	48.98	1	48.95	49.00	3	5,588	0.05%
2019/07/22	5	48.26	4	48.26	48.35	1	5,537	0.02%
2019/07/19	4	48.44	0	0.00	48.20	4	5,577	0.07%
2019/07/18	1	48.05	0	0.00	48.05	1	5,493	0.02%
2019/07/17	1	48.80	0	0.00	48.90	1	5,448	0.02%
2019/07/15	7	50.06	1	50.60	49.90	6	5,272	0.11%
2019/07/12	0	0.00	2	53.95	53.50	-2	5,095	-0.04%
2019/07/09	0	0.00	2	52.85	52.30	-2	4,972	-0.04%
2019/07/08	0	0.00	19	54.96	54.80	-19	4,894	-0.39%
2019/07/05	9	54.60	5.5	54.86	54.70	3.5	4,867	0.07%
2019/07/04	1	55.40	1	55.70	54.60	0	4,792	0.00%
2019/07/03	0	0.00	2	54.10	54.40	-2	4,751	-0.04%
2019/07/02	5	54.20	2	53.20	54.20	3	4,750	0.06%
2019/07/01	1	53.80	6	53.78	53.80	-5	4,823	-0.10%
2019/06/28	6	52.43	0	0.00	53.20	6	4,739	0.13%
2019/06/27	32	52.72	50	52.69	53.40	-18	4,581	-0.39%
2019/06/26	6	49.88	4	49.53	50.00	2	4,170	0.05%
2019/06/25	1	47.60	1	48.50	47.75	0	3,984	0.00%
2019/06/24	2	46.75	0	0.00	46.90	2	3,885	0.05%
2019/06/21	1	46.60	1	47.30	46.40	0	3,819	0.00%
2019/06/20	1	47.70	1	47.45	47.50	0	3,768	0.00%
2019/06/19	3	47.97	5	47.99	48.50	-2	3,870	-0.05%
2019/06/18	4	46.31	2	46.38	47.05	2	4,005	0.05%
2019/06/14	1	45.00	0	0.00	45.25	1	4,037	0.02%
2019/06/13	1	45.20	0	0.00	44.55	1	4,114	0.02%
2019/06/12	1	44.55	2	44.25	44.45	-1	4,140	-0.02%
2019/06/06	4	44.95	0	0.00	44.95	4	4,156	0.10%
2019/06/03	0	0.00	1	44.95	44.90	-1	4,364	-0.02%
2019/05/31	0	0.00	4	45.60	45.75	-4	4,431	-0.09%
2019/05/29	1	45.40	0	0.00	44.40	1	4,598	0.02%
2019/05/27	1	45.40	0	0.00	45.35	1	5,070	0.02%
2019/05/24	1	44.55	0	0.00	44.50	1	5,182	0.02%
2019/05/16	3	45.33	2	44.95	44.95	1	6,412	0.02%
2019/05/15	4	47.55	0	0.00	46.80	4	6,446	0.06%
2019/05/14	0	0.00	5	45.50	47.90	-5	6,556	-0.08%
2019/05/10	5	46.50	0	0.00	46.35	5	6,686	0.07%
2019/05/09	1	47.00	6	47.72	47.20	-5	6,687	-0.07%
2019/05/08	0	0.00	2	48.05	48.55	-2	6,683	-0.03%
2019/05/07	2	48.70	9	49.00	49.00	-7	6,734	-0.10%
2019/05/06	6	48.63	0	0.00	48.05	6	6,786	0.09%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/04/30	5	49.50	1	50.00	49.65	4	6,962	0.06%
2019/04/29	1	49.60	13	49.46	49.60	-12	6,982	-0.17%
2019/04/25	3	52.37	0	0.00	51.30	3	7,103	0.04%
2019/04/24	1	51.60	10	52.31	52.80	-9	7,086	-0.13%
2019/04/23	6	51.38	0	0.00	51.20	6	7,089	0.08%
2019/04/22	2	51.85	0	0.00	51.10	2	7,156	0.03%
2019/04/19	0	0.00	1	51.90	51.50	-1	7,234	-0.01%
2019/04/18	1	52.50	3	52.27	51.20	-2	7,282	-0.03%
2019/04/17	2	52.40	7	52.30	52.40	-5	7,451	-0.07%
