技嘉 (2376)-國票-博愛券商分點個股進出

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
317.0
漲跌
▼11.5
漲幅
-3.50%
成交量
15,920張
產業
上市電腦週邊類股
1789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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/05/23	13.1	324.79	5.2	319.12	317.00	7.9	16,910	0.05%
2024/05/22	4	328.75	7	329.50	328.50	-3	17,111	-0.02%
2024/05/21	40	329.84	36	329.57	330.00	4	17,541	0.02%
2024/05/20	16	326.06	7	325.93	325.00	9	17,657	0.05%
2024/05/17	14	321.60	33	318.86	322.50	-19	17,899	-0.11%
2024/05/16	4	314.00	8	314.94	314.50	-4	17,937	-0.02%
2024/05/15	6.3	313.03	1	311.00	311.00	5.3	18,425	0.03%
2024/05/14	12	315.79	6	315.83	320.00	6	18,814	0.03%
2024/05/13	2.2	310.39	2.2	314.32	313.00	0	19,032	0.00%
2024/05/10	22	305.23	19.2	308.33	307.00	2.8	19,496	0.01%
2024/05/09	7	311.00	4	310.88	310.00	3	19,704	0.02%
2024/05/08	32	315.27	9.1	315.40	311.50	22.9	19,933	0.11%
2024/05/07	32.2	300.04	20	299.60	312.00	12.2	20,004	0.06%
2024/05/06	0	290.00	0	0.00	292.00	0	19,941	0.00%
2024/05/03	0.1	288.50	7	292.93	286.00	-6.9	20,066	-0.03%
2024/05/02	8	289.00	0	0.00	288.50	8	20,359	0.04%
2024/04/30	0	0.00	20	300.00	299.00	-20	20,433	-0.10%
2024/04/29	1	300.50	2	301.50	301.00	-1	20,774	0.00%
2024/04/26	5	296.50	7	298.50	295.50	-2	21,500	-0.01%
2024/04/25	5	289.90	0	0.00	290.50	5	21,841	0.02%
2024/04/24	1	298.00	8.1	295.10	299.50	-7.1	21,890	-0.03%
2024/04/23	4.1	282.27	1	281.50	281.00	3.1	21,915	0.01%
2024/04/22	5.1	284.39	3.1	289.73	282.50	2	21,890	0.01%
2024/04/19	6	297.67	3	290.61	292.50	3	21,857	0.01%
2024/04/18	4	303.63	4	304.63	302.00	0	21,884	0.00%
2024/04/17	5	304.40	7	304.36	308.00	-2	22,149	-0.01%
2024/04/16	21.3	304.54	25	301.28	302.00	-3.7	22,111	-0.02%
2024/04/15	3.1	303.15	14.1	305.88	302.00	-11	22,218	-0.05%
2024/04/12	5	320.40	9	323.94	318.00	-4	22,071	-0.02%
2024/04/11	11	320.18	14.1	320.89	320.50	-3.1	22,015	-0.01%
2024/04/10	43.1	332.95	61	323.39	320.00	-17.9	21,964	-0.08%
2024/04/09	2	336.58	15	338.93	335.00	-13	21,664	-0.06%
2024/04/08	14.2	334.88	32.2	330.44	340.00	-18	21,721	-0.08%
2024/04/03	17	317.65	1	314.50	317.50	16	21,494	0.07%
2024/04/02	12.1	316.00	6.4	316.09	317.00	5.7	21,370	0.03%
2024/04/01	4	318.00	12	316.88	318.50	-8	21,222	-0.04%
2024/03/29	94.3	318.55	24.1	319.12	316.00	70.2	21,146	0.33%
2024/03/28	53	310.08	19	310.84	313.00	34	20,885	0.16%
2024/03/27	4	306.25	9	308.28	310.00	-5	20,888	-0.02%
2024/03/26	12.1	306.08	18	305.83	304.50	-5.9	20,952	-0.03%
2024/03/25	19.1	308.29	3	306.33	306.00	16.1	20,978	0.08%
2024/03/22	109	301.02	9	299.56	303.00	100	21,011	0.48%	大買/
2024/03/21	5.4	295.75	12	299.58	291.00	-6.6	20,568	-0.03%
2024/03/20	7	298.50	1	300.50	295.00	6	20,540	0.03%
2024/03/19	11	310.91	11	311.05	305.00	0	20,591	0.00%
2024/03/18	11.2	307.77	0	0.00	310.50	11.2	20,605	0.05%
2024/03/15	6.7	308.91	3	316.50	313.00	3.7	20,670	0.02%
2024/03/14	11.3	319.58	8.1	319.56	317.50	3.3	20,584	0.02%
2024/03/13	4.1	333.41	24.6	354.16	328.00	-20.5	20,968	-0.10%
2024/03/12	11.5	360.52	2	355.00	355.00	9.5	20,947	0.05%
2024/03/11	8.1	362.16	5.1	365.18	360.00	3	21,071	0.01%
2024/03/08	15	361.63	14.7	362.27	358.00	0.4	20,879	0.00%
2024/03/07	7.5	361.73	7	363.71	359.00	0.5	20,680	0.00%
2024/03/06	2.1	358.12	16.3	363.93	362.50	-14.2	20,673	-0.07%
2024/03/05	4	360.75	4.1	363.06	361.50	-0.1	20,875	0.00%
2024/03/04	9.1	364.84	19.3	369.14	354.50	-10.2	20,978	-0.05%
2024/03/01	8	354.07	28.4	354.84	361.00	-20.3	20,553	-0.10%
2024/02/29	11.2	339.54	9	341.00	345.00	2.2	20,268	0.01%
2024/02/27	13.3	333.92	8	333.19	334.00	5.3	20,072	0.03%
2024/02/26	8.4	336.89	7.6	335.01	335.00	0.8	20,034	0.00%
2024/02/23	8	348.50	14	351.93	342.50	-6	20,105	-0.03%
2024/02/22	24.2	353.28	6.1	354.28	347.00	18.1	20,284	0.09%
2024/02/21	17.2	348.47	9	349.28	347.50	8.2	19,874	0.04%
2024/02/20	22.4	357.30	9.2	353.15	357.00	13.2	19,790	0.07%
2024/02/19	19	370.18	18	368.58	366.50	1	19,592	0.01%
2024/02/16	31	382.23	29.7	380.47	381.00	1.4	19,637	0.01%
2024/02/15	2	362.75	10.5	369.94	370.50	-8.4	19,260	-0.04%
2024/02/05	18.3	339.62	17	337.41	337.00	1.3	18,948	0.01%
2024/02/02	16	330.69	39	331.82	333.00	-23	18,947	-0.12%
2024/02/01	33	306.95	29	309.43	313.50	4	18,987	0.02%
2024/01/31	12	310.21	9	308.83	309.00	3	19,098	0.02%
2024/01/30	45.1	304.45	9	303.94	305.00	36.1	19,085	0.19%
2024/01/29	4.1	287.18	5	289.50	295.00	-0.9	19,111	0.00%
2024/01/26	32	285.06	14	285.43	284.00	18	19,311	0.09%
2024/01/25	44	291.98	14	291.71	292.00	30	19,532	0.15%
2024/01/24	15	293.10	23	293.91	293.50	-8	19,400	-0.04%
2024/01/23	11	294.05	9	292.17	291.00	2	19,559	0.01%
2024/01/22	6.2	289.24	23.1	292.75	297.50	-16.9	19,345	-0.09%
2024/01/19	6	263.67	9.1	264.88	270.50	-3.1	18,793	-0.02%
2024/01/18	8	253.19	7	254.57	256.00	1	18,715	0.01%
2024/01/17	22	263.59	10	260.55	257.00	12	18,829	0.06%
2024/01/16	3	260.67	4	262.00	261.50	-1	18,890	-0.01%
2024/01/15	2	261.75	3	262.67	260.50	-1	19,056	-0.01%
2024/01/12	11.1	262.41	11.5	262.83	262.00	-0.4	19,319	0.00%
2024/01/11	1	263.00	25	257.48	263.00	-24	19,423	-0.12%
2024/01/10	16.1	247.54	3	249.17	247.50	13.1	19,718	0.07%
2024/01/09	3	251.83	27	252.52	252.00	-24	19,960	-0.12%
2024/01/08	2	244.25	2	241.50	241.50	0	19,988	0.00%
2024/01/05	9	246.44	3	244.50	243.00	6	20,430	0.03%
2024/01/04	2	247.00	5	247.00	247.00	-3	20,781	-0.01%
2024/01/03	21	249.52	5.3	247.71	247.50	15.8	21,367	0.07%
2024/01/02	23.3	253.62	23	254.76	255.00	0.3	21,383	0.00%
2023/12/29	8	268.50	9.1	268.81	266.00	-1.1	21,203	-0.01%
2023/12/28	9	265.72	8	266.13	265.50	1	21,225	0.00%
2023/12/27	8.1	264.07	19	263.63	264.00	-10.9	21,380	-0.05%
2023/12/26	7	262.29	13	264.31	264.00	-6	21,804	-0.03%
2023/12/25	9	261.22	8	262.94	263.50	1	22,253	0.00%
2023/12/22	35	262.13	20	263.23	259.00	15	22,547	0.07%
2023/12/21	14	257.00	35	261.27	262.00	-21	22,777	-0.09%
2023/12/20	7	262.29	4	262.38	261.50	3	23,024	0.01%
2023/12/19	16	257.13	14.2	258.44	260.00	1.8	23,341	0.01%
2023/12/18	7.2	254.74	7	256.50	255.50	0.2	23,623	0.00%
2023/12/15	9	257.06	14	255.64	254.00	-5	24,052	-0.02%
2023/12/14	18	254.28	122.1	256.30	257.50	-104.1	24,102	-0.43%	大賣/鉅額交易
2023/12/13	104	253.97	0	0.00	250.00	104	24,239	0.43%	大買/鉅額交易
2023/12/12	7	252.64	2	254.25	250.50	5	24,357	0.02%
2023/12/11	19	253.71	16	254.88	251.50	3	24,544	0.01%
2023/12/08	53.1	265.38	22.1	262.91	258.50	31	24,567	0.13%
2023/12/07	118	242.84	124.1	245.54	259.50	-6.1	24,442	-0.02%	大買/大賣/
2023/12/06	9	238.00	25.1	240.12	243.50	-16.1	24,601	-0.07%
2023/12/05	15.2	231.27	18	230.08	228.50	-2.8	24,768	-0.01%
2023/12/04	23.1	240.74	15	239.27	236.00	8.1	25,017	0.03%
2023/12/01	15.1	246.34	5	246.10	246.00	10.1	25,087	0.04%
2023/11/30	16	246.50	13	247.92	250.00	3	25,309	0.01%
2023/11/29	16	240.06	38	240.64	243.50	-22	25,290	-0.09%
2023/11/28	16	234.66	6	234.58	235.00	10	25,443	0.04%
2023/11/27	9	230.78	8	229.81	230.00	1	26,463	0.00%
2023/11/24	12	233.63	14	234.36	232.00	-2	26,978	-0.01%
2023/11/22	46	236.42	8	234.19	233.50	38	27,809	0.14%
2023/11/21	29	243.07	28	241.86	244.00	1	27,996	0.00%
2023/11/20	3	230.50	3	232.50	233.00	0	28,514	0.00%
2023/11/17	25	232.86	2	231.50	230.50	23	28,784	0.08%
2023/11/16	5	232.60	12	232.50	233.00	-7	29,414	-0.02%
2023/11/15	9	234.17	18	235.03	228.50	-9	29,340	-0.03%
2023/11/14	11	228.59	9	229.17	229.50	2	29,350	0.01%
2023/11/13	16	228.84	14	229.50	225.50	2	29,605	0.01%
2023/11/10	16	227.31	16	227.13	230.50	0	29,695	0.00%
2023/11/09	33	229.56	28	231.20	231.00	5	29,822	0.02%
2023/11/08	38	226.28	31	226.56	224.50	7	29,683	0.02%
2023/11/07	10	217.55	10	218.85	220.50	0	29,783	0.00%
2023/11/06	29	218.02	21	219.33	220.00	8	30,121	0.03%
2023/11/03	11	223.64	12	220.96	220.50	-1	30,274	0.00%
2023/11/02	67	226.75	14	229.29	226.50	53	30,540	0.17%
2023/11/01	2	219.75	5	218.30	221.00	-3	30,490	-0.01%
2023/10/31	15.1	228.34	13	222.23	217.50	2.1	30,708	0.01%
2023/10/30	7	234.29	6	235.50	232.50	1	30,679	0.00%
2023/10/27	18	235.64	18	235.92	235.50	0	30,856	0.00%
2023/10/26	27	234.43	13	232.00	232.00	14	31,051	0.05%
2023/10/25	15	246.30	21	246.55	245.50	-6	31,115	-0.02%
2023/10/24	20	240.95	12	243.25	247.00	8	31,257	0.03%
2023/10/23	15	241.40	11	241.59	239.00	4	31,608	0.01%
2023/10/20	6	239.17	6	242.08	241.50	0	32,203	0.00%
2023/10/19	10	243.85	6	243.58	243.00	4	32,573	0.01%
2023/10/18	17.2	254.12	14	249.89	246.00	3.2	33,002	0.01%
2023/10/17	13	265.77	13	266.77	261.50	0	32,569	0.00%
2023/10/16	2	266.25	6	268.08	265.50	-4	32,685	-0.01%
2023/10/13	12.2	275.68	13.2	270.74	271.00	-1	33,080	0.00%
2023/10/12	24	284.73	24	285.29	284.50	0	32,909	0.00%
2023/10/11	25.1	290.70	34	286.26	274.00	-8.9	33,130	-0.03%
2023/10/06	0	0.00	1	294.50	289.50	-1	33,267	0.00%
2023/10/05	13	288.88	17	287.76	288.00	-4	33,634	-0.01%
2023/10/04	9	284.67	13	286.38	287.50	-4	33,823	-0.01%
2023/10/03	17	289.79	11	291.23	290.00	6	34,036	0.02%
2023/10/02	25	292.42	24.2	292.65	290.00	0.8	34,069	0.00%
