技嘉 (2376)-美好券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
301.0
漲跌
▲5.5
漲幅
+1.86%
成交量
4,750張
產業
上市電腦週邊類股
1770人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－美好券商分點個股進出

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

美好券商分點個股進出
美好券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	12	299.00	3.2	301.38	301.00	8.8	20,774	0.04%
2024/04/26	0	0.00	2	299.50	295.50	-2	21,500	-0.01%
2024/04/25	2	291.50	0	0.00	290.50	2	21,841	0.01%
2024/04/24	0	0.00	3	298.83	299.50	-3	21,890	-0.01%
2024/04/23	2	281.75	3	284.33	281.00	-1	21,915	0.00%
2024/04/22	4	285.13	4	288.25	282.50	0	21,890	0.00%
2024/04/19	3	290.50	53	292.00	292.50	-50	21,857	-0.23%
2024/04/18	4	302.88	52	302.00	302.00	-48	21,884	-0.22%
2024/04/17	17	305.71	10	308.00	308.00	7	22,149	0.03%
2024/04/16	0	0.00	37	302.78	302.00	-37	22,111	-0.17%
2024/04/15	5	307.40	16	305.75	302.00	-11	22,218	-0.05%
2024/04/12	12	325.42	0	0.00	318.00	12	22,071	0.05%
2024/04/11	8	320.00	0	0.00	320.50	8	22,015	0.04%
2024/04/10	79	340.59	15	333.27	320.00	64	21,964	0.29%
2024/04/09	25	342.90	0.1	344.00	335.00	25	21,664	0.12%
2024/04/08	46	333.52	7.1	333.96	340.00	38.9	21,721	0.18%
2024/04/03	3	315.17	1	314.00	317.50	2	21,494	0.01%
2024/04/02	9	314.83	25	315.02	317.00	-16	21,370	-0.07%
2024/04/01	8	318.69	2	318.75	318.50	6	21,222	0.03%
2024/03/29	3	317.50	6	316.25	316.00	-3	21,146	-0.01%
2024/03/28	0	0.00	4	310.00	313.00	-4	20,885	-0.02%
2024/03/27	3	304.17	2	306.00	310.00	1	20,888	0.00%
2024/03/26	3	305.33	10	304.10	304.50	-7	20,952	-0.03%
2024/03/25	27	307.07	1	304.50	306.00	26	20,978	0.12%
2024/03/22	38	298.49	38.1	299.92	303.00	-0.1	21,011	0.00%
2024/03/21	20	291.25	20	291.00	291.00	0	20,568	0.00%
2024/03/20	2.1	303.58	39	295.64	295.00	-36.9	20,540	-0.18%
2024/03/19	1	306.00	38	305.00	305.00	-37	20,591	-0.18%
2024/03/18	2	308.75	75	309.50	310.50	-73	20,605	-0.35%
2024/03/15	1	318.00	10	318.50	313.00	-9	20,670	-0.04%
2024/03/14	6.2	319.45	76	317.78	317.50	-69.8	20,584	-0.34%
2024/03/13	11.2	336.56	237	334.52	328.00	-225.8	20,968	-1.08%	大賣/鉅額交易
2024/03/12	3	358.33	51	355.20	355.00	-48	20,947	-0.23%
2024/03/11	32	365.31	26	361.62	360.00	6	21,071	0.03%
2024/03/08	148	368.50	49.2	356.40	358.00	98.8	20,879	0.47%	大買/
2024/03/07	34	361.74	2	359.00	359.00	32	20,680	0.15%
2024/03/06	20	363.58	38	363.41	362.50	-18	20,673	-0.09%
2024/03/05	0	0.00	16	362.28	361.50	-16	20,875	-0.08%
2024/03/04	140	373.06	87	355.36	354.50	53	20,978	0.25%	大買/
2024/03/01	80	354.06	32	359.39	361.00	48	20,553	0.23%
2024/02/29	43	339.06	4	338.25	345.00	39	20,268	0.19%
2024/02/27	19	335.13	3	338.00	334.00	16	20,072	0.08%
2024/02/26	3.1	335.02	2	337.00	335.00	1.1	20,034	0.01%
2024/02/23	94	354.23	48	343.47	342.50	46	20,105	0.23%
2024/02/22	44.2	363.66	2	368.25	347.00	42.1	20,284	0.21%
2024/02/21	2	347.50	1	348.03	347.50	1	19,874	0.00%
2024/02/20	32	353.59	0	0.00	357.00	32	19,790	0.16%
2024/02/19	9	369.11	11	370.23	366.50	-2	19,592	-0.01%
2024/02/16	78	385.01	5	382.30	381.00	73	19,637	0.37%
2024/02/15	10	363.30	5	365.80	370.50	5	19,260	0.03%
2024/02/05	72	339.78	2.1	340.30	337.00	69.9	18,948	0.37%
2024/02/02	3	335.83	9	332.56	333.00	-6	18,947	-0.03%
2024/02/01	4	306.50	1	309.00	313.50	3	18,987	0.02%
2024/01/31	10	310.85	2	308.25	309.00	8	19,098	0.04%
2024/01/30	5	305.90	9	304.67	305.00	-4	19,085	-0.02%
2024/01/29	2	293.25	2	291.50	295.00	0	19,111	0.00%
2024/01/26	2	287.50	2	284.00	284.00	0	19,311	0.00%
2024/01/25	8	294.19	40	292.18	292.00	-32	19,532	-0.16%
2024/01/24	1	294.50	0	0.00	293.50	1	19,400	0.01%
2024/01/23	7	293.57	8	291.38	291.00	-1	19,559	-0.01%
2024/01/22	4	290.38	15	292.30	297.50	-11	19,345	-0.06%
2024/01/19	3	265.17	15	267.47	270.50	-12	18,793	-0.06%
2024/01/18	12	255.83	0	0.00	256.00	12	18,715	0.06%
2024/01/17	3	257.67	3	264.83	257.00	0	18,829	0.00%
2024/01/16	1	261.50	0	0.00	261.50	1	18,890	0.01%
2024/01/15	3	263.00	4	260.50	260.50	-1	19,056	-0.01%
2024/01/12	1	264.50	0	0.00	262.00	1	19,319	0.01%
2024/01/11	26	261.98	4	257.00	263.00	22	19,423	0.11%
2024/01/09	3	251.33	4	252.75	252.00	-1	19,960	-0.01%
2024/01/08	1	245.00	0	0.00	241.50	1	19,988	0.01%
2024/01/04	5	247.90	8	248.25	247.00	-3	20,781	-0.01%
2024/01/03	4	248.00	4	250.00	247.50	0	21,367	0.00%
2024/01/02	6	255.83	19	252.37	255.00	-13	21,383	-0.06%
2023/12/29	4	266.00	14	268.61	266.00	-10	21,203	-0.05%
2023/12/28	2	264.75	5	266.60	265.50	-3	21,225	-0.01%
2023/12/26	2	262.00	2	264.00	264.00	0	21,804	0.00%
2023/12/25	14	263.43	6	261.83	263.50	8	22,253	0.04%