2019/04/16	6	51.58	0	0.00	51.90	6	7,450	0.08%
2019/04/15	2	50.65	0	0.00	50.50	2	7,540	0.03%
2019/04/12	0	0.00	1	50.80	49.90	-1	7,649	-0.01%
2019/04/11	5	50.66	1	50.90	50.80	4	7,721	0.05%
2019/04/10	0	0.00	2	51.30	51.00	-2	7,800	-0.03%
2019/04/09	0	0.00	2	51.95	52.30	-2	7,968	-0.03%
2019/04/08	1	51.60	1	52.40	51.40	0	8,215	0.00%
2019/04/03	16	51.67	3	51.80	51.20	13	8,665	0.15%
2019/04/01	1	49.80	0	0.00	49.30	1	9,380	0.01%
2019/03/29	1	48.90	0	0.00	49.10	1	9,440	0.01%
2019/03/28	15	48.40	2	49.05	49.05	13	9,726	0.13%
2019/03/27	3	48.60	1	48.35	49.00	2	9,779	0.02%
2019/03/26	0	0.00	3	49.33	49.30	-3	9,742	-0.03%
2019/03/25	0	0.00	2	49.28	49.15	-2	9,760	-0.02%
2019/03/22	6	50.57	2	50.75	50.50	4	9,734	0.04%
2019/03/21	1	49.30	5	50.19	50.50	-4	9,659	-0.04%
2019/03/20	1	48.00	2	48.13	48.00	-1	9,503	-0.01%
2019/03/19	1	47.85	2	47.90	48.00	-1	9,530	-0.01%
2019/03/18	1	46.80	2	46.38	47.40	-1	9,614	-0.01%
2019/03/14	3	46.15	1	46.20	45.95	2	9,587	0.02%
2019/03/13	0	0.00	1	46.50	46.25	-1	9,640	-0.01%
2019/03/12	3	46.53	2	46.55	46.65	1	9,668	0.01%
2019/03/08	0	0.00	1	46.20	46.35	-1	9,850	-0.01%
2019/03/07	0	0.00	3	47.07	46.70	-3	9,953	-0.03%
2019/03/06	3	48.25	5	47.48	47.75	-2	10,031	-0.02%
2019/03/05	3	48.92	5	48.97	47.75	-2	10,119	-0.02%
2019/03/04	1	48.10	1	48.30	48.90	0	10,064	0.00%
2019/02/27	5	47.91	0	0.00	47.90	5	10,060	0.05%
2019/02/26	2	48.03	8	48.37	47.70	-6	9,914	-0.06%
2019/02/25	2	46.30	1	45.70	46.10	1	9,622	0.01%
2019/02/22	3	45.68	0	0.00	45.60	3	9,614	0.03%
2019/02/21	10	46.38	6	46.60	45.50	4	9,562	0.04%
2019/02/20	25	45.22	137	45.34	46.00	-112	9,284	-1.21%	大賣/鉅額交易
2019/02/19	2	44.80	4	44.80	44.80	-2	9,157	-0.02%
2019/02/18	2	44.55	6	44.37	44.65	-4	9,236	-0.04%
2019/02/15	19	44.12	23	43.96	44.00	-4	9,092	-0.04%
2019/02/14	114	42.82	0	0.00	42.95	114	8,790	1.30%	大買/鉅額交易
2019/02/13	1	41.90	0	0.00	42.90	1	8,705	0.01%
2019/02/12	9	41.67	0	0.00	41.70	9	8,571	0.10%
2019/02/11	1	40.40	0	0.00	40.75	1	8,450	0.01%
2019/01/29	1	40.25	0	0.00	40.25	1	8,408	0.01%
2019/01/24	2	40.00	0	0.00	39.95	2	8,410	0.02%
2019/01/18	1	40.15	0	0.00	39.80	1	8,403	0.01%
2019/01/17	3	40.27	1	40.25	39.85	2	8,447	0.02%
2019/01/16	0	0.00	5	40.00	39.70	-5	8,393	-0.06%
2019/01/14	7	39.00	0	0.00	38.90	7	8,399	0.08%
2019/01/11	1	39.60	0	0.00	39.50	1	8,398	0.01%
2019/01/09	0	0.00	5	40.05	39.80	-5	8,352	-0.06%
2019/01/08	1	41.15	0	0.00	40.85	1	8,174	0.01%