2023/09/28	37	287.15	29	285.62	281.50	8	33,874	0.02%
2023/09/27	28	280.75	27.1	281.39	284.50	0.9	33,745	0.00%
2023/09/26	31	279.68	34	279.31	275.50	-3	33,843	-0.01%
2023/09/25	23	275.20	16	276.75	274.50	7	33,822	0.02%
2023/09/22	23	269.65	19	271.84	279.00	4	33,668	0.01%
2023/09/21	17.5	262.87	25.2	264.07	268.50	-7.7	33,359	-0.02%
2023/09/20	27.1	264.33	31.1	264.18	263.50	-4	33,008	-0.01%
2023/09/19	5	258.00	4	259.13	253.50	1	32,760	0.00%
2023/09/18	6.2	262.03	5	260.00	260.00	1.2	32,765	0.00%
2023/09/15	18	273.81	13	273.69	271.50	5	32,493	0.02%
2023/09/14	22	277.38	36.1	278.39	278.00	-14.1	32,446	-0.04%
2023/09/13	24.4	268.62	11	269.00	267.50	13.4	32,186	0.04%
2023/09/12	38.1	273.98	21	276.48	270.50	17.1	32,289	0.05%
2023/09/11	110.1	289.44	117	283.68	279.50	-6.9	32,135	-0.02%	大買/大賣/
2023/09/08	86	316.15	82	310.44	307.50	4	31,678	0.01%
2023/09/07	38	307.01	44	309.08	314.50	-6	31,645	-0.02%
2023/09/06	29.1	311.02	11	308.27	306.50	18.1	31,971	0.06%
2023/09/05	20	312.70	15	312.13	311.00	5	32,151	0.02%
2023/09/04	21	321.79	14	323.57	316.00	7	31,990	0.02%
2023/09/01	11	331.59	11	331.00	323.00	0	32,027	0.00%
2023/08/31	25	345.44	15	344.17	341.00	10	31,778	0.03%
2023/08/30	35	363.87	30	365.43	354.00	5	31,011	0.02%
2023/08/29	37	352.04	35	353.94	354.00	2	31,023	0.01%
2023/08/28	42	343.19	32	343.88	345.00	10	30,750	0.03%
2023/08/25	37	345.18	41	346.66	342.50	-4	30,385	-0.01%
2023/08/24	58	353.49	56	355.69	354.00	2	30,075	0.01%
2023/08/23	51	332.19	39	332.77	334.50	12	29,494	0.04%
2023/08/22	23	336.54	33	336.86	335.50	-10	30,070	-0.03%
2023/08/21	14	313.29	17	310.18	310.50	-3	29,770	-0.01%
2023/08/18	17	318.85	17.1	317.88	312.00	-0.1	29,911	0.00%
2023/08/17	27	330.33	23	332.22	331.00	4	29,649	0.01%
2023/08/16	22	321.41	40	319.49	334.50	-18	29,316	-0.06%
2023/08/15	26	313.67	33	314.55	316.00	-7	29,189	-0.02%
2023/08/14	33	292.35	34	295.04	296.00	-1	29,144	0.00%
2023/08/11	41	302.16	39	303.79	300.50	2	29,103	0.01%
2023/08/10	31	306.68	38	300.46	296.00	-7	28,971	-0.02%
2023/08/09	24	333.98	43	338.35	328.50	-19	28,392	-0.07%
2023/08/08	69	339.97	39	341.81	333.50	30	27,833	0.11%
2023/08/07	14	324.86	14	324.96	336.50	0	27,317	0.00%
2023/08/04	50.1	301.33	67	302.26	306.00	-16.9	27,098	-0.06%
2023/08/02	33	314.08	10	311.95	297.00	23	26,783	0.09%
2023/08/01	24.2	316.01	23	319.59	319.00	1.2	26,423	0.00%
2023/07/31	17	335.21	17.3	329.41	314.00	-0.3	26,171	0.00%
2023/07/28	16	342.44	11	343.32	347.50	5	25,871	0.02%
2023/07/27	3	334.33	4	340.00	332.00	-1	25,518	0.00%
2023/07/26	27	339.06	21	339.09	333.00	6	25,212	0.02%
2023/07/25	47.5	366.07	42.2	368.74	352.50	5.4	24,586	0.02%
2023/07/24	23	334.13	46	337.45	354.50	-23	23,766	-0.10%
2023/07/21	38	315.34	37	310.57	322.50	1	23,010	0.00%
2023/07/20	8	300.31	9	304.17	305.00	-1	22,300	0.00%
2023/07/19	19.2	307.78	16	315.66	298.50	3.2	22,068	0.01%
2023/07/18	35	305.26	36.2	296.62	312.50	-1.2	21,625	-0.01%
2023/07/17	9	294.89	9	299.67	293.50	0	20,944	0.00%
2023/07/14	22.2	294.06	17.3	293.36	296.00	4.9	20,668	0.02%
2023/07/13	40	317.68	28.5	315.56	295.50	11.5	20,034	0.06%
2023/07/12	17.1	294.32	20	295.28	304.00	-3	19,203	-0.02%
2023/07/11	10.3	276.89	11.3	279.33	276.50	-1	18,647	-0.01%
2023/07/10	20	273.35	28	271.61	273.50	-8	18,304	-0.04%
2023/07/07	79.2	262.60	6	259.00	261.00	73.2	17,909	0.41%
2023/07/06	14	266.07	13	264.54	264.00	1	17,667	0.01%
2023/07/05	31.2	261.92	11	263.95	265.00	20.2	17,349	0.12%
2023/07/04	4	259.63	14	258.43	272.50	-10	16,996	-0.06%
2023/07/03	14	248.11	18	250.56	248.00	-4	16,641	-0.02%
2023/06/30	10	237.75	14	239.61	243.50	-4	16,329	-0.02%
2023/06/29	4	231.63	3	230.17	233.00	1	16,120	0.01%
2023/06/28	9	232.94	6	230.67	227.00	3	15,875	0.02%
2023/06/27	5.1	237.08	2	234.25	233.00	3.1	15,635	0.02%
2023/06/26	9.3	247.62	7	247.71	243.50	2.3	15,298	0.02%
2023/06/21	11	258.59	10.4	259.61	260.00	0.6	15,061	0.00%
2023/06/20	5	252.60	7	256.00	256.00	-2	14,909	-0.01%
2023/06/19	87	251.72	2.1	252.40	252.50	85	14,742	0.58%
2023/06/16	18.1	253.00	25	253.80	254.50	-6.9	14,558	-0.05%
2023/06/15	56	246.35	11	247.36	246.00	45	14,123	0.32%
2023/06/14	60.4	243.73	2	241.25	242.50	58.4	13,790	0.42%
2023/06/13	16	243.53	10	245.60	245.00	6	13,545	0.04%
2023/06/12	30	247.25	27	247.93	243.00	3	13,144	0.02%
2023/06/09	4	235.00	21.3	231.43	240.50	-17.3	12,421	-0.14%
2023/06/08	5	219.50	4	221.63	219.00	1	11,937	0.01%
2023/06/07	20	222.13	14	220.64	224.50	6	11,744	0.05%
2023/06/06	8	210.63	8	209.25	209.00	0	11,416	0.00%
2023/06/05	3	206.33	4	205.38	211.50	-1	11,220	-0.01%
2023/06/02	7	201.79	20.1	203.95	203.00	-13.1	10,857	-0.12%
2023/06/01	2	190.50	22	188.07	190.50	-20	10,204	-0.20%
2023/05/31	13	186.62	6	184.92	186.50	7	9,895	0.07%
2023/05/30	10	182.60	15	183.10	184.50	-5	9,695	-0.05%
2023/05/29	16	184.03	17.1	184.01	186.00	-1.1	9,462	-0.01%
2023/05/26	22	188.73	35	189.83	185.00	-13	9,012	-0.14%
2023/05/25	17	180.15	17	179.29	180.00	0	8,182	0.00%
2023/05/24	3	163.33	12	165.21	165.00	-9	7,686	-0.12%
2023/05/23	15	160.03	2	161.00	160.00	13	7,391	0.18%
2023/05/22	1	163.50	1	161.00	161.50	0	7,261	0.00%
2023/05/19	6	160.58	22.2	161.68	164.00	-16.2	7,143	-0.23%
2023/05/18	2	159.00	14	155.25	159.50	-12	6,904	-0.17%
2023/05/17	36	148.65	54.2	148.97	149.50	-18.2	6,508	-0.28%
2023/05/16	5	143.30	4	143.13	144.50	1	6,089	0.02%
2023/05/15	3	137.33	1	136.50	135.50	2	5,715	0.03%
2023/05/12	1.1	138.50	1	140.00	139.00	0.1	5,663	0.00%
2023/05/11	0	0.00	0.2	140.00	141.00	-0.2	5,621	0.00%
2023/05/10	3.4	137.65	3.1	137.62	139.50	0.3	5,636	0.00%
2023/05/09	2	137.50	3	138.83	139.00	-1	5,615	-0.02%
2023/05/08	1	135.00	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	6	137.83	137.00	-6	5,671	-0.11%
2023/05/04	0	0.00	2	134.75	136.00	-2	5,687	-0.04%
2023/05/03	3	132.17	1	132.50	132.50	2	5,678	0.04%
2023/05/02	0	0.00	2	135.00	135.00	-2	5,777	-0.03%
2023/04/28	1	131.50	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	1	130.50	131.50	-1	5,916	-0.02%
2023/04/25	3	131.17	2	130.00	129.00	1	5,983	0.02%
2023/04/24	1	132.00	1	134.00	135.00	0	5,966	0.00%
2023/04/21	2	132.00	1	132.00	132.00	1	6,020	0.02%
2023/04/20	1	134.00	3	134.50	134.00	-2	6,069	-0.03%
2023/04/19	1	132.00	2	135.50	134.50	-1	6,132	-0.02%
2023/04/18	2	135.50	0	0.00	135.50	2	6,115	0.03%
2023/04/14	1	133.00	9	134.72	134.50	-8	6,224	-0.13%
2023/04/13	5	134.00	0	0.00	132.00	5	6,302	0.08%
2023/04/12	1	135.50	6	136.50	136.50	-5	6,266	-0.08%
2023/04/11	6	135.50	0	0.00	135.50	6	6,291	0.10%
2023/04/10	2	135.00	12	136.29	136.50	-10	6,250	-0.16%
2023/04/07	17	135.74	4	134.88	134.00	13	6,227	0.21%
2023/04/06	0	0.00	2	136.25	138.00	-2	6,239	-0.03%
2023/03/31	0	0.00	1	133.00	133.50	-1	6,146	-0.02%
2023/03/30	3	133.83	3	133.17	133.00	0	6,240	0.00%
2023/03/28	1	125.50	2	126.50	128.00	-1	6,421	-0.02%
2023/03/27	1	127.50	2	128.50	128.00	-1	6,570	-0.02%
2023/03/24	1	128.50	0	0.00	129.00	1	6,994	0.01%
2023/03/23	2	124.25	7	124.86	126.00	-5	7,530	-0.07%
2023/03/22	1	123.50	5	123.40	123.50	-4	7,667	-0.05%
2023/03/21	0	0.00	1	119.50	120.00	-1	7,596	-0.01%
2023/03/20	0	0.00	1	119.50	120.00	-1	7,621	-0.01%
2023/03/17	2	118.00	2	117.25	118.50	0	7,610	0.00%
2023/03/16	0	0.00	4	119.88	119.50	-4	7,638	-0.05%
2023/03/15	2	119.00	11	119.55	119.00	-9	7,704	-0.12%
2023/03/14	1	116.00	33	116.00	117.50	-32	7,723	-0.41%
2023/03/13	4	118.00	0	0.00	118.50	4	7,758	0.05%
2023/03/10	10	119.00	3	119.50	120.00	7	7,731	0.09%
2023/03/09	38	119.00	10	119.80	119.00	28	7,803	0.36%
2023/03/08	6	117.75	0	0.00	117.00	6	7,802	0.08%
2023/03/07	0	0.00	4	119.13	119.50	-4	7,775	-0.05%
2023/03/06	1	118.50	0	0.00	118.50	1	7,823	0.01%
2023/03/03	5	119.20	0	0.00	119.00	5	8,044	0.06%
2023/03/02	0	0.00	1	119.00	120.00	-1	8,078	-0.01%
2023/03/01	1	118.00	3	119.00	120.50	-2	8,133	-0.02%
2023/02/23	5	120.80	3	120.67	120.50	2	8,349	0.02%
2023/02/22	0	0.00	1	117.00	117.50	-1	8,626	-0.01%
2023/02/21	2	116.25	0.5	116.50	116.50	1.5	8,830	0.02%
2023/02/17	3.2	118.34	0	0.00	117.50	3.2	9,090	0.04%
2023/02/15	0	0.00	2	119.50	119.00	-2	9,259	-0.02%
2023/02/13	0.1	117.50	0	0.00	117.50	0.1	9,392	0.00%
2023/02/10	0	0.00	1	117.50	117.00	-1	9,518	-0.01%
2023/02/09	3	119.00	0	0.00	117.00	3	9,760	0.03%
2023/02/08	1	122.00	2	120.50	120.00	-1	9,879	-0.01%
2023/02/07	2	118.00	6	117.58	119.50	-4	9,880	-0.04%
2023/02/06	4	113.63	8	115.25	116.00	-4	9,766	-0.04%
2023/02/03	4	115.75	4	114.63	114.50	0	9,695	0.00%
2023/02/02	3	117.17	0	0.00	118.00	3	9,613	0.03%
2023/02/01	1	116.00	2	117.00	117.00	-1	9,610	-0.01%
2023/01/31	8	116.69	1	121.00	115.50	7	9,642	0.07%
2023/01/30	1	119.50	2	118.75	119.50	-1	9,570	-0.01%
2023/01/16	0	0.00	1	114.00	113.50	-1	9,558	-0.01%
2023/01/13	1	114.00	1	113.50	114.00	0	9,583	0.00%
2023/01/10	0	0.00	3	114.17	114.50	-3	10,444	-0.03%
2023/01/09	3.2	112.88	10	113.65	113.50	-6.8	10,464	-0.06%
2023/01/06	0	0.00	3	112.33	112.00	-3	10,450	-0.03%