2023/12/22	0	0.00	0	261.50	259.00	0	22,547	0.00%
2023/12/21	6	256.50	30	260.00	262.00	-24	22,777	-0.11%
2023/12/20	5	262.10	2	262.25	261.50	3	23,024	0.01%
2023/12/19	9	255.61	4	258.13	260.00	5	23,341	0.02%
2023/12/18	37	257.73	0	0.00	255.50	37	23,623	0.16%
2023/12/15	2	256.50	1	258.00	254.00	1	24,052	0.00%
2023/12/14	7	255.15	8	258.19	257.50	-1	24,102	0.00%
2023/12/13	5	251.50	4	251.50	250.00	1	24,239	0.00%
2023/12/12	4	253.25	0	0.00	250.50	4	24,357	0.02%
2023/12/11	10	252.00	0.1	254.50	251.50	10	24,544	0.04%
2023/12/08	11	262.50	6	264.83	258.50	5	24,567	0.02%
2023/12/07	14	256.39	25	253.86	259.50	-11	24,442	-0.05%
2023/12/06	6	242.00	10	240.45	243.50	-4	24,601	-0.02%
2023/12/05	14	230.21	2	228.50	228.50	12	24,768	0.05%
2023/12/04	6	239.66	4	238.13	236.00	2	25,017	0.01%
2023/12/01	6	245.42	0	0.00	246.00	6	25,087	0.02%
2023/11/30	3	243.50	7	248.64	250.00	-4	25,309	-0.02%
2023/11/29	1	243.50	11	244.14	243.50	-10	25,290	-0.04%
2023/11/28	1	232.00	5	233.60	235.00	-4	25,443	-0.02%
2023/11/27	5	230.40	4	230.00	230.00	1	26,463	0.00%
2023/11/24	1	233.50	1	235.50	232.00	0	26,978	0.00%
2023/11/22	7	235.00	2	237.00	233.50	5	27,809	0.02%
2023/11/21	52	240.15	108.1	243.81	244.00	-56.1	27,996	-0.20%	大賣/
2023/11/20	30	233.08	1	232.00	233.00	29	28,514	0.10%
2023/11/17	10	229.50	4	231.50	230.50	6	28,784	0.02%
2023/11/16	22	233.02	3	233.67	233.00	19	29,414	0.06%
2023/11/15	3	234.50	4.1	236.52	228.50	-1.1	29,340	0.00%
2023/11/14	0.3	227.50	1	229.00	229.50	-0.7	29,350	0.00%
2023/11/13	1	226.50	0	230.50	225.50	1	29,605	0.00%
2023/11/10	1	228.49	0	0.00	230.50	1	29,695	0.00%
2023/11/09	22.1	230.23	20	231.23	231.00	2.1	29,822	0.01%
2023/11/08	13	224.00	12	226.29	224.50	1	29,683	0.00%
2023/11/07	2	218.00	6.1	219.84	220.50	-4.1	29,783	-0.01%
2023/11/06	77	219.99	47	220.48	220.00	30	30,121	0.10%
2023/11/03	6.1	221.74	4	228.63	220.50	2.1	30,274	0.01%
2023/11/02	12	229.67	6	234.50	226.50	6	30,540	0.02%
2023/11/01	2	218.00	1	219.00	221.00	1	30,490	0.00%
2023/10/31	2	226.50	15	220.83	217.50	-13	30,708	-0.04%
2023/10/30	1	232.50	4	232.63	232.50	-3	30,679	-0.01%
2023/10/27	8	234.94	9	237.39	235.50	-1	30,856	0.00%
2023/10/26	11	232.77	3	234.17	232.00	8	31,051	0.03%
2023/10/25	10	246.65	11	246.41	245.50	-1	31,115	0.00%
2023/10/24	3	240.67	24	242.25	247.00	-21	31,257	-0.07%
2023/10/23	5	240.80	6	239.83	239.00	-1	31,608	0.00%
2023/10/20	6	238.42	25	237.90	241.50	-19	32,203	-0.06%
2023/10/19	6	242.42	6	244.25	243.00	0	32,573	0.00%
2023/10/18	18	251.58	26	249.02	246.00	-8	33,002	-0.02%
2023/10/17	3	262.17	29	266.48	261.50	-26	32,569	-0.08%
2023/10/16	8	265.69	26	268.60	265.50	-18	32,685	-0.06%
2023/10/13	16	273.62	3	271.00	271.00	13	33,080	0.04%
2023/10/12	59	285.05	4	284.13	284.50	55	32,909	0.17%
2023/10/11	26	295.71	69	281.91	274.00	-43	33,130	-0.13%
2023/10/06	3	292.00	1	292.00	289.50	2	33,267	0.01%
2023/10/05	7	288.07	0	0.00	288.00	7	33,634	0.02%
2023/10/04	5	285.90	0	0.00	287.50	5	33,823	0.01%
2023/10/03	9	291.00	5	290.20	290.00	4	34,036	0.01%
2023/10/02	9	290.56	0	0.00	290.00	9	34,069	0.03%
2023/09/28	20	287.00	1	282.50	281.50	19	33,874	0.06%
2023/09/27	20	280.43	3	283.00	284.50	17	33,745	0.05%
2023/09/26	25	279.72	3	279.50	275.50	22	33,843	0.07%
2023/09/25	15	274.90	9	276.00	274.50	6	33,822	0.02%
2023/09/22	21	272.60	16	273.38	279.00	5	33,668	0.01%
2023/09/21	16	266.88	11	263.27	268.50	5	33,359	0.01%
2023/09/20	4	264.50	4	266.00	263.50	0	33,008	0.00%
2023/09/19	1	256.00	6	261.17	253.50	-5	32,760	-0.02%
2023/09/18	5	261.00	2	260.00	260.00	3	32,765	0.01%
2023/09/15	3	272.00	1	271.00	271.50	2	32,493	0.01%
2023/09/14	8	276.63	6	278.75	278.00	2	32,446	0.01%
2023/09/13	5	266.70	6	268.17	267.50	-1	32,186	0.00%
2023/09/12	13	271.23	13.1	272.25	270.50	-0.1	32,289	0.00%
2023/09/11	8	284.88	2	294.50	279.50	6	32,135	0.02%
2023/09/08	1	313.00	2	311.50	307.50	-1	31,678	0.00%
2023/09/07	1.1	313.18	0	0.00	314.50	1.1	31,645	0.00%
2023/09/06	4	312.75	2	307.25	306.50	2	31,971	0.01%
2023/09/05	6	311.33	4	311.50	311.00	2	32,151	0.01%
2023/09/04	6	316.83	5	319.20	316.00	1	31,990	0.00%
2023/09/01	5	327.30	10	330.80	323.00	-5	32,027	-0.02%
2023/08/31	7	344.79	6	347.25	341.00	1	31,778	0.00%
2023/08/30	18	363.42	4	366.38	354.00	14	31,011	0.05%
2023/08/29	4	352.38	3	354.83	354.00	1	31,023	0.00%
2023/08/28	8	340.81	4	345.50	345.00	4	30,750	0.01%
2023/08/25	8	342.81	5	342.90	342.50	3	30,385	0.01%
2023/08/24	26	356.13	31	360.45	354.00	-5	30,075	-0.02%
2023/08/23	16	332.66	7	334.79	334.50	9	29,494	0.03%
2023/08/22	6	336.83	19	338.16	335.50	-13	30,070	-0.04%