2019/01/07	8	40.38	2	40.25	41.15	6	8,064	0.07%
2019/01/04	6	38.54	8	38.43	39.20	-2	7,973	-0.03%
2018/12/28	0	0.00	3	40.68	40.20	-3	7,801	-0.04%
2018/12/27	19	41.86	17	41.11	40.45	2	7,688	0.03%
2018/12/26	9	42.16	19	42.44	41.30	-10	7,361	-0.14%
2018/12/25	25	43.91	31	43.94	44.90	-6	6,817	-0.09%
2018/12/24	12	42.07	13	42.66	43.55	-1	6,266	-0.02%
2018/12/22	2	40.00	0	0.00	39.70	2	5,869	0.03%
2018/12/21	5	39.17	3	39.28	38.75	2	5,801	0.03%
2018/12/20	1	37.80	0	0.00	37.55	1	5,515	0.02%
2018/12/17	1	37.85	0	0.00	37.75	1	5,397	0.02%
2018/12/14	3	38.10	0	0.00	38.15	3	5,426	0.06%
2018/12/13	1	38.70	4	39.33	38.70	-3	5,354	-0.06%
2018/12/12	5	39.15	2	39.13	39.05	3	5,307	0.06%
2018/12/11	6	39.35	2	39.00	39.00	4	5,259	0.08%
2018/12/10	6	40.47	21	40.39	40.80	-15	5,168	-0.29%
2018/12/07	10	40.05	0	0.00	40.05	10	5,145	0.19%
2018/12/06	6	39.94	0	0.00	39.20	6	5,147	0.12%
2018/12/05	0	0.00	1	40.45	40.95	-1	5,118	-0.02%
2018/12/04	6	41.72	1	42.15	41.70	5	5,152	0.10%
2018/12/03	3	40.48	2	40.35	41.10	1	5,077	0.02%
2018/11/30	1	39.15	1	39.40	38.85	0	4,964	0.00%
2018/11/29	1	40.35	6	39.38	38.60	-5	4,884	-0.10%
2018/11/28	8	38.89	3	38.68	39.40	5	4,733	0.11%
2018/11/22	0	0.00	5	38.10	38.00	-5	4,684	-0.11%
2018/11/21	0	0.00	1	37.05	37.05	-1	4,700	-0.02%
2018/11/20	2	38.55	0	0.00	38.25	2	4,633	0.04%
2018/11/16	0	0.00	2	37.35	38.50	-2	4,576	-0.04%
2018/11/15	5	38.07	0	0.00	38.30	5	4,481	0.11%
2018/11/14	0	0.00	2	40.65	40.20	-2	4,495	-0.04%
2018/11/12	1	41.80	0	0.00	41.45	1	4,841	0.02%
2018/11/08	0	0.00	1	42.15	41.30	-1	5,188	-0.02%
2018/11/01	6.2	42.31	1	41.60	42.50	5.2	5,348	0.10%
2018/10/31	1	40.30	1	40.45	40.45	0	5,354	0.00%
2018/10/30	0	0.00	3	38.80	39.00	-3	5,361	-0.06%
2018/10/29	0	0.00	5	39.75	39.90	-5	5,366	-0.09%
2018/10/26	9	39.89	2	39.85	40.20	7	5,447	0.13%
2018/10/22	1	39.95	0	0.00	39.45	1	5,610	0.02%
2018/10/19	0	0.00	6	39.59	40.20	-6	5,771	-0.10%
2018/10/17	0	0.00	2	41.40	40.65	-2	6,369	-0.03%
2018/10/12	0	0.00	5	42.50	42.50	-5	6,653	-0.08%
2018/10/11	5	41.98	0	0.00	41.70	5	6,817	0.07%
2018/10/09	28	47.03	28	46.30	46.30	0	6,766	0.00%
2018/10/05	1	46.00	0	0.00	46.15	1	6,728	0.01%
2018/10/04	0	0.00	1	48.05	47.95	-1	6,706	-0.01%
2018/10/03	0	0.00	1	48.80	48.15	-1	6,761	-0.01%
2018/10/02	0	0.00	6	48.77	48.80	-6	6,824	-0.09%
2018/10/01	0	0.00	2	48.98	49.20	-2	6,911	-0.03%
2018/09/28	2	48.10	0	0.00	48.20	2	6,966	0.03%