2023/01/05	14	110.96	8	111.50	110.50	6	10,448	0.06%
2023/01/04	0	0.00	2	112.00	112.00	-2	10,370	-0.02%
2023/01/03	0	0.00	52.4	110.48	111.00	-52.4	10,354	-0.51%
2022/12/30	0.1	107.50	6	109.00	106.50	-6	10,334	-0.06%
2022/12/29	1.1	103.69	2	106.75	107.50	-1	10,358	-0.01%
2022/12/28	0	0.00	5	104.60	105.50	-5	10,389	-0.05%
2022/12/27	2	105.75	4	105.88	106.00	-2	10,486	-0.02%
2022/12/26	6	105.58	101	106.50	105.00	-95	10,496	-0.91%	大賣/
2022/12/23	4	106.00	1	106.00	106.50	3	10,489	0.03%
2022/12/22	100	104.00	1	103.50	105.00	99	10,577	0.94%
2022/12/21	21	100.98	0	0.00	101.00	21	10,486	0.20%
2022/12/20	1	100.50	1	105.00	100.00	0	10,440	0.00%
2022/12/19	1	104.50	0	0.00	103.00	1	10,318	0.01%
2022/12/16	9.2	108.75	74	108.97	107.00	-64.8	10,187	-0.64%
2022/12/15	5.1	113.71	38.6	115.17	114.00	-33.5	9,893	-0.34%
2022/12/14	52	106.88	13	106.77	107.00	39	9,425	0.41%
2022/12/12	1	101.00	1	102.00	102.50	0	9,527	0.00%
2022/12/09	51	102.03	5	102.50	102.50	46	9,695	0.47%
2022/12/08	11	102.41	66	100.18	102.50	-55	9,983	-0.55%
2022/12/07	79	99.64	0	0.00	101.00	79	10,046	0.79%
2022/12/06	33	105.79	100	103.00	103.50	-67	10,246	-0.65%
2022/12/05	1	109.50	4	110.00	108.00	-3	10,310	-0.03%
2022/12/02	2	111.50	1	111.00	111.00	1	10,365	0.01%
2022/12/01	10	109.50	26	110.75	112.50	-16	10,376	-0.15%
2022/11/30	76	109.89	0	0.00	108.00	76	10,259	0.74%
2022/11/29	1	108.00	0	0.00	108.00	1	10,182	0.01%
2022/11/28	15	108.93	0	0.00	108.50	15	10,151	0.15%
2022/11/25	2	108.00	3	109.67	107.50	-1	10,102	-0.01%
2022/11/24	4	106.13	2	106.50	107.00	2	9,830	0.02%
2022/11/23	13	106.04	5	106.40	105.50	8	9,809	0.08%
2022/11/22	1	109.50	51	106.56	107.00	-50	9,772	-0.51%
2022/11/21	6.2	108.73	2	109.00	108.00	4.2	9,725	0.04%
2022/11/18	6	112.00	10	112.20	113.00	-4	9,512	-0.04%
2022/11/17	0	0.00	11	106.32	107.00	-11	9,089	-0.12%
2022/11/16	52	104.44	16	102.84	104.00	36	8,886	0.41%
2022/11/15	5.3	98.53	0	0.00	99.00	5.3	8,682	0.06%
2022/11/14	13	99.08	0	0.00	100.50	13	8,649	0.15%
2022/11/11	10	101.50	3	104.00	101.00	7	8,571	0.08%
2022/11/10	3	100.87	3	100.30	100.50	0	8,519	0.00%
2022/11/09	2	102.00	0	0.00	102.50	2	8,495	0.02%
2022/11/08	4	101.38	5	101.60	101.00	-1	8,550	-0.01%
2022/11/07	3	101.50	15	99.75	102.00	-12	8,528	-0.14%
2022/11/04	5	96.24	1	96.40	96.80	4	8,287	0.05%
2022/11/03	12	94.29	15	94.54	95.10	-3	8,107	-0.04%
2022/11/02	3	91.90	3	91.93	92.50	0	7,989	0.00%
2022/11/01	5	91.46	2	91.90	91.50	3	7,996	0.04%
2022/10/31	3	92.63	106	92.04	92.50	-103	8,003	-1.29%	大賣/鉅額交易
2022/10/28	13	92.64	5	93.34	92.50	8	8,131	0.10%
2022/10/27	6	92.25	11	92.25	93.00	-5	8,161	-0.06%
2022/10/26	12	91.02	15	91.52	91.30	-3	8,133	-0.04%
2022/10/25	15	89.76	32	90.58	90.20	-17	8,121	-0.21%
2022/10/24	8	91.08	7	91.67	90.00	1	8,135	0.01%
2022/10/21	104	89.18	6	89.30	90.30	98	8,075	1.21%	大買/
2022/10/20	15	89.74	3	89.40	90.00	12	8,092	0.15%
2022/10/19	22	90.19	9	91.03	91.60	13	8,056	0.16%
2022/10/18	17	89.00	27	88.86	89.30	-10	7,844	-0.13%
2022/10/17	15	80.16	16	80.98	83.10	-1	7,549	-0.01%
2022/10/14	3.1	83.61	2	83.85	82.10	1.1	7,581	0.01%
2022/10/13	0	0.00	2	83.15	82.90	-2	7,723	-0.03%
2022/10/12	3	82.73	0	0.00	82.70	3	7,919	0.04%
2022/10/11	2	82.65	2	83.60	82.90	0	7,973	0.00%
2022/10/07	7	86.40	5	85.22	84.80	2	7,914	0.03%
2022/10/06	2	89.85	1	91.30	89.00	1	7,802	0.01%
2022/10/05	7	90.66	6	91.30	90.60	1	7,777	0.01%
2022/10/04	5	90.42	5	91.10	90.70	0	7,749	0.00%
2022/10/03	5	87.52	6	88.08	88.40	-1	7,675	-0.01%
2022/09/30	5	87.66	7	88.16	88.30	-2	7,713	-0.03%
2022/09/29	8	89.41	7	89.83	88.90	1	7,691	0.01%
2022/09/28	4	89.00	3	89.87	88.40	1	7,664	0.01%
2022/09/27	19	88.48	2	88.80	89.00	17	7,667	0.22%
2022/09/26	5	90.40	14	91.19	89.20	-9	7,668	-0.12%
2022/09/22	2	91.50	11	91.86	93.00	-9	7,956	-0.11%
2022/09/21	2	90.95	2	90.25	90.00	0	7,830	0.00%
2022/09/20	30.2	93.41	15	94.64	93.20	15.2	7,646	0.20%
2022/09/19	7	95.26	16	95.46	95.30	-9	7,475	-0.12%
2022/09/16	8	93.95	6	94.72	93.70	2	7,292	0.03%
2022/09/15	2	93.65	19	94.28	95.50	-17	7,172	-0.24%
2022/09/14	21	91.01	7	92.19	91.00	14	6,920	0.20%
2022/09/13	0	0.00	10	94.58	92.90	-10	6,768	-0.15%
2022/09/12	0	0.00	17	90.30	91.10	-17	6,573	-0.26%
2022/09/08	1	84.80	2	86.25	86.20	-1	6,484	-0.02%
2022/09/02	28	84.63	0	0.00	85.10	28	6,708	0.42%
2022/09/01	0	0.00	14	85.30	83.90	-14	6,762	-0.21%
2022/08/31	0	0.00	20	85.90	85.90	-20	6,740	-0.30%
2022/08/30	1	84.80	3	84.77	84.50	-2	6,789	-0.03%
2022/08/24	5	84.20	6	84.08	83.50	-1	6,749	-0.01%
2022/08/23	1	83.50	1	84.30	83.50	0	6,791	0.00%
2022/08/22	2	85.85	0	0.00	85.00	2	6,893	0.03%
2022/08/19	4	87.40	0	0.00	87.10	4	6,903	0.06%
2022/08/18	1	84.30	1	86.80	86.90	0	6,890	0.00%
2022/08/17	0	0.00	5	85.20	85.30	-5	6,838	-0.07%
2022/08/16	0.1	84.30	0	0.00	83.60	0.1	6,825	0.00%
2022/08/15	0	0.00	1.5	85.67	85.20	-1.5	6,797	-0.02%
2022/08/12	3	82.10	16	80.10	82.80	-13	6,669	-0.19%
2022/08/11	17	81.02	0	0.00	80.30	17	6,549	0.26%
2022/08/09	0	0.00	8	78.70	79.90	-8	6,553	-0.12%
2022/08/08	1	79.60	9	79.88	79.70	-8	6,590	-0.12%
2022/08/05	0	0.00	25	80.30	80.60	-25	6,588	-0.38%
2022/08/04	1	80.00	0	0.00	79.60	1	6,598	0.02%
2022/08/03	53	92.14	0	0.00	92.30	53	6,507	0.81%
2022/08/02	0	0.00	1	91.90	92.20	-1	6,427	-0.02%
2022/07/29	0	0.00	1	90.50	91.40	-1	6,304	-0.02%
2022/07/28	1	92.40	44	90.70	90.70	-43	6,307	-0.68%
2022/07/27	8	89.90	8	89.90	91.00	0	6,285	0.00%
2022/07/26	11.2	92.08	8	92.85	89.80	3.2	6,222	0.05%
2022/07/22	2	95.70	1	95.40	95.30	1	6,050	0.02%
2022/07/21	3	97.30	3	96.60	97.90	0	5,927	0.00%
2022/07/20	45.3	96.71	0	0.00	96.80	45.3	5,880	0.77%
2022/07/19	3	93.77	18	95.01	93.80	-15	5,812	-0.26%
2022/07/18	6.1	89.45	0	0.00	91.80	6.1	5,674	0.11%
2022/07/15	11	87.49	0	0.00	87.40	11	5,653	0.19%
2022/07/13	3	86.30	3	85.80	86.00	0	5,840	0.00%
2022/07/12	6	83.92	5	85.60	83.40	1	5,872	0.02%
2022/07/11	5	87.80	8	88.35	87.50	-3	5,853	-0.05%
2022/07/08	7	88.90	5	88.58	89.30	2	5,914	0.03%
2022/07/07	12	84.66	7	86.29	86.70	5	5,950	0.08%
2022/07/06	0	0.00	2	86.90	86.00	-2	6,044	-0.03%
2022/07/05	4	84.55	3	85.40	86.20	1	6,044	0.02%
2022/07/04	1	81.90	1	82.50	83.40	0	6,076	0.00%
2022/07/01	7	84.41	2	83.60	81.50	5	6,107	0.08%
2022/06/30	3	89.03	9	89.19	88.70	-6	5,859	-0.10%
2022/06/29	3	91.13	2	91.65	92.00	1	5,812	0.02%
2022/06/28	7	93.56	6	93.50	93.00	1	5,798	0.02%
2022/06/27	1	95.40	0	0.00	95.30	1	5,842	0.02%
2022/06/24	4	93.50	4	94.15	94.10	0	5,882	0.00%
2022/06/23	4.1	92.27	3	93.37	92.30	1.1	5,883	0.02%
2022/06/22	1	93.10	0	0.00	92.10	1	5,892	0.02%
2022/06/20	1	94.30	0	0.00	93.90	1	5,958	0.02%
2022/06/17	4	97.48	4	98.03	98.00	0	6,056	0.00%
2022/06/16	1	99.60	5	99.86	98.80	-4	6,177	-0.06%
2022/06/15	5	101.00	1	100.50	100.00	4	6,163	0.06%
2022/06/14	2	103.25	1	104.00	104.00	1	6,154	0.02%
2022/06/13	4	105.88	2	105.50	106.00	2	6,167	0.03%
2022/06/10	5	110.00	1	110.50	109.50	4	6,272	0.06%
2022/06/09	0	0.00	1	114.00	114.00	-1	6,453	-0.02%
2022/06/08	0	0.00	3	115.17	114.50	-3	6,731	-0.04%
2022/06/07	0	0.00	1	113.00	114.00	-1	6,811	-0.01%
2022/06/06	2	111.00	1	110.50	110.50	1	6,889	0.01%
2022/06/01	2.3	113.09	0	0.00	112.50	2.3	7,227	0.03%
2022/05/31	2	112.50	0	0.00	113.00	2	7,306	0.03%
2022/05/30	2	112.75	3	112.33	112.50	-1	7,376	-0.01%
2022/05/27	1	108.00	4	108.00	108.00	-3	7,348	-0.04%
2022/05/25	1	105.00	0	0.00	105.50	1	7,686	0.01%
2022/05/23	2	105.75	2	107.00	105.50	0	7,936	0.00%
2022/05/20	7	108.64	0	0.00	107.00	7	8,155	0.09%
2022/05/19	3	108.50	1	107.50	109.00	2	8,269	0.02%
2022/05/17	0.2	109.00	0	0.00	108.50	0.2	8,414	0.00%
2022/05/16	1	111.50	1	108.00	107.50	0	8,507	0.00%
2022/05/11	0	0.00	1	106.00	106.00	-1	8,893	-0.01%
2022/05/10	1	108.00	3	107.50	110.00	-2	8,902	-0.02%
2022/05/09	3	111.50	0	0.00	110.00	3	9,013	0.03%
2022/05/05	4	115.88	10	116.75	114.50	-6	9,365	-0.06%
2022/05/04	9	114.67	0	0.00	115.00	9	9,416	0.10%
2022/05/03	1	111.00	1.1	109.07	111.00	-0.1	9,440	0.00%
2022/04/29	1	109.00	0	0.00	108.50	1	9,485	0.01%
2022/04/27	0	0.00	6	106.50	107.50	-6	9,616	-0.06%
2022/04/26	7	109.07	0.4	109.38	108.50	6.6	9,599	0.07%
2022/04/25	0	0.00	20	108.50	107.00	-20	9,596	-0.21%
2022/04/22	2	112.25	0	0.00	111.50	2	9,530	0.02%
2022/04/21	1	115.50	0	0.00	113.50	1	9,544	0.01%
2022/04/19	0	0.00	104	113.71	113.50	-104	9,539	-1.09%	大賣/鉅額交易
2022/04/18	4	111.00	50.5	112.11	111.00	-46.5	9,657	-0.48%
2022/04/15	70	113.21	20	115.00	112.50	50	9,847	0.51%
2022/04/14	101	116.30	0	0.00	114.50	101	10,028	1.01%	大買/鉅額交易
2022/04/13	2	116.25	2	115.75	116.00	0	10,073	0.00%
2022/04/12	4	116.50	6	117.75	117.00	-2	10,092	-0.02%
2022/04/11	1	119.00	0	0.00	119.50	1	10,188	0.01%
2022/04/08	1	122.00	3	122.33	122.50	-2	10,174	-0.02%
2022/04/07	8	124.88	6	125.58	122.50	2	10,113	0.02%
2022/04/06	6	127.17	1	127.00	127.50	5	10,048	0.05%
2022/04/01	1	130.50	1	128.50	130.50	0	10,021	0.00%
2022/03/31	1	130.00	1	130.50	130.00	0	10,067	0.00%
2022/03/30	1	131.50	7	129.57	130.00	-6	10,111	-0.06%
2022/03/29	0	0.00	7	132.50	131.00	-7	10,208	-0.07%