2023/08/18	2.2	311.18	1	311.50	312.00	1.2	29,911	0.00%
2023/08/17	5	334.00	4	333.25	331.00	1	29,649	0.00%
2023/08/16	3	323.67	3	329.83	334.50	0	29,316	0.00%
2023/08/15	12	315.96	15	311.63	316.00	-3	29,189	-0.01%
2023/08/14	2	292.00	1	294.50	296.00	1	29,144	0.00%
2023/08/11	6	303.42	5	302.30	300.50	1	29,103	0.00%
2023/08/10	6	300.83	2	308.50	296.00	4	28,971	0.01%
2023/08/09	4	337.63	2	347.75	328.50	2	28,392	0.01%
2023/08/08	3	338.83	18	343.00	333.50	-15	27,833	-0.05%
2023/08/07	0	0.00	5	333.20	336.50	-5	27,317	-0.02%
2023/08/04	1	313.50	4	310.75	306.00	-3	27,098	-0.01%
2023/08/02	3	299.33	3	305.67	297.00	0	26,783	0.00%
2023/08/01	5	318.20	5	317.30	319.00	0	26,423	0.00%
2023/07/31	6	325.08	4	326.17	314.00	2	26,171	0.01%
2023/07/28	9	346.17	13	342.35	347.50	-4	25,871	-0.02%
2023/07/27	5	337.50	2	342.50	332.00	3	25,518	0.01%
2023/07/26	19	338.34	5	340.70	333.00	14	25,212	0.06%
2023/07/25	16	365.84	8	366.88	352.50	8	24,586	0.03%
2023/07/24	18	341.83	20	334.73	354.50	-2	23,766	-0.01%
2023/07/21	18	319.39	17	313.18	322.50	1	23,010	0.00%
2023/07/20	1	305.50	0	0.00	305.00	1	22,300	0.00%
2023/07/19	9	304.56	9	309.61	298.50	0	22,068	0.00%
2023/07/18	9	309.17	8	309.25	312.50	1	21,625	0.00%
2023/07/17	0	0.00	1	296.50	293.50	-1	20,944	0.00%
2023/07/14	8	297.56	3	298.00	296.00	5	20,668	0.02%
2023/07/13	2	322.50	10	305.80	295.50	-8	20,034	-0.04%
2023/07/12	13	294.96	11	295.55	304.00	2	19,203	0.01%
2023/07/11	13	277.04	9	277.94	276.50	4	18,647	0.02%
2023/07/10	7	273.57	12	270.46	273.50	-5	18,304	-0.03%
2023/07/07	3	256.50	7	259.79	261.00	-4	17,909	-0.02%
2023/07/06	7	266.71	7	266.21	264.00	0	17,667	0.00%
2023/07/05	7	264.71	7	264.86	265.00	0	17,349	0.00%
2023/07/04	6	268.00	47	271.43	272.50	-41	16,996	-0.24%
2023/07/03	11	251.45	5	251.60	248.00	6	16,641	0.04%
2023/06/30	43	237.69	0	0.00	243.50	43	16,329	0.26%
2023/06/29	1	230.00	2	232.75	233.00	-1	16,120	-0.01%
2023/06/28	2.5	234.80	0	0.00	227.00	2.5	15,875	0.02%
2023/06/27	0	0.00	0.1	239.00	233.00	-0.1	15,635	0.00%
2023/06/26	0.1	245.50	4	241.88	243.50	-4	15,298	-0.03%
2023/06/21	7	259.64	8	258.38	260.00	-1	15,061	-0.01%
2023/06/20	1	258.50	1	258.00	256.00	0	14,909	0.00%
2023/06/19	3	253.17	1	253.50	252.50	2	14,742	0.01%
2023/06/16	12.1	254.02	16	255.34	254.50	-4	14,558	-0.03%
2023/06/15	4	247.00	2	249.75	246.00	2	14,123	0.01%
2023/06/14	5	242.60	0	0.00	242.50	5	13,790	0.04%
2023/06/13	1	245.00	78	247.59	245.00	-77	13,545	-0.57%
2023/06/12	24	247.06	18	248.78	243.00	6	13,144	0.05%
2023/06/09	75	230.19	7	234.29	240.50	68	12,421	0.55%
2023/06/08	7	220.07	0.5	219.00	219.00	6.5	11,937	0.05%
2023/06/07	2.5	218.26	30	220.97	224.50	-27.5	11,744	-0.23%
2023/06/06	26	211.02	35	209.50	209.00	-9	11,416	-0.08%
2023/06/05	0	198.00	45	209.00	211.50	-45	11,220	-0.40%
2023/06/02	59	199.81	43	207.45	203.00	16	10,857	0.15%
2023/06/01	4	188.50	0	0.00	190.50	4	10,204	0.04%
2023/05/31	2	186.50	0	0.00	186.50	2	9,895	0.02%
2023/05/30	1	181.50	1	182.50	184.50	0	9,695	0.00%
2023/05/29	9	184.44	82	184.44	186.00	-73	9,462	-0.77%
2023/05/26	125	188.74	0	0.00	185.00	125	9,012	1.39%	大買/鉅額交易
2023/05/25	0	180.00	2	181.00	180.00	-2	8,182	-0.02%
2023/05/24	1	161.50	3	163.50	165.00	-2	7,686	-0.03%
2023/05/23	0	0.00	1	160.00	160.00	-1	7,391	-0.01%
2023/05/22	1	160.50	150	159.00	161.50	-149	7,261	-2.05%	大賣/鉅額交易
2023/05/19	1	164.00	2	162.00	164.00	-1	7,143	-0.01%
2023/05/18	161	154.40	16	157.03	159.50	145	6,904	2.10%	大買/鉅額交易
2023/05/17	0	0.00	3	149.67	149.50	-3	6,508	-0.05%
2023/05/16	0	0.00	3	144.17	144.50	-3	6,089	-0.05%
2023/05/15	1	136.00	0	0.00	135.50	1	5,715	0.02%
2023/05/12	2	139.00	0	0.00	139.00	2	5,663	0.04%
2023/05/11	0	0.00	1	141.99	141.00	-1	5,621	-0.02%
2023/05/09	1	139.50	6	139.00	139.00	-5	5,615	-0.09%
2023/05/08	0	0.00	1	136.50	135.00	-1	5,574	-0.02%
2023/05/05	3	137.00	3	137.00	137.00	0	5,671	0.00%
2023/05/04	3	136.00	0	0.00	136.00	3	5,687	0.05%
2023/05/02	0	0.00	1	135.00	135.00	-1	5,777	-0.02%
2023/04/28	10	132.00	0	0.00	131.00	10	5,875	0.17%
2023/04/27	10	131.50	0	0.00	131.50	10	5,916	0.17%
2023/04/25	1	132.50	0	0.00	129.00	1	5,983	0.02%
2023/04/24	0	0.00	1	134.50	135.00	-1	5,966	-0.02%
2023/04/19	0	0.00	3	135.00	134.50	-3	6,132	-0.05%
2023/04/18	1	134.50	0	0.00	135.50	1	6,115	0.02%
2023/04/17	0	0.00	9	135.11	135.00	-9	6,169	-0.15%
2023/04/13	2	133.75	0	0.00	132.00	2	6,302	0.03%
2023/04/12	1	135.00	1	136.50	136.50	0	6,266	0.00%
2023/04/07	1	134.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	1	137.50	138.00	-1	6,239	-0.02%