2018/09/20	6	48.96	0	0.00	48.60	6	7,211	0.08%
2018/09/19	3	50.23	0	0.00	49.90	3	7,207	0.04%
2018/09/10	0	0.00	1	48.30	48.95	-1	7,595	-0.01%
2018/09/07	0	0.00	1	49.60	49.70	-1	7,645	-0.01%
2018/09/05	0	0.00	2	52.95	52.30	-2	7,654	-0.03%
2018/09/04	2	52.40	6	52.22	52.30	-4	7,692	-0.05%
2018/09/03	1	51.80	0	0.00	52.00	1	7,880	0.01%
2018/08/31	0.1	52.40	1	52.30	52.40	-0.9	7,971	-0.01%
2018/08/30	7	52.09	0	0.00	51.30	7	8,074	0.09%
2018/08/29	60	53.82	61	53.02	53.00	-1	8,043	-0.01%
2018/08/28	1	53.80	1	53.70	53.70	0	8,093	0.00%
2018/08/23	1	50.90	0	0.00	51.90	1	8,243	0.01%
2018/08/22	6	51.78	0	0.00	51.30	6	8,319	0.07%
2018/08/21	4	51.80	3	51.97	52.00	1	8,311	0.01%
2018/08/20	3	49.12	1	49.35	49.00	2	8,274	0.02%
2018/08/17	4	51.75	0	0.00	50.30	4	8,296	0.05%
2018/08/16	1	53.40	1	53.60	53.20	0	8,213	0.00%
2018/08/15	13.1	55.29	18	55.70	54.40	-4.9	8,285	-0.06%
2018/08/14	6	55.80	7	56.30	56.40	-1	8,167	-0.01%
2018/08/13	3	56.27	1	54.40	54.80	2	8,390	0.02%
2018/08/10	1	57.80	1	57.60	57.20	0	8,745	0.00%
2018/08/09	16	57.36	12	57.77	57.10	4	9,040	0.04%
2018/08/08	6	58.53	1	58.20	57.40	5	9,330	0.05%
2018/08/06	0.1	58.40	2	58.10	58.20	-1.9	9,564	-0.02%
2018/08/03	2	59.05	5	59.16	58.90	-3	9,636	-0.03%
2018/08/02	1	59.30	1	59.00	58.80	0	9,871	0.00%
2018/08/01	2	61.95	2	61.75	61.40	0	9,899	0.00%
2018/07/31	0	0.00	5	61.00	61.40	-5	9,873	-0.05%
2018/07/30	7	60.57	0	0.00	60.30	7	9,961	0.07%
2018/07/27	23	63.35	15	63.50	62.70	8	9,989	0.08%
2018/07/25	15	65.22	16	66.26	66.30	-1	9,752	-0.01%
2018/07/24	7	59.47	8	61.18	62.40	-1	9,346	-0.01%
2018/07/23	3	58.33	0	0.00	57.70	3	9,108	0.03%
2018/07/20	0	0.00	1	61.00	58.00	-1	9,078	-0.01%
2018/07/19	2	62.00	2	61.45	61.10	0	8,995	0.00%
2018/07/18	3	62.80	1	63.20	62.80	2	8,980	0.02%
2018/07/17	0	0.00	1	59.00	59.50	-1	8,875	-0.01%
2018/07/12	1	58.80	0	0.00	58.20	1	9,086	0.01%
2018/07/09	0	0.00	2	61.60	61.60	-2	9,201	-0.02%
2018/07/06	3	64.37	0	0.00	64.20	3	9,259	0.03%
2018/07/05	1	64.20	2	66.50	63.70	-1	9,486	-0.01%
2018/07/04	3	67.23	0	0.00	67.70	3	9,449	0.03%
2018/07/03	1	66.30	0	0.00	65.00	1	9,552	0.01%
2018/07/02	2	67.40	2	67.90	66.30	0	9,586	0.00%
2018/06/28	2	66.45	2	66.10	65.30	0	9,593	0.00%
2018/06/26	2	66.95	0	0.00	68.00	2	9,593	0.02%
2018/06/25	2	67.40	0	0.00	67.90	2	9,618	0.02%
2018/06/22	1	68.90	27	68.59	67.50	-26	9,587	-0.27%
2018/06/21	7	71.99	1	73.60	71.60	6	9,489	0.06%