2022/03/28	2	130.00	3	129.00	131.50	-1	10,345	-0.01%
2022/03/25	14	131.21	4	130.50	130.50	10	10,598	0.09%
2022/03/23	12	129.67	37	129.62	129.00	-25	10,883	-0.23%
2022/03/22	14	126.61	2	127.50	128.50	12	11,334	0.11%
2022/03/21	31	131.65	1	134.50	131.00	30	11,369	0.26%
2022/03/18	2	128.75	3	130.33	130.50	-1	11,535	-0.01%
2022/03/17	2	131.00	1	130.00	130.50	1	12,011	0.01%
2022/03/16	3	126.83	4	127.25	127.00	-1	12,303	-0.01%
2022/03/15	2	128.00	3	128.33	126.00	-1	12,771	-0.01%
2022/03/14	7	130.00	3	129.67	130.50	4	13,145	0.03%
2022/03/11	6	133.50	6	132.17	133.00	0	13,092	0.00%
2022/03/10	12	140.42	6	140.92	138.50	6	13,162	0.05%
2022/03/09	2	137.50	0	0.00	136.00	2	13,254	0.02%
2022/03/08	5	138.50	12	137.71	135.50	-7	13,304	-0.05%
2022/03/07	6	141.92	6	141.75	139.50	0	13,326	0.00%
2022/03/04	7	148.00	6	148.50	148.00	1	13,289	0.01%
2022/03/03	10	148.65	4	147.88	148.50	6	13,403	0.04%
2022/03/02	2	145.75	1	146.50	146.00	1	13,442	0.01%
2022/03/01	3	143.67	4	145.00	145.50	-1	13,445	-0.01%
2022/02/25	2	140.00	3	140.83	140.00	-1	13,345	-0.01%
2022/02/24	7	142.93	4	143.25	141.00	3	13,363	0.02%
2022/02/23	2	144.75	11	143.73	148.00	-9	13,405	-0.07%
2022/02/22	6	141.67	5	142.10	140.00	1	13,560	0.01%
2022/02/21	10	148.60	2	148.25	147.50	8	13,689	0.06%
2022/02/18	7	150.57	2	151.50	152.50	5	13,886	0.04%
2022/02/17	3	152.00	8	153.25	152.50	-5	14,252	-0.04%
2022/02/16	7	151.71	1	153.50	151.50	6	14,789	0.04%
2022/02/15	5	148.90	7	147.93	149.50	-2	15,392	-0.01%
2022/02/14	1	144.50	52	144.51	143.50	-51	15,733	-0.32%
2022/02/11	62	150.06	2	147.50	148.00	60	16,225	0.37%
2022/02/10	1	150.50	1	151.50	150.00	0	16,909	0.00%
2022/02/09	3	152.17	2.1	153.21	152.50	0.9	17,851	0.01%
2022/02/08	1	151.00	1	151.50	152.50	0	18,397	0.00%
2022/02/07	0	0.00	3	143.67	146.00	-3	18,438	-0.02%
2022/01/26	2	139.25	0	0.00	137.50	2	18,851	0.01%
2022/01/25	1	140.50	1	142.50	142.00	0	19,252	0.00%
2022/01/24	1	135.50	0	0.00	140.00	1	19,863	0.01%
2022/01/21	0	0.00	2	141.25	141.00	-2	20,164	-0.01%
2022/01/20	2	142.50	1	145.50	142.00	1	20,174	0.00%
2022/01/19	3	141.33	2	143.00	143.50	1	20,165	0.00%
2022/01/17	3	138.17	4	140.38	140.50	-1	20,318	0.00%
2022/01/14	5	135.00	0	0.00	138.50	5	20,520	0.02%
2022/01/13	2	140.25	1	140.50	139.50	1	21,100	0.00%
2022/01/12	0	0.00	1	143.50	142.00	-1	21,156	0.00%
2022/01/11	3	142.33	1	141.00	141.00	2	21,319	0.01%
2022/01/10	3	144.33	4	144.00	149.00	-1	21,764	0.00%
2022/01/07	4	147.13	2	149.00	147.50	2	21,736	0.01%
2022/01/06	9	151.83	5	154.40	154.50	4	21,802	0.02%
2022/01/05	1	154.50	7	153.29	154.00	-6	22,262	-0.03%
2022/01/04	12	154.08	5	156.60	152.50	7	23,353	0.03%
2022/01/03	8	153.50	3	155.50	156.50	5	24,034	0.02%
2021/12/30	0	0.00	1	154.50	155.50	-1	24,047	0.00%
2021/12/29	4	154.00	11.5	156.26	154.00	-7.5	24,031	-0.03%
2021/12/28	1	156.00	4	156.38	156.50	-3	24,030	-0.01%
2021/12/27	14	155.36	4	159.00	155.00	10	24,009	0.04%
2021/12/24	10	155.00	2	156.25	156.00	8	23,957	0.03%
2021/12/23	3	156.83	7	156.36	155.00	-4	23,949	-0.02%
2021/12/21	2	151.25	3	153.33	155.00	-1	23,739	0.00%
2021/12/20	10	156.20	7	157.71	153.50	3	23,512	0.01%
2021/12/17	7.5	154.57	5	154.80	154.50	2.5	23,365	0.01%
2021/12/16	23	161.61	26	162.17	158.00	-3	23,232	-0.01%
2021/12/15	4	151.88	5	152.50	152.50	-1	22,701	0.00%
2021/12/14	7	153.71	14	153.68	151.50	-7	22,456	-0.03%
2021/12/13	11.2	158.71	13	159.08	160.00	-1.8	22,105	-0.01%
2021/12/10	7	150.71	4	149.25	152.50	3	21,555	0.01%
2021/12/09	10	146.65	9	147.33	148.00	1	21,107	0.00%
2021/12/08	4	141.00	20	140.20	142.50	-16	20,581	-0.08%
2021/12/07	1	132.00	18	134.47	132.50	-17	20,071	-0.08%
2021/12/06	4	134.75	0	0.00	134.50	4	19,908	0.02%
2021/12/03	2	141.50	3	139.00	141.00	-1	19,687	-0.01%
2021/12/02	5	137.80	1	137.00	136.50	4	19,627	0.02%
2021/12/01	2.5	138.40	6	136.83	139.00	-3.5	19,526	-0.02%
2021/11/30	6	136.75	9	136.28	136.00	-3	19,466	-0.02%
2021/11/29	8	131.00	2.5	132.00	132.00	5.5	19,444	0.03%
2021/11/26	1	136.00	8	133.69	135.00	-7	19,377	-0.04%
2021/11/25	6	134.42	1	135.50	134.00	5	19,277	0.03%
2021/11/24	2	133.50	1	134.00	134.00	1	19,241	0.01%
2021/11/23	0	0.00	13	134.42	134.50	-13	19,141	-0.07%
2021/11/22	14	138.32	2	138.25	138.00	12	18,983	0.06%
2021/11/19	28	141.32	19	141.05	141.00	9	18,878	0.05%
2021/11/18	16	143.53	20	142.68	138.50	-4	18,774	-0.02%
2021/11/17	31	138.61	55	141.01	143.00	-24	18,459	-0.13%
2021/11/16	31	138.81	6	140.92	140.50	25	18,248	0.14%
2021/11/15	33	137.88	8	138.81	136.00	25	17,904	0.14%
2021/11/12	17	134.74	19	135.13	135.50	-2	17,418	-0.01%
2021/11/11	18	137.64	14	137.82	137.00	4	16,805	0.02%
2021/11/10	20	138.00	23	139.37	139.00	-3	16,617	-0.02%
2021/11/09	18	136.22	14.2	135.97	136.50	3.8	16,104	0.02%
2021/11/08	37.2	129.76	39	132.83	133.50	-1.8	15,262	-0.01%
2021/11/05	27	124.39	29	124.84	124.00	-2	14,409	-0.01%
2021/11/04	5	123.40	4	123.13	121.00	1	13,781	0.01%
2021/11/03	14	122.11	55	121.43	123.00	-41	13,598	-0.30%
2021/11/02	3	119.67	4.3	119.80	118.50	-1.3	13,020	-0.01%
2021/11/01	52.3	117.98	27	118.19	119.50	25.3	12,583	0.20%
2021/10/29	8.7	110.77	8	111.56	112.50	0.7	11,904	0.01%
2021/10/28	2	107.75	2	108.50	107.50	0	11,594	0.00%
2021/10/27	2.1	107.74	0	0.00	108.00	2.1	11,525	0.02%
2021/10/26	26.2	106.27	31	107.15	105.50	-4.8	11,465	-0.04%
2021/10/25	1	104.50	1	105.00	104.00	0	11,395	0.00%
2021/10/22	6	107.17	3	107.00	105.00	3	11,377	0.03%
2021/10/21	24	109.29	19	109.87	106.50	5	11,294	0.04%
2021/10/20	2	110.00	3	110.67	110.00	-1	10,860	-0.01%
2021/10/19	2	109.00	0	0.00	110.00	2	10,784	0.02%
2021/10/18	4	108.00	5	110.70	107.00	-1	10,665	-0.01%
2021/10/15	0	0.00	2.5	106.86	107.00	-2.5	10,137	-0.02%
2021/10/14	1	104.50	11	104.14	104.50	-10	9,964	-0.10%
2021/10/13	8	107.00	31	104.68	107.00	-23	9,776	-0.24%
2021/10/12	33.5	105.17	50	103.41	105.00	-16.5	9,222	-0.18%
2021/10/08	37	97.18	17	98.69	100.50	20	8,078	0.25%
2021/10/07	1	87.30	2	91.80	91.80	-1	7,290	-0.01%
2021/10/06	5	83.70	0	0.00	83.50	5	7,296	0.07%
2021/10/05	0	0.00	8	84.00	84.90	-8	7,486	-0.11%
2021/10/01	3	86.50	0	0.00	86.00	3	7,741	0.04%
2021/09/29	2	86.60	0	0.00	86.90	2	7,877	0.03%
2021/09/28	2	89.30	0	0.00	89.70	2	7,928	0.03%
2021/09/27	2	91.00	1	91.10	90.50	1	7,945	0.01%
2021/09/24	1	92.10	6	93.47	92.10	-5	7,949	-0.06%
2021/09/23	0	0.00	5	92.50	93.00	-5	7,945	-0.06%
2021/09/22	0	0.00	1	90.50	91.00	-1	7,995	-0.01%
2021/09/17	1	91.20	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0	0.00	14	90.46	90.90	-14	8,304	-0.17%
2021/09/15	1	88.90	0	0.00	89.00	1	8,329	0.01%
2021/09/13	4	90.53	2	91.30	90.10	2	8,842	0.02%
2021/09/10	0	0.00	6	90.10	90.30	-6	9,126	-0.07%
2021/09/09	0	0.00	7	89.49	89.90	-7	9,546	-0.07%
2021/09/08	7	89.20	1	89.50	87.70	6	9,669	0.06%
2021/09/07	6	91.95	2	92.55	91.30	4	9,625	0.04%
2021/09/06	3	91.13	3	90.60	90.70	0	9,556	0.00%
2021/09/03	2	89.30	3	89.77	90.20	-1	9,531	-0.01%
2021/09/02	17	91.03	2	89.40	88.80	15	9,559	0.16%
2021/09/01	8	88.70	13	89.19	91.50	-5	9,567	-0.05%
2021/08/31	2	86.10	2	86.30	87.80	0	9,523	0.00%
2021/08/30	1	85.60	1	85.40	85.30	0	9,551	0.00%
2021/08/27	1	86.00	2	86.40	86.30	-1	9,540	-0.01%
2021/08/26	2	86.25	0	0.00	86.00	2	9,584	0.02%
2021/08/25	2	85.45	9	85.87	87.20	-7	9,663	-0.07%
2021/08/24	26	86.33	17	86.68	86.20	9	9,735	0.09%
2021/08/20	10	82.10	6	81.52	81.50	4	9,748	0.04%
2021/08/19	19	83.42	2	83.60	83.10	17	9,724	0.17%
2021/08/18	12	83.71	1	86.10	86.40	11	9,819	0.11%
2021/08/17	3	86.70	10	88.37	85.60	-7	10,014	-0.07%
2021/08/16	12	88.69	1	88.20	88.10	11	10,070	0.11%
2021/08/13	5	92.12	13	92.45	92.50	-8	10,272	-0.08%
2021/08/12	5	91.40	21	92.44	94.60	-16	10,641	-0.15%
2021/08/11	26	95.39	4	93.90	92.80	22	10,843	0.20%
2021/08/10	7	98.19	1	98.30	97.60	6	11,111	0.05%
2021/08/09	1	99.10	5	99.98	99.10	-4	11,543	-0.03%
2021/08/05	2	97.30	9	97.78	97.20	-7	12,496	-0.06%
2021/08/04	4	99.18	3	99.33	99.30	1	12,478	0.01%
2021/08/03	1	98.90	3	99.50	98.50	-2	12,714	-0.02%
2021/08/02	4	99.40	0	0.00	99.50	4	13,015	0.03%
2021/07/30	1	99.50	6	99.78	100.00	-5	13,181	-0.04%
2021/07/29	7	99.11	1	102.00	98.80	6	13,315	0.05%
2021/07/28	3	99.10	2	101.00	99.50	1	13,431	0.01%
2021/07/27	4	103.25	3	102.67	101.00	1	13,611	0.01%
2021/07/26	5	101.40	10	100.58	101.00	-5	13,723	-0.04%
2021/07/23	1	98.10	150	97.04	97.00	-149	13,571	-1.10%	大賣/鉅額交易
2021/07/22	3	97.57	3	98.80	97.30	0	13,652	0.00%
2021/07/21	2	97.50	3	96.00	96.10	-1	13,730	-0.01%
2021/07/20	2	100.00	4	99.23	98.90	-2	13,774	-0.01%
2021/07/19	9	99.82	14	98.41	100.00	-5	13,920	-0.04%
2021/07/16	3	98.23	0	0.00	97.80	3	13,929	0.02%
2021/07/15	19	96.48	6	97.43	97.40	13	13,973	0.09%
2021/07/14	1	95.50	11	95.48	95.30	-10	14,038	-0.07%
2021/07/13	3	97.87	6	99.37	97.20	-3	14,178	-0.02%
2021/07/12	15	98.29	4	97.43	97.60	11	14,447	0.08%
2021/07/09	4	101.25	4	102.38	101.00	0	14,393	0.00%
2021/07/08	13	107.19	0	0.00	105.50	13	14,472	0.09%
2021/07/07	13	112.50	12	112.08	113.00	1	14,399	0.01%