2023/03/30	0	0.00	10	133.00	133.00	-10	6,240	-0.16%
2023/03/24	0	0.00	8	129.00	129.00	-8	6,994	-0.11%
2023/03/23	0	0.00	6	126.00	126.00	-6	7,530	-0.08%
2023/03/22	0	0.00	22	123.52	123.50	-22	7,667	-0.29%
2023/03/21	1	119.50	0	0.00	120.00	1	7,596	0.01%
2023/03/20	1	118.00	4	119.13	120.00	-3	7,621	-0.04%
2023/03/17	21	118.93	10	118.50	118.50	11	7,610	0.14%
2023/03/16	1	119.00	1	120.50	119.50	0	7,638	0.00%
2023/03/14	10	117.50	14	117.36	117.50	-4	7,723	-0.05%
2023/03/13	5	117.80	5	118.20	118.50	0	7,758	0.00%
2023/03/10	0	0.00	11	119.82	120.00	-11	7,731	-0.14%
2023/03/09	4	119.50	0	0.00	119.00	4	7,803	0.05%
2023/03/06	1	118.00	0	0.00	118.50	1	7,823	0.01%
2023/03/03	10	119.00	0	0.00	119.00	10	8,044	0.12%
2023/03/02	10	118.50	10	120.00	120.00	0	8,078	0.00%
2023/02/24	11	121.05	10	123.50	119.00	1	8,196	0.01%
2023/02/23	10	121.00	21	120.52	120.50	-11	8,349	-0.13%
2023/02/20	11	116.95	0	0.00	116.50	11	9,029	0.12%
2023/02/16	10	120.50	10	122.00	121.00	0	9,203	0.00%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/13	0	0.00	0.2	118.00	117.50	-0.2	9,392	0.00%
2023/02/09	11	118.59	0	0.00	117.00	11	9,760	0.11%
2023/02/08	0	0.00	11.1	121.81	120.00	-11.1	9,879	-0.11%
2023/02/07	0	0.00	14	118.86	119.50	-14	9,880	-0.14%
2023/02/06	0	0.00	5	116.00	116.00	-5	9,766	-0.05%
2023/02/03	17	115.85	0	0.00	114.50	17	9,695	0.18%
2023/02/02	12	117.46	20	118.00	118.00	-8	9,613	-0.08%
2023/02/01	0	0.00	8	116.63	117.00	-8	9,610	-0.08%
2023/01/31	19	116.26	2	119.76	115.50	17	9,642	0.18%
2023/01/30	1	119.50	0	0.00	119.50	1	9,570	0.01%
2023/01/17	0	0.00	24	114.08	114.00	-24	9,451	-0.25%
2023/01/16	10	113.50	1	113.50	113.50	9	9,558	0.09%
2023/01/13	10	113.50	10	114.00	114.00	0	9,583	0.00%
2023/01/12	10	113.50	10	114.00	114.00	0	9,710	0.00%
2023/01/11	10	113.00	10	114.50	114.50	0	10,011	0.00%
2023/01/10	10	113.00	13	114.35	114.50	-3	10,444	-0.03%
2023/01/09	10	112.50	10	114.00	113.50	0	10,464	0.00%
2023/01/05	11	111.18	11	110.73	110.50	0	10,448	0.00%
2023/01/04	10	110.00	10	112.00	112.00	0	10,370	0.00%
2023/01/03	0	0.00	7	110.57	111.00	-7	10,354	-0.07%
2022/12/29	0	0.00	3	106.67	107.50	-3	10,358	-0.03%
2022/12/26	1	106.00	0	0.00	105.00	1	10,496	0.01%
2022/12/22	1	106.00	0	0.00	105.00	1	10,577	0.01%
2022/12/20	2	102.24	1	101.00	100.00	1	10,440	0.01%
2022/12/16	20	108.88	0	0.00	107.00	20	10,187	0.20%
2022/12/15	5.2	113.84	23	114.02	114.00	-17.9	9,893	-0.18%
2022/12/14	2	106.00	6	107.25	107.00	-4	9,425	-0.04%
2022/12/13	2	102.75	3	103.67	102.50	-1	9,380	-0.01%
2022/12/08	4	101.75	1	102.50	102.50	3	9,983	0.03%
2022/12/07	2	100.45	0	0.00	101.00	2	10,046	0.02%
2022/12/06	6	103.50	1	107.50	103.50	5	10,246	0.05%
2022/12/05	12	109.33	0.1	109.83	108.00	11.9	10,310	0.12%
2022/12/01	1	109.50	13	112.46	112.50	-12	10,376	-0.12%
2022/11/30	1	107.50	0	0.00	108.00	1	10,259	0.01%
2022/11/28	0	0.00	1	109.00	108.50	-1	10,151	-0.01%
2022/11/25	3	109.83	3	108.51	107.50	0	10,102	0.00%
2022/11/23	3	106.33	0	0.00	105.50	3	9,809	0.03%
2022/11/21	13	109.15	2	109.50	108.00	11	9,725	0.11%
2022/11/18	1	112.50	3	111.83	113.00	-2	9,512	-0.02%
2022/11/17	4	105.13	2	105.50	107.00	2	9,089	0.02%
2022/11/16	0	0.00	3.1	103.99	104.00	-3.1	8,886	-0.03%
2022/11/15	2	98.55	0	0.00	99.00	2	8,682	0.02%
2022/11/14	1	100.00	1	100.50	100.50	0	8,649	0.00%
2022/11/10	22	99.55	30	100.52	100.50	-8	8,519	-0.09%
2022/11/09	4	100.50	5	101.90	102.50	-1	8,495	-0.01%
2022/11/08	2	101.50	3	102.00	101.00	-1	8,550	-0.01%
2022/11/07	11	100.59	27	101.67	102.00	-16	8,528	-0.19%
2022/11/04	3	96.67	0	0.00	96.80	3	8,287	0.04%
2022/11/03	0	0.00	1	95.30	95.10	-1	8,107	-0.01%
2022/11/01	10	92.30	10	91.50	91.50	0	7,996	0.00%
2022/10/31	11	92.30	12	92.48	92.50	-1	8,003	-0.01%
2022/10/28	1	93.90	0	0.00	92.50	1	8,131	0.01%
2022/10/27	1	92.00	2	92.45	93.00	-1	8,161	-0.01%
2022/10/24	10	91.30	12	90.33	90.00	-2	8,135	-0.02%
2022/10/20	13	89.99	11	89.94	90.00	2	8,092	0.02%
2022/10/19	11	89.36	11	91.70	91.60	0	8,056	0.00%
2022/10/18	40	89.04	45	90.58	89.30	-5	7,844	-0.06%
2022/10/17	1	78.60	3	80.47	83.10	-2	7,549	-0.03%
2022/10/14	2	82.45	0	0.00	82.10	2	7,581	0.03%
2022/10/12	1	82.40	1	83.40	82.70	0	7,919	0.00%
2022/10/11	0	0.00	1	83.40	82.90	-1	7,973	-0.01%
2022/10/07	5	85.46	0	0.00	84.80	5	7,914	0.06%
2022/10/06	1	88.90	0	0.00	89.00	1	7,802	0.01%
2022/10/05	2	90.70	1	92.20	90.60	1	7,777	0.01%
2022/10/04	7	91.03	14	90.49	90.70	-7	7,749	-0.09%
2022/10/03	0	0.00	4	88.50	88.40	-4	7,675	-0.05%
2022/09/30	10	88.20	0	0.00	88.30	10	7,713	0.13%
2022/09/29	2	88.90	1	90.50	88.90	1	7,691	0.01%