2018/06/20	8	73.83	0	0.00	73.60	8	9,533	0.08%
2018/06/19	3	76.10	2	76.45	76.50	1	9,505	0.01%
2018/06/15	5	74.50	0	0.00	73.90	5	9,390	0.05%
2018/06/13	10	76.75	3	77.70	76.60	7	9,411	0.07%
2018/06/12	12	76.62	2	76.65	77.20	10	9,510	0.11%
2018/06/11	6	77.23	5	77.00	77.50	1	9,498	0.01%
2018/06/08	5	75.90	0	0.00	74.50	5	9,390	0.05%
2018/06/07	0	0.00	2	75.00	74.30	-2	9,394	-0.02%
2018/06/06	1	76.30	7	76.16	76.40	-6	9,451	-0.06%
2018/06/05	2	78.55	1	79.30	76.20	1	9,464	0.01%
2018/06/01	0	0.00	5	80.00	79.90	-5	9,873	-0.05%
2018/05/31	11	80.79	0	0.00	79.10	11	9,878	0.11%
2018/05/30	1	78.40	0	0.00	78.60	1	9,870	0.01%
2018/05/29	3	81.97	3	80.97	80.80	0	9,810	0.00%
2018/05/28	10	82.56	12	82.47	82.20	-2	9,801	-0.02%
2018/05/25	11	83.73	11	84.16	83.50	0	9,755	0.00%
2018/05/23	3	87.97	4	88.65	87.50	-1	9,635	-0.01%
2018/05/22	12	87.78	17	86.29	88.80	-5	9,591	-0.05%
2018/05/21	34	87.21	38	86.89	86.30	-4	9,635	-0.04%
2018/05/18	26	81.71	5	84.02	85.20	21	9,483	0.22%
2018/05/17	7	79.94	8	79.45	80.60	-1	9,237	-0.01%
2018/05/16	5	78.68	15	77.53	75.60	-10	9,016	-0.11%
2018/05/15	0	0.00	34	77.91	79.10	-34	8,824	-0.39%
2018/05/14	1	75.20	7	77.70	77.50	-6	8,869	-0.07%
2018/05/11	7	75.03	5	75.20	75.90	2	8,772	0.02%
2018/05/10	12	76.07	5	76.00	76.00	7	8,738	0.08%
2018/05/09	2	71.60	1	71.70	71.90	1	8,561	0.01%
2018/05/08	0	0.00	5	71.08	69.60	-5	8,500	-0.06%
2018/05/07	0	0.00	12	71.22	71.60	-12	8,561	-0.14%
2018/05/04	11	68.14	2	68.20	69.30	9	8,656	0.10%
2018/05/03	1	67.60	6	67.25	66.30	-5	8,631	-0.06%
2018/04/30	2	63.90	3	64.20	65.40	-1	9,013	-0.01%
2018/04/27	4	63.58	0	0.00	63.90	4	9,098	0.04%
2018/04/26	0	0.00	1	64.20	63.50	-1	9,209	-0.01%
2018/04/25	7	64.64	2	64.40	64.50	5	9,162	0.05%
2018/04/24	0	0.00	5	65.00	65.90	-5	9,217	-0.05%
2018/04/23	0	0.00	2	63.80	65.40	-2	9,242	-0.02%
2018/04/20	1	65.90	0	0.00	64.50	1	9,316	0.01%
2018/04/19	1	67.00	0	0.00	67.10	1	9,236	0.01%
2018/04/18	2	67.20	4	66.90	67.00	-2	9,337	-0.02%
2018/04/17	2	66.75	3	66.10	65.80	-1	9,534	-0.01%
2018/04/16	0	0.00	3.3	66.92	66.70	-3.3	9,561	-0.03%
2018/04/13	1	70.60	1	70.20	69.50	0	9,646	0.00%
2018/04/12	3	72.38	2	71.25	71.20	1	9,783	0.01%
2018/04/11	2	72.90	9.1	72.36	73.20	-7.1	9,756	-0.07%
2018/04/10	0	0.00	2	68.45	67.80	-2	9,676	-0.02%
2018/04/09	7	71.69	6	72.07	70.00	1	9,651	0.01%
2018/04/03	2	68.26	7	69.31	68.50	-5	9,496	-0.05%
2018/04/02	5	68.61	21	68.08	67.70	-16	9,481	-0.17%