2021/07/06	4	112.38	6	112.58	112.50	-2	14,384	-0.01%
2021/07/05	3	110.50	12	110.63	111.50	-9	14,430	-0.06%
2021/07/02	3	106.67	12	107.00	107.00	-9	14,340	-0.06%
2021/07/01	4	106.75	1	107.00	107.00	3	14,338	0.02%
2021/06/30	1	107.00	2	107.25	107.50	-1	14,348	-0.01%
2021/06/29	18	107.81	8	108.06	106.50	10	14,334	0.07%
2021/06/28	2	106.50	60	108.34	110.00	-58	14,388	-0.40%
2021/06/25	5	110.00	5	110.70	108.50	0	14,245	0.00%
2021/06/24	7	111.86	3	112.17	112.00	4	14,121	0.03%
2021/06/23	2	112.25	11	112.14	110.50	-9	14,188	-0.06%
2021/06/22	64	118.79	9	115.83	111.00	55	14,126	0.39%
2021/06/21	13	120.04	1	121.50	118.00	12	13,793	0.09%
2021/06/18	14	123.14	60	122.11	125.00	-46	13,541	-0.34%
2021/06/17	7	114.71	8	114.06	116.00	-1	13,286	-0.01%
2021/06/16	9	112.67	6	112.67	112.00	3	13,203	0.02%
2021/06/15	6	112.75	2	113.50	112.50	4	13,380	0.03%
2021/06/11	10	112.70	5	111.20	111.00	5	13,419	0.04%
2021/06/10	41	114.56	3	113.33	114.00	38	13,623	0.28%
2021/06/09	8	112.50	10	111.85	113.50	-2	13,743	-0.01%
2021/06/08	8	112.81	1	112.50	110.50	7	13,739	0.05%
2021/06/07	4	110.25	4	110.13	111.50	0	13,982	0.00%
2021/06/04	4	112.50	4	113.75	112.00	0	14,326	0.00%
2021/06/03	6	111.33	10	111.40	114.00	-4	14,526	-0.03%
2021/06/02	19	112.18	12	111.71	110.00	7	14,698	0.05%
2021/06/01	16	113.22	10	113.85	113.50	6	14,626	0.04%
2021/05/31	2	108.50	2	109.50	110.00	0	14,522	0.00%
2021/05/28	13	107.73	18	108.17	108.00	-5	14,490	-0.03%
2021/05/27	7	105.71	10	105.05	105.00	-3	14,401	-0.02%
2021/05/26	15	104.73	5	104.60	103.00	10	14,398	0.07%
2021/05/25	108	101.69	10	104.90	106.00	98	14,306	0.69%	大買/
2021/05/24	11	97.21	11	98.04	99.10	0	14,150	0.00%
2021/05/21	12	97.67	16	99.03	99.60	-4	14,500	-0.03%
2021/05/20	8	103.56	7	103.50	102.00	1	14,231	0.01%
2021/05/19	11	114.00	10	115.00	113.00	1	13,924	0.01%
2021/05/18	14	112.18	10	113.30	115.00	4	13,880	0.03%
2021/05/17	66	105.66	10	106.40	106.50	56	13,825	0.41%
2021/05/14	6	102.33	20	104.30	100.00	-14	13,398	-0.10%
2021/05/13	30	94.85	21	96.73	97.20	9	13,010	0.07%
2021/05/12	13	104.00	2	104.50	104.00	11	12,347	0.09%
2021/05/11	11	119.45	12	115.71	115.50	-1	12,296	-0.01%
2021/05/10	16	127.81	18.1	127.86	128.00	-2.1	12,100	-0.02%
2021/05/07	18	122.11	13	122.38	122.00	5	11,789	0.04%
2021/05/06	5	120.10	2	120.00	120.00	3	11,685	0.03%
2021/05/05	9	124.83	9	125.33	123.50	0	11,554	0.00%
2021/05/04	24.1	123.66	15	125.33	121.50	9.1	11,406	0.08%
2021/05/03	6	129.25	16	129.75	125.00	-10	11,245	-0.09%
2021/04/29	21	121.57	9	122.06	123.00	12	11,012	0.11%
2021/04/28	1	120.50	3	120.83	120.50	-2	10,953	-0.02%
2021/04/27	7	117.43	6.1	118.59	119.00	0.9	10,947	0.01%
2021/04/26	6	111.00	12.1	114.01	117.00	-6.1	10,762	-0.06%
2021/04/23	8	105.69	26	108.73	111.00	-18	10,613	-0.17%
2021/04/22	5.1	104.41	11	105.18	104.00	-5.9	10,485	-0.06%
2021/04/21	5	107.30	2	107.75	106.50	3	10,433	0.03%
2021/04/20	9	107.56	7.5	107.90	108.00	1.5	10,536	0.01%
2021/04/19	10.1	109.80	5	109.60	110.00	5.1	10,499	0.05%
2021/04/16	12.5	115.50	15	113.20	115.50	-2.5	10,319	-0.02%
2021/04/15	9	107.22	9	108.56	108.00	0	10,045	0.00%
2021/04/14	4	102.50	12.6	105.88	107.50	-8.6	9,963	-0.09%
2021/04/13	5	103.00	4	104.38	101.50	1	9,837	0.01%
2021/04/12	3	104.50	4	106.00	104.00	-1	9,844	-0.01%
2021/04/09	9	101.39	12.1	101.91	102.00	-3.1	9,781	-0.03%
2021/04/08	4	99.48	2	99.60	98.80	2	9,660	0.02%
2021/04/07	7.1	100.12	2	100.50	100.50	5.1	9,626	0.05%
2021/04/06	5	99.66	26	99.75	99.60	-21	9,614	-0.22%
2021/04/01	15	98.68	1	98.60	98.60	14	9,580	0.15%
2021/03/31	6	98.73	32	99.35	99.80	-26	9,513	-0.27%
2021/03/30	29.1	97.07	5	97.40	96.80	24.1	9,388	0.26%
2021/03/29	6	96.88	13	98.00	97.50	-7	9,386	-0.07%
2021/03/26	1	97.50	19	96.49	97.30	-18	9,390	-0.19%
2021/03/25	16	93.89	6	94.47	94.80	10	9,360	0.11%
2021/03/24	11	96.71	8	97.60	95.80	3	9,397	0.03%
2021/03/23	9	96.48	7	97.44	96.70	2	9,391	0.02%
2021/03/22	18	97.28	17	97.62	97.10	1	9,377	0.01%
2021/03/19	15	96.39	2	96.65	96.80	13	9,286	0.14%
2021/03/18	3	97.50	14	96.34	96.20	-11	9,267	-0.12%
2021/03/17	15	94.42	6	94.37	93.70	9	9,111	0.10%
2021/03/16	10	94.05	44	93.64	95.50	-34	9,134	-0.37%
2021/03/15	9	95.52	9.3	94.83	94.70	-0.3	9,070	0.00%
2021/03/12	14	94.09	13	93.86	93.50	1	9,105	0.01%
2021/03/11	24	94.07	7	94.63	95.80	17	9,014	0.19%
2021/03/10	16	91.18	12	91.26	92.40	4	8,729	0.05%
2021/03/09	0	0.00	4	89.05	90.60	-4	8,454	-0.05%
2021/03/08	2	87.30	43	88.68	87.40	-41	8,222	-0.50%
2021/03/05	14	83.89	4	84.85	85.40	10	8,024	0.12%
2021/03/04	11	84.82	9	85.78	85.00	2	8,003	0.02%
2021/03/03	6	84.72	1	85.20	84.60	5	8,022	0.06%
2021/03/02	13	86.65	108	87.22	85.30	-95	7,980	-1.19%	大賣/
2021/02/26	15	86.38	9	87.54	87.00	6	7,937	0.08%
2021/02/25	27	88.40	11	89.82	88.00	16	7,912	0.20%
2021/02/24	22	88.71	7	89.06	88.20	15	8,013	0.19%
2021/02/23	104	91.95	38	89.47	90.20	66	8,056	0.82%	大買/
2021/02/22	18	87.24	20	86.98	87.80	-2	7,612	-0.03%
2021/02/19	5	84.62	4	85.05	85.00	1	7,414	0.01%
2021/02/18	6	85.15	1	84.80	85.30	5	7,308	0.07%
2021/02/17	2	84.30	2	85.95	85.10	0	7,090	0.00%
2021/02/05	0	0.00	1	79.10	79.10	-1	6,712	-0.01%
2021/02/02	0	0.00	11	78.33	78.10	-11	6,707	-0.16%
2021/02/01	12	76.98	0	0.00	77.20	12	6,705	0.18%
2021/01/29	1	78.90	0	0.00	78.90	1	6,681	0.01%
2021/01/27	1	80.20	1	81.20	80.20	0	6,585	0.00%
2021/01/26	0	0.00	4	79.60	79.60	-4	6,558	-0.06%
2021/01/25	0	0.00	7	79.86	80.60	-7	6,531	-0.11%
2021/01/22	1	78.70	1	78.60	78.60	0	6,476	0.00%
2021/01/20	1	76.60	0	0.00	76.00	1	7,126	0.01%
2021/01/15	7	79.90	18	80.62	79.90	-11	6,970	-0.16%
2021/01/14	6	80.50	8	81.23	80.60	-2	6,955	-0.03%
2021/01/13	23	80.75	24	80.95	81.30	-1	6,921	-0.01%
2021/01/12	4	79.30	0	0.00	79.00	4	6,807	0.06%
2021/01/11	1	79.10	0	0.00	79.20	1	6,749	0.01%
2021/01/08	0	0.00	1	78.40	79.10	-1	6,695	-0.01%
2021/01/07	0	0.00	1	77.10	78.20	-1	6,626	-0.02%
2021/01/06	3	77.13	0	0.00	77.80	3	6,613	0.05%
2021/01/05	0	0.00	3	79.30	78.90	-3	6,566	-0.05%
2021/01/04	1	78.00	0	0.00	78.50	1	6,500	0.02%
2020/12/31	1	78.10	2	78.50	77.80	-1	6,519	-0.02%
2020/12/30	4	77.40	0	0.00	77.90	4	6,474	0.06%
2020/12/25	1	76.50	1	76.90	76.60	0	6,659	0.00%
2020/12/24	2	77.50	0	0.00	76.20	2	6,847	0.03%
2020/12/23	2	76.80	0	0.00	76.30	2	6,908	0.03%
2020/12/22	3	77.60	0	0.00	76.60	3	7,019	0.04%
2020/12/21	4	79.40	0	0.00	78.50	4	7,021	0.06%
2020/12/18	0	0.00	4	81.05	80.40	-4	6,925	-0.06%
2020/12/17	3	79.60	6	79.55	79.60	-3	6,819	-0.04%
2020/12/16	5	78.20	0	0.00	78.80	5	6,773	0.07%
2020/12/15	0	0.00	3	78.80	77.60	-3	6,734	-0.04%
2020/12/14	7	77.53	0	0.00	77.10	7	6,662	0.11%
2020/12/11	2	77.25	0	0.00	76.90	2	6,681	0.03%
2020/12/10	1	79.80	3	80.33	78.30	-2	6,647	-0.03%
2020/12/09	12	80.03	26	81.09	80.00	-14	6,642	-0.21%
2020/12/08	43	82.18	32	81.86	81.80	11	6,544	0.17%
2020/12/07	0	0.00	1	79.20	81.10	-1	6,359	-0.02%
2020/12/04	1	79.80	1	79.90	80.10	0	6,429	0.00%
2020/12/03	6	81.00	7	80.54	80.60	-1	6,484	-0.02%
2020/12/02	30	79.27	25	79.00	78.90	5	6,501	0.08%
2020/12/01	0	0.00	4	78.85	78.80	-4	6,622	-0.06%
2020/11/27	29	79.73	26	79.74	79.50	3	7,176	0.04%
2020/11/26	6	78.40	1	77.50	78.40	5	7,174	0.07%
2020/11/25	4	79.03	2	78.05	78.50	2	7,231	0.03%
2020/11/24	1	79.00	3	79.57	78.10	-2	7,298	-0.03%
2020/11/23	11	80.15	3	80.37	79.90	8	7,265	0.11%
2020/11/20	12	78.69	12	79.08	79.50	0	7,224	0.00%
2020/11/19	6	76.60	6	76.00	75.60	0	7,241	0.00%
2020/11/17	0	0.00	7	74.57	74.70	-7	7,387	-0.09%
2020/11/12	0	0.00	1	73.20	73.00	-1	8,477	-0.01%
2020/11/10	1	72.60	1	74.00	72.60	0	9,046	0.00%
2020/11/09	0	0.00	2	73.60	73.80	-2	9,208	-0.02%
2020/11/05	6	72.45	2	72.70	72.00	4	9,277	0.04%
2020/11/03	2	71.80	0	0.00	71.60	2	9,392	0.02%
2020/10/30	0	0.00	5	71.78	71.80	-5	9,541	-0.05%
2020/10/29	9	70.09	4	70.95	71.30	5	9,498	0.05%
2020/10/28	12	72.76	4	71.95	71.90	8	9,376	0.09%
2020/10/27	0	0.00	2	79.95	79.80	-2	8,963	-0.02%
2020/10/26	0	0.00	1	80.10	79.90	-1	9,037	-0.01%
2020/10/20	0	0.00	10	78.96	79.40	-10	10,003	-0.10%
2020/10/19	0	0.00	8	77.88	77.90	-8	10,231	-0.08%
2020/10/16	4	76.65	0	0.00	76.00	4	10,291	0.04%
2020/10/15	7	77.26	0	0.00	77.50	7	10,417	0.07%
2020/10/14	3	78.20	17	78.58	79.00	-14	10,478	-0.13%
2020/10/13	3	76.57	0	0.00	76.50	3	10,481	0.03%
2020/10/12	2	76.10	0	0.00	76.00	2	10,497	0.02%
2020/10/08	6	77.67	0	0.00	77.20	6	10,629	0.06%
2020/10/06	10	76.71	3	76.60	76.70	7	11,080	0.06%
2020/10/05	2	76.10	2	76.80	77.30	0	11,190	0.00%
2020/09/30	2	75.10	0	0.00	75.50	2	11,254	0.02%
2020/09/29	4	76.83	0	0.00	76.30	4	11,275	0.04%
2020/09/28	0	0.00	16	78.48	80.60	-16	11,179	-0.14%
2020/09/25	15	75.11	11	75.49	75.40	4	11,178	0.04%
2020/09/24	10	78.30	0	0.00	77.60	10	11,240	0.09%
2020/09/23	1	81.60	0	0.00	81.10	1	11,329	0.01%
2020/09/21	0	0.00	3	82.80	82.10	-3	11,596	-0.03%
2020/09/18	1	81.90	0	0.00	82.30	1	11,651	0.01%
2020/09/16	35	82.46	51	82.15	80.90	-16	11,997	-0.13%
2020/09/15	1	81.90	1	81.50	81.30	0	12,148	0.00%