2022/09/28	2	88.80	1	89.50	88.40	1	7,664	0.01%
2022/09/27	6	89.80	6	89.00	89.00	0	7,667	0.00%
2022/09/26	2	89.45	2	89.20	89.20	0	7,668	0.00%
2022/09/22	0	0.00	2	91.80	93.00	-2	7,956	-0.03%
2022/09/21	10	90.01	0	0.00	90.00	10	7,830	0.13%
2022/09/19	2	95.75	11	95.99	95.30	-9	7,475	-0.12%
2022/09/16	6	94.20	3	94.50	93.70	3	7,292	0.04%
2022/09/15	0	0.00	5	94.00	95.50	-5	7,172	-0.07%
2022/09/14	7	91.40	5	91.20	91.00	2	6,920	0.03%
2022/09/13	3	91.93	6.1	94.12	92.90	-3.1	6,768	-0.05%
2022/09/12	9	88.80	16	90.09	91.10	-7	6,573	-0.11%
2022/09/08	2	86.00	1	84.50	86.20	1	6,484	0.02%
2022/09/07	0	0.00	5	81.10	80.30	-5	6,467	-0.08%
2022/09/06	1	81.40	0	0.00	81.20	1	6,615	0.02%
2022/09/02	1	84.40	0	0.00	85.10	1	6,708	0.01%
2022/09/01	6	84.50	0	0.00	83.90	6	6,762	0.09%
2022/08/31	0	0.00	1	84.80	85.90	-1	6,740	-0.01%
2022/08/26	1	85.80	0	0.00	87.00	1	6,799	0.01%
2022/08/25	0	0.00	2	85.00	85.70	-2	6,768	-0.03%
2022/08/22	0	85.50	0	0.00	85.00	0	6,893	0.00%
2022/08/19	1	86.90	1	87.50	87.10	0	6,903	0.00%
2022/08/18	0	0.00	1	85.20	86.90	-1	6,890	-0.01%
2022/08/16	0	0.00	1	85.00	83.60	-1	6,825	-0.01%
2022/08/15	1	83.60	1	85.30	85.20	0	6,797	0.00%
2022/08/12	2	81.55	1	82.30	82.80	1	6,669	0.01%
2022/08/09	1	78.70	1	79.10	79.90	0	6,553	0.00%
2022/08/05	0	0.00	1	80.70	80.60	-1	6,588	-0.02%
2022/08/04	8.1	79.91	4	80.68	79.60	4.1	6,598	0.06%
2022/08/03	0	0.00	1	92.00	92.30	-1	6,507	-0.02%
2022/08/02	1	91.90	0	0.00	92.20	1	6,427	0.02%
2022/08/01	2	93.00	0	0.00	93.30	2	6,343	0.03%
2022/07/29	2	91.05	2	91.50	91.40	0	6,304	0.00%
2022/07/28	0	0.00	2	91.35	90.70	-2	6,307	-0.03%
2022/07/27	2	89.65	2	89.95	91.00	0	6,285	0.00%
2022/07/26	4	91.18	1	89.80	89.80	3	6,222	0.05%
2022/07/25	1	94.30	0	0.00	94.00	1	6,130	0.02%
2022/07/22	12	96.21	7	95.50	95.30	5	6,050	0.08%
2022/07/21	0	0.00	5	97.90	97.90	-5	5,927	-0.08%
2022/07/20	2	95.60	1	95.60	96.80	1	5,880	0.02%
2022/07/19	2	93.10	0	0.00	93.80	2	5,812	0.03%
2022/07/15	0	0.00	1	87.50	87.40	-1	5,653	-0.02%
2022/07/14	1	87.40	1	87.00	87.40	0	5,744	0.00%
2022/07/13	0	0.00	1	85.90	86.00	-1	5,840	-0.02%
2022/07/12	3	83.97	0	0.00	83.40	3	5,872	0.05%
2022/07/11	0	0.00	37	87.60	87.50	-37	5,853	-0.63%
2022/07/08	0	0.00	2	89.05	89.30	-2	5,914	-0.03%
2022/07/07	0	0.00	6	85.47	86.70	-6	5,950	-0.10%
2022/07/06	5	87.08	3	87.23	86.00	2	6,044	0.03%
2022/07/05	1	84.30	1	85.20	86.20	0	6,044	0.00%
2022/07/04	2	82.85	3	82.87	83.40	-1	6,076	-0.02%
2022/07/01	6	83.81	1	81.50	81.50	5	6,107	0.08%
2022/06/30	8	89.11	2	89.55	88.70	6	5,859	0.10%
2022/06/29	11	91.71	12	91.94	92.00	-1	5,812	-0.02%
2022/06/28	20	94.45	10	93.00	93.00	10	5,798	0.17%
2022/06/24	0	0.00	1	93.30	94.10	-1	5,882	-0.02%
2022/06/23	2	91.95	3	92.57	92.30	-1	5,883	-0.02%
2022/06/22	2	93.25	1	92.10	92.10	1	5,892	0.02%
2022/06/21	1	95.90	0	0.00	96.50	1	5,892	0.02%
2022/06/20	8	94.91	12	94.06	93.90	-4	5,958	-0.07%
2022/06/16	1	99.00	0	0.00	98.80	1	6,177	0.02%
2022/06/15	2	101.50	0	0.00	100.00	2	6,163	0.03%
2022/06/14	6	104.17	6	104.08	104.00	0	6,154	0.00%
2022/06/13	3	105.50	0	0.00	106.00	3	6,167	0.05%
2022/06/10	1	110.00	0	0.00	109.50	1	6,272	0.02%
2022/06/09	0	114.00	0	0.00	114.00	0	6,453	0.00%
2022/06/07	0	0.00	6	113.83	114.00	-6	6,811	-0.09%
2022/06/06	5	111.00	0	0.00	110.50	5	6,889	0.07%
2022/06/02	5	111.50	0	0.00	110.50	5	7,007	0.07%
2022/05/30	0	0.00	1	111.00	112.50	-1	7,376	-0.01%
2022/05/20	1	107.00	0	0.00	107.00	1	8,155	0.01%
2022/05/06	5	111.50	5	111.50	111.50	0	9,231	0.00%
2022/05/05	5	115.50	0	0.00	114.50	5	9,365	0.05%
2022/04/26	0	0.00	1	109.50	108.50	-1	9,599	-0.01%
2022/04/25	2	107.50	0	0.00	107.00	2	9,596	0.02%
2022/04/20	10	114.00	6	115.00	116.00	4	9,565	0.04%
2022/04/19	8.7	113.47	9	114.33	113.50	-0.3	9,539	0.00%
2022/04/18	3	110.83	3	111.67	111.00	0	9,657	0.00%
2022/04/15	6	112.67	19	113.84	112.50	-13	9,847	-0.13%
2022/04/14	2.3	115.20	2	117.00	114.50	0.3	10,028	0.00%
2022/04/13	3	115.50	3	116.00	116.00	0	10,073	0.00%
2022/04/12	13	117.65	2	119.50	117.00	11	10,092	0.11%
2022/04/11	5	120.00	4	121.50	119.50	1	10,188	0.01%
2022/04/08	0	0.00	22	122.00	122.50	-22	10,174	-0.22%
2022/04/07	5	125.50	1	126.50	122.50	4	10,113	0.04%
2022/04/06	4	128.63	0	0.00	127.50	4	10,048	0.04%
2022/04/01	2	128.50	10	129.10	130.50	-8	10,021	-0.08%
2022/03/31	6	130.00	6	130.00	130.00	0	10,067	0.00%
2022/03/30	8	130.25	4	131.00	130.00	4	10,111	0.04%
2022/03/29	8	131.38	8	131.44	131.00	0	10,208	0.00%
2022/03/28	0	0.00	1	131.50	131.50	-1	10,345	-0.01%
2022/03/25	5	130.10	6	130.83	130.50	-1	10,598	-0.01%