2018/03/30	15	66.43	6	66.35	66.10	9	9,371	0.10%
2018/03/29	0	67.60	0	0.00	67.90	0	9,346	0.00%
2018/03/28	0	0.00	1	68.50	66.80	-1	9,330	-0.01%
2018/03/27	0	0.00	1	68.50	67.60	-1	9,274	-0.01%
2018/03/26	1	67.20	0	0.00	67.30	1	9,309	0.01%
2018/03/23	6	64.90	8	66.85	66.60	-2	9,455	-0.02%
2018/03/22	9	65.81	13	66.08	66.00	-4	9,397	-0.04%
2018/03/20	0	0.00	4	67.10	67.20	-4	9,688	-0.04%
2018/03/19	3	67.00	1	66.90	66.90	2	9,804	0.02%
2018/03/16	6	66.75	0	0.00	69.10	6	9,671	0.06%
2018/03/15	1	67.40	7	67.81	67.70	-6	9,560	-0.06%
2018/03/14	0	0.00	3	66.47	66.30	-3	9,556	-0.03%
2018/03/13	2	66.50	0	0.00	66.30	2	9,590	0.02%
2018/03/12	16	66.64	9	66.08	66.60	7	9,519	0.07%
2018/03/09	2	69.50	0	0.00	69.40	2	9,414	0.02%
2018/03/08	6	74.77	4	73.28	72.40	2	9,334	0.02%
2018/03/07	10	72.61	9	72.63	72.70	1	8,991	0.01%
2018/03/06	1	69.97	0	0.00	69.30	1	8,905	0.01%
2018/03/05	13	68.92	11	69.22	69.90	2	8,961	0.02%
2018/03/02	2	68.45	0	0.00	68.10	2	8,984	0.02%
2018/03/01	5	70.10	4	69.90	70.80	1	9,006	0.01%
2018/02/26	9	73.48	1	72.70	72.60	8	8,835	0.09%
2018/02/23	2	73.96	9	74.00	72.10	-7	8,758	-0.08%
2018/02/22	14	72.49	1	73.40	72.50	13	8,743	0.15%
2018/02/21	9	73.88	7	73.60	74.10	2	8,709	0.02%
2018/02/09	3	68.43	3	67.40	66.30	0	8,509	0.00%
2018/02/08	0	0.00	4	67.25	67.00	-4	8,355	-0.05%
2018/02/07	3	67.90	1	66.80	66.00	2	8,327	0.02%
2018/02/06	3	64.57	1	65.50	64.70	2	8,225	0.02%
2018/02/05	6	69.93	0	0.00	69.00	6	8,162	0.07%
2018/02/02	0	0.00	1	73.20	74.40	-1	8,218	-0.01%
2018/02/01	0	0.00	1	71.60	71.70	-1	8,375	-0.01%
2018/01/31	7	72.77	0	0.00	72.70	7	8,392	0.08%
2018/01/29	11	74.75	6	74.87	75.00	5	8,311	0.06%
2018/01/26	10	71.20	1	71.70	70.40	9	8,146	0.11%
2018/01/25	5	72.50	3	72.90	72.80	2	8,089	0.02%
2018/01/24	14	71.98	12	72.08	70.30	2	8,017	0.02%
2018/01/23	1	67.70	2	68.75	67.00	-1	7,896	-0.01%
2018/01/22	0	67.00	0	0.00	67.30	0	7,883	0.00%
2018/01/19	1	65.10	1	64.90	65.00	0	7,927	0.00%
2018/01/18	3	65.27	3	64.80	64.20	0	7,966	0.00%
2018/01/17	11	65.13	1	64.50	65.20	10	8,030	0.12%
2018/01/15	0	0.00	2	63.40	63.30	-2	8,247	-0.02%
2018/01/12	3	66.90	1	66.50	65.60	2	8,190	0.02%
2018/01/11	7	65.10	6	65.19	68.00	1	8,023	0.01%
2018/01/10	1	62.90	1	61.80	61.90	0	7,768	0.00%
2018/01/09	3	62.90	2	62.90	61.50	1	7,634	0.01%
2018/01/08	1	61.30	1	61.00	61.00	0	7,466	0.00%
2018/01/04	0	59.00	5	57.80	59.20	-5	7,106	-0.07%