2020/09/14	5	80.78	2	80.70	80.60	3	12,192	0.02%
2020/09/11	0	0.00	2	79.00	79.20	-2	12,108	-0.02%
2020/09/10	10	79.88	0	0.00	77.60	10	12,109	0.08%
2020/09/09	4	77.48	4	78.98	79.10	0	12,167	0.00%
2020/09/08	3	78.37	1	79.60	77.60	2	12,117	0.02%
2020/09/07	10	80.56	3	81.37	79.10	7	12,086	0.06%
2020/09/04	11	82.55	3	82.70	82.80	8	12,063	0.07%
2020/09/03	20	84.27	22	84.94	85.10	-2	12,021	-0.02%
2020/09/02	34	83.04	26	83.00	82.60	8	11,870	0.07%
2020/09/01	2	85.90	5	86.40	85.70	-3	12,056	-0.02%
2020/08/31	10	86.57	6	87.40	84.90	4	12,498	0.03%
2020/08/28	26	86.26	25	87.18	86.20	1	12,528	0.01%
2020/08/27	3	88.77	14	89.02	89.70	-11	12,491	-0.09%
2020/08/26	15	89.33	3	88.60	88.30	12	12,498	0.10%
2020/08/25	4	88.75	19	90.60	91.50	-15	12,417	-0.12%
2020/08/24	33	86.00	31	85.92	86.60	2	12,271	0.02%
2020/08/21	6	84.97	3	85.87	85.30	3	12,308	0.02%
2020/08/20	2	84.15	13	87.41	83.50	-11	12,342	-0.09%
2020/08/19	38	91.82	6	92.03	88.80	32	12,143	0.26%
2020/08/18	15	91.57	22	90.36	91.40	-7	11,859	-0.06%
2020/08/17	11	88.24	5	88.92	86.50	6	11,437	0.05%
2020/08/14	35	85.59	34	85.52	85.50	1	11,215	0.01%
2020/08/13	21	83.68	34	83.50	84.00	-13	11,144	-0.12%
2020/08/12	0	0.00	2	80.35	79.90	-2	11,150	-0.02%
2020/08/11	40	82.35	40	81.90	82.00	0	11,431	0.00%
2020/08/10	2	80.50	0	0.00	80.10	2	11,944	0.02%
2020/08/07	0	0.00	2	83.70	82.40	-2	12,239	-0.02%
2020/08/06	0	0.00	3	85.50	82.50	-3	12,885	-0.02%
2020/08/05	13	85.40	9	85.01	85.50	4	13,069	0.03%
2020/08/04	6	84.53	0	0.00	84.60	6	13,077	0.05%
2020/08/03	3	82.30	5	82.92	82.50	-2	13,113	-0.02%
2020/07/31	17	84.26	14	83.99	84.00	3	13,029	0.02%
2020/07/30	0	0.00	6	86.13	86.50	-6	12,979	-0.05%
2020/07/29	28	83.96	27	84.08	83.60	1	12,920	0.01%
2020/07/28	4	83.63	2	84.65	84.40	2	12,794	0.02%
2020/07/27	3	84.93	5	83.80	84.70	-2	12,699	-0.02%
2020/07/24	3	82.90	9	84.91	82.40	-6	12,506	-0.05%
2020/07/23	17	77.86	18	78.31	78.70	-1	12,017	-0.01%
2020/07/22	2	74.75	17	75.16	75.30	-15	11,727	-0.13%
2020/07/21	8	74.94	1	74.50	74.40	7	11,633	0.06%
2020/07/20	13	72.78	10	73.08	73.90	3	11,496	0.03%
2020/07/17	0	0.00	5	73.50	73.20	-5	11,448	-0.04%
2020/07/16	2	71.80	11	72.55	72.10	-9	11,417	-0.08%
2020/07/15	17	72.66	10	72.72	72.00	7	11,392	0.06%
2020/07/14	3	73.57	9	74.07	73.70	-6	11,340	-0.05%
2020/07/13	12	73.87	1	75.10	72.10	11	11,228	0.10%
2020/07/10	0	0.00	13	71.96	72.00	-13	11,055	-0.12%
2020/07/09	5	71.12	3	71.10	70.80	2	11,008	0.02%
2020/07/08	11	71.65	13	71.71	71.40	-2	10,907	-0.02%
2020/07/07	4	70.88	27	70.67	70.50	-23	10,759	-0.21%
2020/07/06	5	71.78	6	70.82	71.70	-1	10,716	-0.01%
2020/07/03	2	70.20	3	70.53	70.30	-1	10,669	-0.01%
2020/07/02	10	67.80	41	67.99	69.30	-31	10,545	-0.29%
2020/07/01	41	67.81	6	67.73	68.10	35	10,512	0.33%
2020/06/30	7	66.00	7	66.07	65.50	0	10,615	0.00%
2020/06/29	20	65.90	20	66.00	66.00	0	10,749	0.00%
2020/06/23	37	66.03	34	66.51	66.90	3	10,835	0.03%
2020/06/22	13	65.05	17	65.56	65.10	-4	10,675	-0.04%
2020/06/19	3	63.57	1	63.60	63.00	2	10,546	0.02%
2020/06/18	1	64.80	0	0.00	64.80	1	10,482	0.01%
2020/06/17	1	65.10	4	64.35	64.50	-3	10,439	-0.03%
2020/06/16	6	64.03	7	64.66	64.90	-1	10,415	-0.01%
2020/06/15	4	63.73	4	63.28	62.30	0	10,383	0.00%
2020/06/12	30	62.40	34	62.83	63.00	-4	10,376	-0.04%
2020/06/11	3	62.20	6	62.60	61.70	-3	10,349	-0.03%
2020/06/10	1	62.80	3	63.27	63.60	-2	10,243	-0.02%
2020/06/09	30	63.56	16	64.41	63.50	14	10,246	0.14%
2020/06/08	29	67.65	18	65.96	64.30	11	10,178	0.11%
2020/06/05	17	65.71	40	68.23	69.10	-23	9,742	-0.24%
2020/06/04	3	62.90	1	62.90	62.90	2	9,343	0.02%
2020/06/03	1	62.40	1	62.40	62.40	0	9,305	0.00%
2020/06/02	0	0.00	1	61.40	61.80	-1	9,274	-0.01%
2020/06/01	5	59.60	14	60.71	61.60	-9	9,252	-0.10%
2020/05/29	2	59.30	1	60.70	59.00	1	9,246	0.01%
2020/05/28	2	59.95	1	61.20	59.60	1	9,175	0.01%
2020/05/27	5	62.72	21	63.79	61.30	-16	9,125	-0.18%
2020/05/26	4	62.90	2	62.55	63.50	2	9,047	0.02%
2020/05/25	7	62.81	1	62.10	63.10	6	9,010	0.07%
2020/05/22	1	61.60	1	62.80	61.40	0	8,966	0.00%
2020/05/21	2	63.70	5	63.28	63.50	-3	8,986	-0.03%
2020/05/20	20	63.10	4	62.63	62.60	16	9,153	0.17%
2020/05/19	7	63.26	12	63.43	62.60	-5	9,248	-0.05%
2020/05/18	10	62.05	44	61.98	62.00	-34	9,321	-0.36%
2020/05/15	49	61.43	21	61.70	62.40	28	9,073	0.31%
2020/05/14	2	59.95	8	59.96	58.90	-6	8,670	-0.07%
2020/05/13	18	58.41	40	58.63	59.50	-22	8,548	-0.26%
2020/05/12	5	54.88	45	54.65	55.80	-40	8,300	-0.48%
2020/05/11	1	53.10	3	53.13	53.10	-2	8,239	-0.02%
2020/05/08	10	51.95	9	52.02	52.00	1	8,525	0.01%
2020/05/06	8	50.81	0	0.00	50.30	8	8,852	0.09%
2020/05/05	8	51.28	0	0.00	51.10	8	8,853	0.09%
2020/05/04	5	51.54	1	51.90	51.20	4	8,888	0.05%
2020/04/30	7	51.99	2	52.20	52.00	5	8,884	0.06%
2020/04/29	6	51.55	0	0.00	51.80	6	8,872	0.07%
2020/04/28	2	51.60	0	0.00	52.20	2	8,850	0.02%
2020/04/27	4	52.63	0	0.00	52.90	4	8,901	0.04%
2020/04/24	0	0.00	4	52.70	52.10	-4	8,996	-0.04%
2020/04/23	6	51.93	3	52.17	52.40	3	9,098	0.03%
2020/04/22	10	51.40	2	51.60	51.70	8	9,145	0.09%
2020/04/21	7	53.29	0	0.00	52.10	7	9,078	0.08%
2020/04/20	0	0.00	13	54.31	54.50	-13	9,017	-0.14%
2020/04/17	12	54.20	18	54.70	53.20	-6	8,961	-0.07%
2020/04/16	8	53.88	19	54.11	54.00	-11	8,864	-0.12%
2020/04/15	21	53.68	29	53.80	54.00	-8	8,778	-0.09%
2020/04/14	14	52.56	3	52.90	53.00	11	8,667	0.13%
2020/04/13	2	51.20	1	51.20	50.50	1	8,559	0.01%
2020/04/10	1	50.10	1	50.80	50.90	0	8,574	0.00%
2020/04/08	0	0.00	1	51.30	51.20	-1	8,555	-0.01%
2020/04/07	7	52.70	0	0.00	51.70	7	8,548	0.08%
2020/04/06	4	52.15	40	51.80	52.40	-36	8,511	-0.42%
2020/04/01	3	52.17	2	52.45	52.50	1	8,404	0.01%
2020/03/31	40	50.77	28	49.64	51.00	12	8,180	0.15%
2020/03/30	5	46.89	20	46.95	46.85	-15	7,938	-0.19%
2020/03/27	4	47.21	40	47.23	46.85	-36	7,876	-0.46%
2020/03/26	0	0.00	3	44.77	44.20	-3	7,753	-0.04%
2020/03/25	1	43.60	10	42.31	43.60	-9	7,689	-0.12%
2020/03/24	31	39.54	0	0.00	39.65	31	7,664	0.40%
2020/03/23	5	38.47	2	38.25	38.25	3	7,848	0.04%
2020/03/20	10	40.92	1	39.70	40.50	9	7,849	0.11%
2020/03/19	1	36.60	29	37.83	38.15	-28	7,824	-0.36%
2020/03/18	28	42.08	17	42.57	40.00	11	7,764	0.14%
2020/03/17	2	44.10	4	42.70	42.60	-2	7,660	-0.03%
2020/03/16	6	45.23	3	44.32	43.75	3	7,611	0.04%
2020/03/13	7	43.71	10	43.83	45.00	-3	7,560	-0.04%
2020/03/12	0	0.00	36	48.01	47.55	-36	7,448	-0.48%
2020/03/11	8	50.19	8	50.05	49.40	0	7,319	0.00%
2020/03/10	15	49.42	15	49.28	49.60	0	7,263	0.00%
2020/03/09	6	51.85	5	52.00	50.10	1	7,117	0.01%
2020/03/06	4	52.15	0	0.00	52.60	4	7,020	0.06%
2020/03/05	3	52.70	3	52.70	52.60	0	6,992	0.00%
2020/03/04	3	51.83	0	0.00	51.90	3	6,967	0.04%
2020/03/02	2	51.60	2	52.10	52.20	0	6,841	0.00%
2020/02/27	1	52.40	1	52.40	52.10	0	6,759	0.00%
2020/02/26	2	54.15	2	53.85	53.90	0	6,686	0.00%
2020/02/25	8	54.55	8	54.75	54.40	0	6,672	0.00%
2020/02/24	7	54.27	7	54.71	55.30	0	6,702	0.00%
2020/02/21	26	56.34	29	56.70	54.90	-3	6,633	-0.05%
2020/02/20	61	57.47	20	57.60	58.00	41	6,321	0.65%
2020/02/19	29	59.29	9	59.44	57.70	20	6,154	0.32%
2020/02/18	5	58.80	30	58.73	58.30	-25	6,006	-0.42%
2020/02/17	7	59.04	63	58.90	58.70	-56	5,922	-0.95%
2020/02/14	30	58.79	11	58.88	58.90	19	5,789	0.33%
2020/02/13	23	58.05	45	58.48	59.00	-22	5,527	-0.40%
2020/02/12	34	55.86	7	56.03	56.00	27	5,085	0.53%
2020/02/11	89	55.28	75	55.02	55.80	14	4,882	0.29%
2020/02/10	35	53.72	28	53.84	54.30	7	4,523	0.15%
2020/02/07	0	0.00	11	52.60	51.90	-11	4,220	-0.26%
2020/02/06	0	0.00	1	52.00	52.20	-1	4,323	-0.02%
2020/01/30	0	0.00	15	50.20	50.80	-15	4,358	-0.34%
2020/01/20	13	52.17	13	52.47	52.20	0	4,395	0.00%
2020/01/17	0	0.00	10	51.90	51.90	-10	4,311	-0.23%
2020/01/16	10	51.20	0	0.00	51.20	10	4,218	0.24%
2020/01/15	0	0.00	9	50.71	50.40	-9	4,204	-0.21%
2020/01/13	5	50.60	1	50.70	50.60	4	4,324	0.09%
2020/01/10	4	50.80	0	0.00	50.40	4	4,370	0.09%
2020/01/09	1	50.50	0	0.00	50.20	1	4,397	0.02%
2020/01/08	6	50.50	0	0.00	50.30	6	4,419	0.14%
2020/01/07	3	49.83	0	0.00	49.60	3	4,413	0.07%
2020/01/06	0	0.00	2	50.10	50.00	-2	4,421	-0.05%
2020/01/02	9	50.23	0	0.00	50.00	9	4,433	0.20%
2019/12/31	2	49.75	0	0.00	49.70	2	4,409	0.05%
2019/12/26	2	50.95	0	0.00	50.70	2	4,383	0.05%
2019/12/20	3	52.40	0	0.00	52.00	3	4,684	0.06%
2019/12/19	10	52.85	10	53.20	52.40	0	4,869	0.00%
2019/12/18	6	52.62	33	52.37	52.70	-27	4,889	-0.55%
2019/12/17	0	0.00	2	51.60	51.40	-2	4,738	-0.04%
2019/12/16	2	50.90	0	0.00	51.20	2	4,757	0.04%
2019/12/10	10	50.30	10	50.60	50.90	0	4,764	0.00%
2019/12/04	0	0.00	13	50.60	50.40	-13	5,144	-0.25%
2019/12/03	0	0.00	3	51.00	51.00	-3	5,282	-0.06%
2019/12/02	10	50.10	17	50.72	50.70	-7	5,346	-0.13%
2019/11/29	5	50.40	0	0.00	50.30	5	5,368	0.09%
2019/11/28	0	0.00	14	50.91	50.80	-14	5,511	-0.25%
2019/11/27	0	0.00	1	51.40	51.30	-1	5,545	-0.02%
2019/11/26	1	51.10	0	0.00	51.40	1	5,572	0.02%
2019/11/25	11	51.49	3	51.50	51.40	8	5,592	0.14%
2019/11/22	3	51.87	6	51.98	52.00	-3	5,657	-0.05%
2019/11/21	0	0.00	31	51.90	51.80	-31	5,816	-0.53%