2022/03/24	2	129.50	2	128.50	129.50	0	10,745	0.00%
2022/03/23	15	129.03	18	129.47	129.00	-3	10,883	-0.03%
2022/03/22	23	126.65	8	128.13	128.50	15	11,334	0.13%
2022/03/21	19	132.11	4	133.00	131.00	15	11,369	0.13%
2022/03/18	7	129.14	8	130.88	130.50	-1	11,535	-0.01%
2022/03/17	4	129.50	4	131.50	130.50	0	12,011	0.00%
2022/03/16	2	127.25	15	127.83	127.00	-13	12,303	-0.11%
2022/03/15	10	128.10	7	126.79	126.00	3	12,771	0.02%
2022/03/14	8	128.63	11	130.45	130.50	-3	13,145	-0.02%
2022/03/11	16	133.53	8	132.56	133.00	8	13,092	0.06%
2022/03/10	7	139.43	5	141.20	138.50	2	13,162	0.02%
2022/03/09	2	136.00	0	0.00	136.00	2	13,254	0.02%
2022/03/08	5	136.50	10	137.70	135.50	-5	13,304	-0.04%
2022/03/07	5	142.20	5	139.80	139.50	0	13,326	0.00%
2022/03/04	5	148.00	5	148.20	148.00	0	13,289	0.00%
2022/03/03	2	148.75	0	0.00	148.50	2	13,403	0.01%
2022/03/02	15	145.03	0	0.00	146.00	15	13,442	0.11%
2022/03/01	5	145.40	9	145.44	145.50	-4	13,445	-0.03%
2022/02/25	5	139.80	1	140.00	140.00	4	13,345	0.03%
2022/02/24	6	142.00	4	141.00	141.00	2	13,363	0.01%
2022/02/23	3	144.83	2	145.00	148.00	1	13,405	0.01%
2022/02/22	2	142.00	2	140.25	140.00	0	13,560	0.00%
2022/02/21	10	148.40	5	148.00	147.50	5	13,689	0.04%
2022/02/18	4	151.00	3	152.00	152.50	1	13,886	0.01%
2022/02/17	5	152.10	8	152.25	152.50	-3	14,252	-0.02%
2022/02/16	2	151.00	3	152.00	151.50	-1	14,789	-0.01%
2022/02/15	7	150.43	13	150.42	149.50	-6	15,392	-0.04%
2022/02/14	2	144.25	1	145.00	143.50	1	15,733	0.01%
2022/02/11	6	150.17	1	153.50	148.00	5	16,225	0.03%
2022/02/10	7	149.93	1	151.00	150.00	6	16,909	0.04%
2022/02/09	4	152.50	1	153.00	152.50	3	17,851	0.02%
2022/02/08	2	152.50	3	150.33	152.50	-1	18,397	-0.01%
2022/02/07	0	0.00	40	142.33	146.00	-40	18,438	-0.22%
2022/01/26	2	140.00	56	137.77	137.50	-54	18,851	-0.29%
2022/01/25	85	142.18	0	0.00	142.00	85	19,252	0.44%
2022/01/21	0	0.00	30	142.00	141.00	-30	20,164	-0.15%
2022/01/19	16	142.91	0	0.00	143.50	16	20,165	0.08%
2022/01/18	16	143.50	0.1	143.50	143.00	16	20,268	0.08%
2022/01/17	2	140.75	3.1	140.69	140.50	-1.1	20,318	-0.01%
2022/01/14	1	137.50	10	137.15	138.50	-9	20,520	-0.04%
2022/01/13	0.1	140.50	0	0.00	139.50	0.1	21,100	0.00%
2022/01/12	56	141.52	2	144.50	142.00	54	21,156	0.26%
2022/01/11	31	143.35	7	142.36	141.00	24	21,319	0.11%
2022/01/10	0	0.00	13	148.12	149.00	-13	21,764	-0.06%
2022/01/07	18.1	149.63	7	146.43	147.50	11.1	21,736	0.05%
2022/01/06	1	152.50	4	154.38	154.50	-3	21,802	-0.01%
2022/01/05	0	0.00	10	154.25	154.00	-10	22,262	-0.04%
2022/01/04	13	153.58	1	153.00	152.50	12	23,353	0.05%
2022/01/03	1	156.50	3	155.83	156.50	-2	24,034	-0.01%
2021/12/30	0	0.00	5	154.50	155.50	-5	24,047	-0.02%
2021/12/29	7	154.71	5	155.50	154.00	2	24,031	0.01%
2021/12/28	0	0.00	6	156.08	156.50	-6	24,030	-0.02%
2021/12/27	6	155.25	8	157.81	155.00	-2	24,009	-0.01%
2021/12/24	2	154.50	1	156.00	156.00	1	23,957	0.00%
2021/12/22	10	155.60	0	0.00	157.00	10	23,896	0.04%
2021/12/21	5	150.90	6	153.75	155.00	-1	23,739	0.00%
2021/12/20	6	154.33	10	155.85	153.50	-4	23,512	-0.02%
2021/12/17	2	153.50	2	155.00	154.50	0	23,365	0.00%
2021/12/16	11	160.64	21	161.17	158.00	-10	23,232	-0.04%
2021/12/15	0	0.00	5	153.50	152.50	-5	22,701	-0.02%
2021/12/14	6	153.50	5	153.20	151.50	1	22,456	0.00%
2021/12/13	5	158.90	9	160.39	160.00	-4	22,105	-0.02%
2021/12/10	8	149.00	2	152.75	152.50	6	21,555	0.03%
2021/12/09	10	147.25	10	147.65	148.00	0	21,107	0.00%
2021/12/08	15	138.50	25	139.14	142.50	-10	20,581	-0.05%
2021/12/06	20	135.50	17	134.38	134.50	3	19,908	0.02%
2021/12/03	13	139.73	16	140.91	141.00	-3	19,687	-0.02%
2021/12/02	5	137.50	11	136.55	136.50	-6	19,627	-0.03%
2021/12/01	0	0.00	11	136.68	139.00	-11	19,526	-0.06%
2021/11/30	7	136.50	0	0.00	136.00	7	19,466	0.04%
2021/11/29	4	129.88	1	130.00	132.00	3	19,444	0.02%
2021/11/26	13	133.81	14	134.64	135.00	-1	19,377	-0.01%
2021/11/25	10	134.50	0	0.00	134.00	10	19,277	0.05%
2021/11/23	2	134.25	8	133.56	134.50	-6	19,141	-0.03%
2021/11/22	14.8	139.81	1	138.00	138.00	13.8	18,983	0.07%
2021/11/19	13.2	141.33	7	141.50	141.00	6.2	18,878	0.03%
2021/11/18	9	141.78	1	140.00	138.50	8	18,774	0.04%
2021/11/17	5	138.50	8	139.75	143.00	-3	18,459	-0.02%
2021/11/16	14	140.39	15	140.03	140.50	-1	18,248	-0.01%
2021/11/15	4	138.88	2	137.00	136.00	2	17,904	0.01%
2021/11/12	10	135.70	6	134.08	135.50	4	17,418	0.02%
2021/11/11	11	136.41	9	139.28	137.00	2	16,805	0.01%
2021/11/10	32	138.42	29	138.45	139.00	3	16,617	0.02%
2021/11/09	11	136.45	17.6	136.20	136.50	-6.6	16,104	-0.04%
2021/11/08	10	131.90	24	130.23	133.50	-14	15,262	-0.09%