2019/11/20	15	51.00	64	51.18	51.10	-49	5,795	-0.85%
2019/11/19	0	0.00	1	50.70	50.80	-1	5,872	-0.02%
2019/11/18	5	50.00	1	50.60	50.40	4	6,032	0.07%
2019/11/15	1	49.10	2	49.00	49.05	-1	6,428	-0.02%
2019/11/14	1	49.30	0	0.00	49.40	1	6,653	0.02%
2019/11/13	28	50.11	15	50.60	49.95	13	6,828	0.19%
2019/11/12	5	51.10	11	51.00	51.30	-6	6,907	-0.09%
2019/11/11	0	0.00	37	51.30	51.30	-37	7,085	-0.52%
2019/11/08	1	51.20	0	0.00	51.20	1	7,213	0.01%
2019/11/07	18	51.33	1	51.70	51.10	17	7,432	0.23%
2019/11/06	15	51.97	2	51.90	51.90	13	7,483	0.17%
2019/11/05	9	52.79	15	52.79	52.60	-6	7,449	-0.08%
2019/11/04	46	51.41	32	52.06	52.30	14	7,357	0.19%
2019/11/01	16	51.06	3	51.40	51.20	13	7,285	0.18%
2019/10/31	0	0.00	1	51.20	50.90	-1	7,342	-0.01%
2019/10/30	5	52.16	0	0.00	50.70	5	7,389	0.07%
2019/10/29	1	51.40	1	51.90	51.50	0	7,347	0.00%
2019/10/28	11	51.55	18	51.76	51.50	-7	7,324	-0.10%
2019/10/25	1	49.90	2	50.30	50.50	-1	7,221	-0.01%
2019/10/24	0	0.00	13	50.00	50.20	-13	7,216	-0.18%
2019/10/23	8	50.05	5	50.00	49.80	3	7,276	0.04%
2019/10/22	2	49.73	1	49.95	50.00	1	7,270	0.01%
2019/10/21	5	49.70	5	49.35	49.30	0	7,251	0.00%
2019/10/17	4	48.84	3	48.80	49.30	1	7,309	0.01%
2019/10/16	1	49.20	0	0.00	49.20	1	7,294	0.01%
2019/10/14	2	50.00	0	0.00	49.75	2	7,402	0.03%
2019/10/08	1	50.20	1	49.70	49.70	0	7,693	0.00%
2019/10/07	3	50.40	0	0.00	50.20	3	7,754	0.04%
2019/10/04	0	0.00	5	50.90	50.20	-5	7,807	-0.06%
2019/10/03	12	49.80	0	0.00	50.20	12	7,897	0.15%
2019/10/02	5	50.00	0	0.00	50.10	5	7,934	0.06%
2019/10/01	1	49.25	0	0.00	49.45	1	7,976	0.01%
2019/09/27	11	51.36	8	49.65	49.65	3	8,032	0.04%
2019/09/26	0	0.00	14	51.39	51.10	-14	8,010	-0.17%
2019/09/25	4	52.10	0	0.00	51.80	4	8,066	0.05%
2019/09/24	25	53.18	33	53.38	53.90	-8	7,979	-0.10%
2019/09/23	0	0.00	13	52.04	52.30	-13	7,952	-0.16%
2019/09/20	13	51.96	12	51.38	51.10	1	8,281	0.01%
2019/09/19	18	51.07	4	51.30	50.90	14	8,405	0.17%
2019/09/18	25	51.44	0	0.00	51.10	25	8,555	0.29%
2019/09/17	5	52.04	0	0.00	51.20	5	8,635	0.06%
2019/09/16	5	52.10	0	0.00	51.70	5	8,714	0.06%
2019/09/12	3	52.30	0	0.00	52.70	3	8,734	0.03%
2019/09/11	2	52.60	12	53.77	52.30	-10	8,823	-0.11%
2019/09/10	10	53.60	30	53.38	53.30	-20	8,828	-0.23%
2019/09/09	12	53.37	16	53.51	53.30	-4	8,780	-0.05%
2019/09/06	10	52.70	4	52.40	52.40	6	8,627	0.07%
2019/09/05	6	51.57	11	52.27	52.40	-5	8,571	-0.06%
2019/09/03	5	51.40	0	0.00	51.30	5	8,423	0.06%
2019/09/02	8	51.05	2	51.25	51.40	6	8,407	0.07%
2019/08/29	1	53.50	0	0.00	52.60	1	8,179	0.01%
2019/08/28	1	52.90	1	52.80	53.00	0	8,140	0.00%
2019/08/27	6	52.70	4	52.98	52.20	2	8,115	0.02%
2019/08/26	30	53.40	1	53.30	52.70	29	8,061	0.36%
2019/08/23	5	53.34	3	52.90	53.00	2	7,872	0.03%
2019/08/22	10	53.11	6	53.00	53.30	4	7,829	0.05%
2019/08/21	8	53.39	3	52.97	53.10	5	7,731	0.06%
2019/08/20	32	51.93	72	51.97	52.80	-40	7,524	-0.53%
2019/08/19	144	50.67	10	50.53	50.80	134	7,070	1.90%	大買/鉅額交易
2019/08/16	22	48.93	33	48.85	49.60	-11	6,718	-0.16%
2019/08/15	15	46.66	2	46.58	46.30	13	6,506	0.20%
2019/08/14	5	48.27	1	49.50	48.20	4	6,395	0.06%
2019/08/13	0	0.00	8	49.84	49.40	-8	6,243	-0.13%
2019/08/12	13	49.57	7	49.57	49.45	6	6,127	0.10%
2019/08/08	19	46.98	18	46.97	46.80	1	5,960	0.02%
2019/08/02	0	0.00	8	45.20	45.20	-8	5,864	-0.14%
2019/08/01	1	45.70	40	45.75	45.55	-39	5,812	-0.67%
2019/07/31	3	47.00	0	0.00	46.80	3	5,744	0.05%
2019/07/30	1	47.35	1	48.30	47.30	0	5,716	0.00%
2019/07/26	2	48.90	0	0.00	48.70	2	5,685	0.04%
2019/07/25	0	0.00	2	48.60	48.75	-2	5,664	-0.04%
2019/07/23	5	48.92	0	0.00	49.00	5	5,588	0.09%
2019/07/22	0	0.00	1	48.20	48.35	-1	5,537	-0.02%
2019/07/19	3	48.95	0	0.00	48.20	3	5,577	0.05%
2019/07/17	0	0.00	3	48.93	48.90	-3	5,448	-0.06%
2019/07/16	3	48.95	5	48.85	48.80	-2	5,380	-0.04%
2019/07/15	22	50.20	0	0.00	49.90	22	5,272	0.42%
2019/07/12	7	53.49	6	53.80	53.50	1	5,095	0.02%
2019/07/11	5	52.90	2	53.20	52.80	3	5,063	0.06%
2019/07/10	7	52.79	2	53.00	52.50	5	5,002	0.10%
2019/07/09	9	52.94	2	52.95	52.30	7	4,972	0.14%
2019/07/05	2	54.55	3	55.67	54.70	-1	4,867	-0.02%
2019/07/04	5	55.58	0	0.00	54.60	5	4,792	0.10%
2019/07/02	1	52.90	4	53.70	54.20	-3	4,750	-0.06%
2019/07/01	2	53.80	4	54.18	53.80	-2	4,823	-0.04%
2019/06/28	7	52.09	5	52.80	53.20	2	4,739	0.04%
2019/06/27	30	52.96	17	52.52	53.40	13	4,581	0.28%
2019/06/26	15	49.23	29	49.18	50.00	-14	4,170	-0.34%
2019/06/25	11	47.27	17	48.34	47.75	-6	3,984	-0.15%
2019/06/24	5	47.15	0	0.00	46.90	5	3,885	0.13%
2019/06/21	8	46.44	0	0.00	46.40	8	3,819	0.21%
2019/06/20	10	47.58	0	0.00	47.50	10	3,768	0.27%
2019/06/19	3	47.80	0	0.00	48.50	3	3,870	0.08%
2019/06/18	2	45.50	3	47.02	47.05	-1	4,005	-0.02%
2019/06/13	1	45.05	0	0.00	44.55	1	4,114	0.02%
2019/06/11	1	44.55	0	0.00	44.45	1	4,158	0.02%
2019/05/29	1	44.30	0	0.00	44.40	1	4,598	0.02%
2019/05/16	2	45.68	0	0.00	44.95	2	6,412	0.03%
2019/05/14	0	0.00	1	47.85	47.90	-1	6,556	-0.02%
2019/05/08	0	0.00	1	48.50	48.55	-1	6,683	-0.01%
2019/05/06	1	48.70	0	0.00	48.05	1	6,786	0.01%
2019/05/03	1	50.00	2	50.00	50.00	-1	6,882	-0.01%
2019/04/30	1	49.90	0	0.00	49.65	1	6,962	0.01%
2019/04/29	1	50.50	0	0.00	49.60	1	6,982	0.01%
2019/04/24	0	0.00	1	51.90	52.80	-1	7,086	-0.01%
2019/04/23	0	51.10	0	0.00	51.20	0	7,089	0.00%
2019/04/19	1	51.60	0	0.00	51.50	1	7,234	0.01%
2019/04/17	20	53.13	5	52.40	52.40	15	7,451	0.20%
2019/04/16	0	51.70	0	0.00	51.90	0	7,450	0.00%
2019/04/15	20	50.00	20	50.60	50.50	0	7,540	0.00%
2019/04/12	0	49.90	0	0.00	49.90	0	7,649	0.00%
2019/04/11	0	50.80	10	51.10	50.80	-10	7,721	-0.13%
2019/04/10	10	51.60	8	51.40	51.00	2	7,800	0.03%
2019/04/09	20	52.30	12	52.30	52.30	8	7,968	0.10%
2019/04/03	18	51.63	19	51.57	51.20	-1	8,665	-0.01%
2019/04/02	10	49.35	10	49.07	49.80	0	9,014	0.00%
2019/04/01	0	0.00	1	49.80	49.30	-1	9,380	-0.01%
2019/03/27	1	48.35	1	48.90	49.00	0	9,779	0.00%
2019/03/26	0	0.00	3	49.40	49.30	-3	9,742	-0.03%
2019/03/22	5	50.46	3	51.27	50.50	2	9,734	0.02%
2019/03/21	0	0.00	1	50.20	50.50	-1	9,659	-0.01%
2019/03/19	3	48.00	13	48.08	48.00	-10	9,530	-0.10%
2019/03/07	10	46.70	0	0.00	46.70	10	9,953	0.10%
2019/03/06	5	47.25	8	48.29	47.75	-3	10,031	-0.03%
2019/03/05	6	48.80	8	48.23	47.75	-2	10,119	-0.02%
2019/03/04	0	0.00	15	48.75	48.90	-15	10,064	-0.15%
2019/02/27	0	0.00	13	48.35	47.90	-13	10,060	-0.13%
2019/02/26	0	0.00	4	47.54	47.70	-4	9,914	-0.04%
2019/02/25	1	46.25	0	0.00	46.10	1	9,622	0.01%
2019/02/22	11	45.64	7	45.85	45.60	4	9,614	0.04%
2019/02/21	28	46.56	28	46.76	45.50	0	9,562	0.00%
2019/02/20	3	45.58	6	45.52	46.00	-3	9,284	-0.03%
2019/02/19	3	44.83	1	44.55	44.80	2	9,157	0.02%
2019/02/18	1	44.45	3	44.40	44.65	-2	9,236	-0.02%
2019/02/15	5	44.21	39	43.79	44.00	-34	9,092	-0.37%
2019/02/14	0	0.00	266	42.80	42.95	-266	8,790	-3.03%	大賣/鉅額交易
2019/02/13	15	41.82	33	42.10	42.90	-18	8,705	-0.21%
2019/02/12	28	41.61	2	41.65	41.70	26	8,571	0.30%
2019/02/11	0	0.00	1	40.75	40.75	-1	8,450	-0.01%
2019/01/29	5	40.00	1	39.90	40.25	4	8,408	0.05%
2019/01/25	0	0.00	4	40.25	40.00	-4	8,403	-0.05%
2019/01/24	32	40.37	8	40.56	39.95	24	8,410	0.29%
2019/01/23	5	39.95	0	0.00	40.80	5	8,328	0.06%
2019/01/22	3	40.05	3	40.15	39.85	0	8,344	0.00%
2019/01/21	2	40.25	16	40.30	40.40	-14	8,351	-0.17%
2019/01/18	2	39.85	3	39.83	39.80	-1	8,403	-0.01%
2019/01/17	31	40.19	0	0.00	39.85	31	8,447	0.37%
2019/01/16	6	39.92	2	39.98	39.70	4	8,393	0.05%
2019/01/15	7	39.36	0	0.00	39.80	7	8,382	0.08%
2019/01/14	19	39.12	0	0.00	38.90	19	8,399	0.23%
2019/01/11	20	39.98	1	39.50	39.50	19	8,398	0.23%
2019/01/10	3	39.97	7	39.93	40.15	-4	8,360	-0.05%
2019/01/09	7	39.90	5	40.05	39.80	2	8,352	0.02%
2019/01/08	2	41.43	1	40.80	40.85	1	8,174	0.01%
2019/01/07	0	0.00	39	40.25	41.15	-39	8,064	-0.48%
2019/01/04	21	38.98	17	38.87	39.20	4	7,973	0.05%
2019/01/03	18	38.70	1	38.65	38.65	17	7,928	0.21%
2019/01/02	6	40.23	5	40.65	39.40	1	7,860	0.01%
2018/12/28	22	40.16	23	39.89	40.20	-1	7,801	-0.01%
2018/12/27	137	41.76	43	42.17	40.45	94	7,688	1.22%	大買/
2018/12/26	145	42.66	70	43.30	41.30	75	7,361	1.02%	大買/
2018/12/25	49	43.58	82	43.66	44.90	-33	6,817	-0.48%
2018/12/24	30	41.93	130	43.07	43.55	-100	6,266	-1.60%	大賣/
2018/12/22	13	39.72	41	39.95	39.70	-28	5,869	-0.48%
2018/12/21	12	39.47	22	39.81	38.75	-10	5,801	-0.17%
2018/12/20	6	37.58	1	37.80	37.55	5	5,515	0.09%
2018/12/18	20	38.00	10	38.26	37.85	10	5,439	0.18%
2018/12/17	2	38.00	0	0.00	37.75	2	5,397	0.04%
2018/12/14	3	37.97	0	0.00	38.15	3	5,426	0.06%
2018/12/13	4	38.84	0	0.00	38.70	4	5,354	0.07%
2018/12/12	18	39.09	0	0.00	39.05	18	5,307	0.34%
2018/12/11	50	40.43	3	39.33	39.00	47	5,259	0.89%
2018/12/10	1	40.20	1	40.40	40.80	0	5,168	0.00%
2018/12/07	3	39.90	0	0.00	40.05	3	5,145	0.06%
2018/12/06	35	39.83	10	39.80	39.20	25	5,147	0.49%
2018/12/05	40	40.78	10	41.15	40.95	30	5,118	0.59%
2018/12/04	5	41.50	66	41.90	41.70	-61	5,152	-1.18%
2018/12/03	0	0.00	8	39.96	41.10	-8	5,077	-0.16%
2018/11/30	2	39.50	8	38.95	38.85	-6	4,964	-0.12%
2018/11/29	6	39.26	39	39.57	38.60	-33	4,884	-0.68%