2021/11/05	21	124.40	19	126.00	124.00	2	14,409	0.01%
2021/11/04	10	123.50	3	123.33	121.00	7	13,781	0.05%
2021/11/03	5	122.50	36	119.56	123.00	-31	13,598	-0.23%
2021/11/02	17	118.18	6	118.08	118.50	11	13,020	0.08%
2021/11/01	15	118.03	11	118.14	119.50	4	12,583	0.03%
2021/10/29	10	112.50	1	112.50	112.50	9	11,904	0.08%
2021/10/28	1	106.50	0	0.00	107.50	1	11,594	0.01%
2021/10/27	0	0.00	1	108.00	108.00	-1	11,525	-0.01%
2021/10/26	0	0.00	3	106.67	105.50	-3	11,465	-0.03%
2021/10/25	5	104.30	1	105.00	104.00	4	11,395	0.04%
2021/10/22	5	105.90	2	106.50	105.00	3	11,377	0.03%
2021/10/21	5	113.00	2	107.50	106.50	3	11,294	0.03%
2021/10/20	1	111.00	5	109.50	110.00	-4	10,860	-0.04%
2021/10/19	1	107.50	3	109.17	110.00	-2	10,784	-0.02%
2021/10/18	14	111.43	85	109.13	107.00	-71	10,665	-0.67%
2021/10/15	0	0.00	1	106.50	107.00	-1	10,137	-0.01%
2021/10/14	0	0.00	10	105.00	104.50	-10	9,964	-0.10%
2021/10/13	81	105.66	6	105.58	107.00	75	9,776	0.77%
2021/10/12	19	104.05	17	104.82	105.00	2	9,222	0.02%
2021/10/08	3	96.70	27	100.01	100.50	-24	8,078	-0.30%
2021/10/07	0	0.00	7	90.44	91.80	-7	7,290	-0.10%
2021/09/29	0	0.00	0.2	87.20	86.90	-0.2	7,877	0.00%
2021/09/17	1	91.00	0	0.00	91.10	1	8,137	0.01%
2021/09/16	3	89.60	0	0.00	90.90	3	8,304	0.04%
2021/09/09	0	0.00	1	89.90	89.90	-1	9,546	-0.01%
2021/09/08	2	89.15	2	89.30	87.70	0	9,669	0.00%
2021/09/07	1	91.50	101	91.91	91.30	-100	9,625	-1.04%	大賣/
2021/09/06	1	90.70	50	90.70	90.70	-49	9,556	-0.51%
2021/09/03	0	0.00	51	89.75	90.20	-51	9,531	-0.54%
2021/09/02	8	89.96	0	0.00	88.80	8	9,559	0.08%
2021/09/01	0	0.00	6	90.92	91.50	-6	9,567	-0.06%
2021/08/27	3	86.20	1	86.50	86.30	2	9,540	0.02%
2021/08/25	2	86.40	0	0.00	87.20	2	9,663	0.02%
2021/08/24	1	86.00	5	86.58	86.20	-4	9,735	-0.04%
2021/08/23	0	0.00	2	83.20	83.20	-2	9,652	-0.02%
2021/08/19	1	83.70	0	0.00	83.10	1	9,724	0.01%
2021/08/13	0	0.00	3	92.07	92.50	-3	10,272	-0.03%
2021/08/12	15	92.53	10	93.60	94.60	5	10,641	0.05%
2021/08/11	1	95.70	0	0.00	92.80	1	10,843	0.01%
2021/08/10	1	97.40	2	97.70	97.60	-1	11,111	-0.01%
2021/08/09	2	99.50	3	100.33	99.10	-1	11,543	-0.01%
2021/08/04	1	99.30	1	99.10	99.30	0	12,478	0.00%
2021/08/03	0	0.00	50	98.93	98.50	-50	12,714	-0.39%
2021/08/02	50	99.42	0	0.00	99.50	50	13,015	0.38%
2021/07/30	1	99.50	3	99.77	100.00	-2	13,181	-0.02%
2021/07/29	2	98.90	0	0.00	98.80	2	13,315	0.02%
2021/07/28	2	100.50	4	100.13	99.50	-2	13,431	-0.01%
2021/07/27	8	101.00	6	103.92	101.00	2	13,611	0.01%
2021/07/26	3	100.60	21	101.88	101.00	-18	13,723	-0.13%
2021/07/22	6	97.30	5	99.30	97.30	1	13,652	0.01%
2021/07/20	0	0.00	2	99.00	98.90	-2	13,774	-0.01%
2021/07/19	3	100.00	4	100.10	100.00	-1	13,920	-0.01%
2021/07/15	0	0.00	3	97.53	97.40	-3	13,973	-0.02%
2021/07/14	1	95.60	0	0.00	95.30	1	14,038	0.01%
2021/07/13	2.1	98.93	0	0.00	97.20	2.1	14,178	0.01%
2021/07/12	1	97.80	0	0.00	97.60	1	14,447	0.01%
2021/07/09	2	101.75	0	0.00	101.00	2	14,393	0.01%
2021/07/08	5	105.60	2	107.50	105.50	3	14,472	0.02%
2021/07/07	3	112.33	22	112.02	113.00	-19	14,399	-0.13%
2021/07/06	2	112.75	14	112.39	112.50	-12	14,384	-0.08%
2021/07/05	3	109.17	1	110.50	111.50	2	14,430	0.01%
2021/07/02	1	107.00	7	106.50	107.00	-6	14,340	-0.04%
2021/07/01	9	107.44	20	107.50	107.00	-11	14,338	-0.08%
2021/06/30	5.1	106.91	0	0.00	107.50	5.1	14,348	0.04%
2021/06/29	5	107.90	0	0.00	106.50	5	14,334	0.03%
2021/06/28	1	106.50	31	107.77	110.00	-30	14,388	-0.21%
2021/06/25	5	109.70	2	111.50	108.50	3	14,245	0.02%
2021/06/24	4	111.50	0	0.00	112.00	4	14,121	0.03%
2021/06/23	45	111.96	1	111.00	110.50	44	14,188	0.31%
2021/06/22	7	113.86	0	0.00	111.00	7	14,126	0.05%
2021/06/21	160	119.45	5	118.30	118.00	155	13,793	1.12%	大買/鉅額交易
2021/06/18	4	122.50	4	122.50	125.00	0	13,541	0.00%
2021/06/17	1	111.00	56	114.85	116.00	-55	13,286	-0.41%
2021/06/16	34	112.54	1	112.00	112.00	33	13,203	0.25%
2021/06/15	53	112.48	0	0.00	112.50	53	13,380	0.40%
2021/06/11	22	112.36	0	0.00	111.00	22	13,419	0.16%
2021/06/08	0	0.00	6	114.00	110.50	-6	13,739	-0.04%
2021/06/07	3	108.83	3	110.33	111.50	0	13,982	0.00%
2021/06/04	2	112.25	1	114.00	112.00	1	14,326	0.01%
2021/06/03	2	112.00	2	113.25	114.00	0	14,526	0.00%
2021/06/02	3	111.17	0	0.00	110.00	3	14,698	0.02%
2021/06/01	1	115.00	1	116.00	113.50	0	14,626	0.00%
2021/05/31	0	0.00	1	109.50	110.00	-1	14,522	-0.01%
2021/05/28	0	0.00	3	108.17	108.00	-3	14,490	-0.02%
2021/05/27	1	102.00	1	106.00	105.00	0	14,401	0.00%
2021/05/26	5	103.80	2	107.25	103.00	3	14,398	0.02%
2021/05/25	2	106.50	5	107.00	106.00	-3	14,306	-0.02%