2018/11/28	1	37.85	2	38.08	39.40	-1	4,733	-0.02%
2018/11/27	5	37.26	0	0.00	37.15	5	4,594	0.11%
2018/11/22	0	0.00	3	37.95	38.00	-3	4,684	-0.06%
2018/11/21	29	37.13	15	36.97	37.05	14	4,700	0.30%
2018/11/20	1	38.55	0	0.00	38.25	1	4,633	0.02%
2018/11/19	0	0.00	1	39.25	39.20	-1	4,569	-0.02%
2018/11/16	16	37.38	0	0.00	38.50	16	4,576	0.35%
2018/11/15	20	38.22	0	0.00	38.30	20	4,481	0.45%
2018/11/14	0	0.00	7	40.63	40.20	-7	4,495	-0.16%
2018/11/13	21	39.77	1	39.80	40.40	20	4,610	0.43%
2018/11/12	3	41.80	12	41.92	41.45	-9	4,841	-0.19%
2018/11/08	75	42.32	10	42.20	41.30	65	5,188	1.25%
2018/11/07	10	41.98	0	0.00	42.00	10	5,234	0.19%
2018/11/06	17	41.15	0	0.00	41.05	17	5,294	0.32%
2018/11/05	6	41.43	0	0.00	41.50	6	5,310	0.11%
2018/11/02	35	42.51	0	0.00	42.05	35	5,347	0.65%
2018/11/01	0	0.00	1	41.20	42.50	-1	5,348	-0.02%
2018/10/31	0	0.00	1	40.25	40.45	-1	5,354	-0.02%
2018/10/29	1	39.95	0	0.00	39.90	1	5,366	0.02%
2018/10/26	1	39.55	2	39.85	40.20	-1	5,447	-0.02%
2018/10/25	20	37.50	20	38.60	39.00	0	5,461	0.00%
2018/10/22	1	39.60	0	0.00	39.45	1	5,610	0.02%
2018/10/19	1	39.60	0	0.00	40.20	1	5,771	0.02%
2018/10/17	3	41.65	0	0.00	40.65	3	6,369	0.05%
2018/10/16	1	41.80	0	0.00	41.70	1	6,429	0.02%
2018/10/12	0	0.00	1	42.20	42.50	-1	6,653	-0.02%
2018/10/11	0	0.00	1	42.30	41.70	-1	6,817	-0.01%
2018/10/01	0	0.00	1	48.90	49.20	-1	6,911	-0.01%
2018/09/26	2	48.23	0	0.00	48.20	2	7,165	0.03%
2018/09/25	0	0.00	2	49.00	49.00	-2	7,155	-0.03%
2018/09/21	2	48.65	0	0.00	48.60	2	7,166	0.03%
2018/09/20	1	48.65	1	48.80	48.60	0	7,211	0.00%
2018/09/19	1	50.30	0	0.00	49.90	1	7,207	0.01%
2018/09/14	1	51.70	1	50.00	51.90	0	7,293	0.00%
2018/09/13	1	48.85	0	0.00	48.60	1	7,376	0.01%
2018/09/10	3	49.05	3	49.40	48.95	0	7,595	0.00%
2018/09/07	0	0.00	1	51.40	49.70	-1	7,645	-0.01%
2018/09/05	1	53.40	0	0.00	52.30	1	7,654	0.01%
2018/09/04	1	52.10	0	0.00	52.30	1	7,692	0.01%
2018/09/03	1	52.10	1	52.30	52.00	0	7,880	0.00%
2018/08/30	13	52.00	13	52.19	51.30	0	8,074	0.00%
2018/08/21	2	50.90	0	0.00	52.00	2	8,311	0.02%
2018/08/17	0	0.00	7	51.47	50.30	-7	8,296	-0.08%
2018/08/15	7	54.10	0	0.00	54.40	7	8,285	0.08%
2018/08/14	5	56.30	0	0.00	56.40	5	8,167	0.06%
2018/08/13	1	55.00	50	54.84	54.80	-49	8,390	-0.58%
2018/08/08	1	57.40	0	0.00	57.40	1	9,330	0.01%
2018/08/06	6	58.20	10	58.20	58.20	-4	9,564	-0.04%
2018/08/03	2	59.50	2	59.10	58.90	0	9,636	0.00%
2018/08/02	17	59.76	0	0.00	58.80	17	9,871	0.17%
2018/07/31	0	0.00	2	61.20	61.40	-2	9,873	-0.02%
2018/07/30	2	60.30	0	0.00	60.30	2	9,961	0.02%
2018/07/27	13	63.08	3	63.00	62.70	10	9,989	0.10%
2018/07/26	12	64.88	6	63.87	63.40	6	9,945	0.06%
2018/07/25	2	66.40	29	65.93	66.30	-27	9,752	-0.28%
2018/07/24	1	62.50	5	60.64	62.40	-4	9,346	-0.04%
2018/07/23	2	58.70	3	58.43	57.70	-1	9,108	-0.01%
2018/07/20	7	59.23	1	58.00	58.00	6	9,078	0.07%
2018/07/19	12	61.83	10	62.90	61.10	2	8,995	0.02%
2018/07/18	3	62.17	3	62.40	62.80	0	8,980	0.00%
2018/07/17	1	59.00	0	0.00	59.50	1	8,875	0.01%
2018/07/16	0	0.00	12	59.99	59.60	-12	8,989	-0.13%
2018/07/13	1	59.00	0	0.00	59.20	1	9,048	0.01%
2018/07/12	5	58.74	0	0.00	58.20	5	9,086	0.06%
2018/07/11	9	62.99	6	63.37	62.60	3	9,133	0.03%
2018/07/10	6	62.05	5	62.90	62.70	1	9,174	0.01%
2018/07/09	4	61.55	51	62.11	61.60	-47	9,201	-0.51%
2018/07/06	4	64.25	2	64.25	64.20	2	9,259	0.02%
2018/07/05	19	65.07	9	66.82	63.70	10	9,486	0.11%
2018/07/04	30	67.25	0	0.00	67.70	30	9,449	0.32%
2018/07/03	10	65.45	0	0.00	65.00	10	9,552	0.10%
2018/06/29	1	66.30	1	67.20	67.40	0	9,666	0.00%
2018/06/28	1	66.00	0	0.00	65.30	1	9,593	0.01%
2018/06/26	5	67.04	1	67.10	68.00	4	9,593	0.04%
2018/06/25	12	67.99	1	68.70	67.90	11	9,618	0.11%
2018/06/22	6	68.33	2	68.80	67.50	4	9,587	0.04%
2018/06/21	2	72.15	1	73.90	71.60	1	9,489	0.01%
2018/06/20	22	75.25	0	0.00	73.60	22	9,533	0.23%
2018/06/19	4	73.95	16	75.78	76.50	-12	9,505	-0.13%
2018/06/14	8	76.78	8	77.08	75.10	0	9,317	0.00%
2018/06/13	5	76.80	7	77.50	76.60	-2	9,411	-0.02%
2018/06/12	19	76.52	1	76.80	77.20	18	9,510	0.19%
2018/06/11	3	75.47	21	77.24	77.50	-18	9,498	-0.19%
2018/06/08	5	74.38	5	75.84	74.50	0	9,390	0.00%
2018/06/07	19	75.02	6	75.73	74.30	13	9,394	0.14%
2018/06/06	4	76.33	4	77.15	76.40	0	9,451	0.00%
2018/06/05	11	77.92	5	79.84	76.20	6	9,464	0.06%
2018/06/04	14	79.95	2	81.50	78.80	12	9,714	0.12%
2018/06/01	8	80.15	0	0.00	79.90	8	9,873	0.08%
2018/05/31	4	80.38	2	80.40	79.10	2	9,878	0.02%
2018/05/30	10	79.07	0	0.00	78.60	10	9,870	0.10%
2018/05/29	10	81.58	0	0.00	80.80	10	9,810	0.10%
2018/05/28	18	82.52	1	81.20	82.20	17	9,801	0.17%
2018/05/25	7	85.73	3	85.53	83.50	4	9,755	0.04%
2018/05/24	3	87.90	3	88.13	86.40	0	9,690	0.00%
2018/05/23	13	87.89	5	89.32	87.50	8	9,635	0.08%
2018/05/22	15	86.79	13	87.39	88.80	2	9,591	0.02%
2018/05/21	30	87.11	23	87.93	86.30	7	9,635	0.07%
2018/05/18	30	83.55	66	84.47	85.20	-36	9,483	-0.38%
2018/05/17	21	79.40	13	79.66	80.60	8	9,237	0.09%
2018/05/16	12	78.88	6	79.32	75.60	6	9,016	0.07%
2018/05/15	11	78.00	4	78.10	79.10	7	8,824	0.08%
2018/05/14	2	76.75	3	77.57	77.50	-1	8,869	-0.01%
2018/05/11	13	74.98	2	75.20	75.90	11	8,772	0.13%
2018/05/10	17	75.65	21	75.66	76.00	-4	8,738	-0.05%
2018/05/09	0	0.00	22	71.01	71.90	-22	8,561	-0.26%
2018/05/07	0	0.00	7	70.87	71.60	-7	8,561	-0.08%
2018/05/04	7	67.34	8	66.99	69.30	-1	8,656	-0.01%
2018/05/03	1	67.80	5	66.90	66.30	-4	8,631	-0.05%
2018/05/02	1	65.40	0	0.00	64.70	1	8,727	0.01%
2018/04/27	2	63.50	0	0.00	63.90	2	9,098	0.02%
2018/04/25	2	64.50	1	64.60	64.50	1	9,162	0.01%
2018/04/24	0	0.00	5	65.76	65.90	-5	9,217	-0.05%
2018/04/23	2	63.50	2	63.60	65.40	0	9,242	0.00%
2018/04/20	8	65.43	0	0.00	64.50	8	9,316	0.09%
2018/04/18	8	66.98	8	67.15	67.00	0	9,337	0.00%
2018/04/17	3	65.50	3	64.70	65.80	0	9,534	0.00%
2018/04/16	19	66.99	12	67.50	66.70	7	9,561	0.07%
2018/04/13	19	69.61	15	70.50	69.50	4	9,646	0.04%
2018/04/12	6	70.57	0	0.00	71.20	6	9,783	0.06%
2018/04/11	13	71.61	20	72.68	73.20	-7	9,756	-0.07%
2018/04/10	1	68.70	0	0.00	67.80	1	9,676	0.01%
2018/04/09	10	71.80	19	71.79	70.00	-9	9,651	-0.09%
2018/04/03	0	0.00	2	68.50	68.50	-2	9,496	-0.02%
2018/04/02	10	67.98	14	69.39	67.70	-4	9,481	-0.04%
2018/03/31	20	66.65	20	67.00	66.80	0	9,370	0.00%
2018/03/30	3	67.17	0	0.00	66.10	3	9,371	0.03%
2018/03/29	13	68.24	13	67.70	67.90	0	9,346	0.00%
2018/03/28	3	68.23	0	0.00	66.80	3	9,330	0.03%
2018/03/27	16	68.30	28	68.43	67.60	-12	9,274	-0.13%
2018/03/26	1	66.50	0	0.00	67.30	1	9,309	0.01%
2018/03/23	6	66.87	9	66.67	66.60	-3	9,455	-0.03%
2018/03/22	2	66.35	3	65.80	66.00	-1	9,397	-0.01%
2018/03/21	7	67.39	8	67.75	66.70	-1	9,471	-0.01%
2018/03/20	2	67.20	3	67.07	67.20	-1	9,688	-0.01%
2018/03/19	35	67.52	11	68.32	66.90	24	9,804	0.24%
2018/03/16	12	66.84	11	69.08	69.10	1	9,671	0.01%
2018/03/15	3	67.70	17	67.66	67.70	-14	9,560	-0.15%
2018/03/14	4	66.60	6	66.80	66.30	-2	9,556	-0.02%
2018/03/13	24	66.53	2	67.40	66.30	22	9,590	0.23%
2018/03/12	2	66.55	4	67.63	66.60	-2	9,519	-0.02%
2018/03/09	3	69.77	1	69.40	69.40	2	9,414	0.02%
2018/03/08	40	73.37	27	73.61	72.40	13	9,334	0.14%
2018/03/07	9	72.50	13	71.38	72.70	-4	8,991	-0.04%
2018/03/06	12	69.06	11	69.67	69.30	1	8,905	0.01%
2018/03/05	10	71.00	11	69.62	69.90	-1	8,961	-0.01%
2018/03/02	11	69.09	0	0.00	68.10	11	8,984	0.12%
2018/03/01	10	70.40	10	69.35	70.80	0	9,006	0.00%
2018/02/26	0	0.00	2	72.70	72.60	-2	8,835	-0.02%
2018/02/23	11	73.76	8	75.16	72.10	3	8,758	0.03%
2018/02/22	9	73.02	7	72.91	72.50	2	8,743	0.02%
2018/02/21	7	72.31	7	72.90	74.10	0	8,709	0.00%
2018/02/12	4	67.90	3	68.13	67.40	1	8,591	0.01%
2018/02/09	5	65.54	6	66.20	66.30	-1	8,509	-0.01%
2018/02/08	3	67.00	6	67.55	67.00	-3	8,355	-0.04%
2018/02/07	5	67.14	2	68.75	66.00	3	8,327	0.04%
2018/02/06	22	63.03	34	63.70	64.70	-12	8,225	-0.15%
2018/02/05	14	70.28	2	69.90	69.00	12	8,162	0.15%
2018/02/02	1	74.40	3	73.37	74.40	-2	8,218	-0.02%
2018/02/01	5	74.10	1	71.50	71.70	4	8,375	0.05%
2018/01/31	5	73.00	0	0.00	72.70	5	8,392	0.06%
2018/01/29	20	74.06	17	74.12	75.00	3	8,311	0.04%
2018/01/26	1	70.90	3	70.67	70.40	-2	8,146	-0.02%
2018/01/25	7	72.03	7	72.74	72.80	0	8,089	0.00%
2018/01/24	22	71.93	30	70.91	70.30	-8	8,017	-0.10%
2018/01/23	12	68.65	2	67.00	67.00	10	7,896	0.13%
2018/01/22	1	67.70	1	66.00	67.30	0	7,883	0.00%
2018/01/19	2	64.85	4	64.88	65.00	-2	7,927	-0.03%
2018/01/18	4	65.15	6	65.12	64.20	-2	7,966	-0.03%
2018/01/17	0	0.00	4	64.35	65.20	-4	8,030	-0.05%
2018/01/16	3	63.00	0	0.00	63.00	3	8,226	0.04%
2018/01/15	4	63.55	4	63.83	63.30	0	8,247	0.00%
2018/01/12	4	65.88	6	66.12	65.60	-2	8,190	-0.02%
2018/01/11	31	66.29	31.8	66.21	68.00	-0.8	8,023	-0.01%
2018/01/10	11	63.54	11	62.95	61.90	0	7,768	0.00%
2018/01/09	16	63.32	15	62.57	61.50	1	7,634	0.01%
2018/01/08	35	60.60	35	60.78	61.00	0	7,466	0.00%
2018/01/05	1	57.90	3	58.43	58.20	-2	7,233	-0.03%
2018/01/04	31	58.09	32.3	58.52	59.20	-1.3	7,106	-0.02%
2018/01/03	0	0.00	1	54.10	55.30	-1	6,888	-0.01%
2018/01/02	4	53.73	1	54.80	52.80	3	6,782	0.04%