2021/05/21	13	101.48	11	101.33	99.60	2	14,500	0.01%
2021/05/20	21	102.36	36	104.25	102.00	-15	14,231	-0.11%
2021/05/19	23	115.33	0	0.00	113.00	23	13,924	0.17%
2021/05/18	12	112.42	23	110.59	115.00	-11	13,880	-0.08%
2021/05/17	20	108.75	1	105.00	106.50	19	13,825	0.14%
2021/05/14	1	102.50	4	101.23	100.00	-3	13,398	-0.02%
2021/05/13	3	93.73	7	94.77	97.20	-4	13,010	-0.03%
2021/05/12	0	0.00	150	104.00	104.00	-150	12,347	-1.21%	大賣/鉅額交易
2021/05/11	18	121.33	0	0.00	115.50	18	12,296	0.15%
2021/05/10	136	126.06	0	0.00	128.00	136	12,100	1.12%	大買/鉅額交易
2021/05/05	2	125.25	1	127.50	123.50	1	11,554	0.01%
2021/05/04	4	126.00	7	125.00	121.50	-3	11,406	-0.03%
2021/05/03	9	128.78	4	130.25	125.00	5	11,245	0.04%
2021/04/27	0	0.00	2	118.00	119.00	-2	10,947	-0.02%
2021/04/26	0	0.00	2	114.75	117.00	-2	10,762	-0.02%
2021/04/23	1	110.00	0	0.00	111.00	1	10,613	0.01%
2021/04/22	0	0.00	3	103.67	104.00	-3	10,485	-0.03%
2021/04/21	0	0.00	1	106.50	106.50	-1	10,433	-0.01%
2021/04/19	2	110.75	0	0.00	110.00	2	10,499	0.02%
2021/04/16	2	116.25	4	114.88	115.50	-2	10,319	-0.02%
2021/04/15	0	0.00	3	109.00	108.00	-3	10,045	-0.03%
2021/04/13	0	0.00	2	105.50	101.50	-2	9,837	-0.02%
2021/04/12	0	0.00	1	105.50	104.00	-1	9,844	-0.01%
2021/04/09	1	102.50	3	101.17	102.00	-2	9,781	-0.02%
2021/04/08	0	0.00	2	98.80	98.80	-2	9,660	-0.02%
2021/04/01	0.5	98.60	0	0.00	98.60	0.5	9,580	0.01%
2021/03/31	2	99.30	5	99.32	99.80	-3	9,513	-0.03%
2021/03/29	0	97.60	2	97.85	97.50	-2	9,386	-0.02%
2021/03/26	0	96.00	1	95.90	97.30	-1	9,390	-0.01%
2021/03/25	1	93.60	1	93.70	94.80	0	9,360	0.00%
2021/03/24	5	96.40	5	95.80	95.80	0	9,397	0.00%
2021/03/23	0	0.00	3	96.00	96.70	-3	9,391	-0.03%
2021/03/22	3	97.83	1	97.20	97.10	2	9,377	0.02%
2021/03/18	2	97.65	2	97.15	96.20	0	9,267	0.00%
2021/03/17	11	94.30	10.1	93.71	93.70	1	9,111	0.01%
2021/03/16	0	0.00	22	93.37	95.50	-22	9,134	-0.24%
2021/03/15	27.1	96.01	22	95.28	94.70	5.1	9,070	0.06%
2021/03/12	0	0.00	1	95.10	93.50	-1	9,105	-0.01%
2021/03/11	2	95.70	1	94.99	95.80	1	9,014	0.01%
2021/03/10	15	89.47	15	91.60	92.40	0	8,729	0.00%
2021/03/09	11	90.26	1	89.50	90.60	10	8,454	0.12%
2021/03/08	0	0.00	1	88.00	87.40	-1	8,222	-0.01%
2021/03/04	1	84.50	1	85.60	85.00	0	8,003	0.00%
2021/03/03	1	84.30	1	84.40	84.60	0	8,022	0.00%
2021/03/02	11	86.36	19	87.10	85.30	-8	7,980	-0.10%
2021/02/26	1	86.30	22	86.55	87.00	-21	7,937	-0.26%
2021/02/25	0	0.00	7	87.50	88.00	-7	7,912	-0.09%
2021/02/23	0	0.00	8	91.71	90.20	-8	8,056	-0.10%
2021/02/22	0	0.00	2	87.50	87.80	-2	7,612	-0.03%
2021/02/19	38	84.02	1	84.70	85.00	37	7,414	0.50%
2021/02/18	60	84.53	0	0.00	85.30	60	7,308	0.82%
2021/02/17	0	0.00	2	85.30	85.10	-2	7,090	-0.03%
2021/02/05	2	78.80	0	0.00	79.10	2	6,712	0.03%
2021/01/25	2	79.65	4	80.55	80.60	-2	6,531	-0.03%
2021/01/20	2	76.20	0	0.00	76.00	2	7,126	0.03%
2021/01/19	0	0.00	8	79.49	79.70	-8	6,990	-0.11%
2021/01/13	3	80.97	2	81.00	81.30	1	6,921	0.01%
2021/01/07	2	77.20	0	0.00	78.20	2	6,626	0.03%
2020/12/31	1	77.80	0	0.00	77.80	1	6,519	0.02%
2020/12/18	0	0.00	1	80.30	80.40	-1	6,925	-0.01%
2020/12/17	1	79.50	0	0.00	79.60	1	6,819	0.01%
2020/12/16	3	78.60	0	0.00	78.80	3	6,773	0.04%
2020/12/15	0	0.00	6	77.10	77.60	-6	6,734	-0.09%
2020/12/11	4	76.20	0	0.00	76.90	4	6,681	0.06%
2020/12/10	0	0.00	4	80.40	78.30	-4	6,647	-0.06%
2020/12/09	3	79.80	0	0.00	80.00	3	6,642	0.05%
2020/12/08	5	83.90	3	83.10	81.80	2	6,544	0.03%
2020/12/07	0	0.00	1	80.50	81.10	-1	6,359	-0.02%
2020/12/04	1	79.50	3	80.10	80.10	-2	6,429	-0.03%
2020/12/03	4	80.50	0	0.00	80.60	4	6,484	0.06%
2020/12/02	2	78.95	0	0.00	78.90	2	6,501	0.03%
2020/11/27	3	79.73	4	79.70	79.50	-1	7,176	-0.01%
2020/11/26	2	77.90	0	0.00	78.40	2	7,174	0.03%
2020/11/24	5	79.78	0	0.00	78.10	5	7,298	0.07%
2020/11/23	0	0.00	3	80.73	79.90	-3	7,265	-0.04%
2020/11/20	0	0.00	7	79.73	79.50	-7	7,224	-0.10%
2020/11/18	5	75.50	1	75.50	75.10	4	7,279	0.05%
2020/11/17	0	0.00	4	74.73	74.70	-4	7,387	-0.05%
2020/11/09	0	0.00	10	73.70	73.80	-10	9,208	-0.11%
2020/11/06	0	0.00	2.5	72.98	72.70	-2.5	9,255	-0.03%
2020/11/04	2	71.30	0	0.00	71.90	2	9,350	0.02%
2020/11/03	5	72.20	0	0.00	71.60	5	9,392	0.05%
2020/10/30	5	71.80	0	0.00	71.80	5	9,541	0.05%
2020/10/28	7	71.99	0	0.00	71.90	7	9,376	0.07%
2020/10/27	0	0.00	1	79.50	79.80	-1	8,963	-0.01%
2020/10/21	1	78.30	0	0.00	78.70	1	9,496	0.01%
2020/10/19	1	77.70	0	0.00	77.90	1	10,231	0.01%
2020/10/12	2	77.30	0	0.00	76.00	2	10,497	0.02%
2020/09/30	1	76.50	0	0.00	75.50	1	11,254	0.01%
2020/09/24	1	78.50	0	0.00	77.60	1	11,240	0.01%
2020/09/18	0	0.00	2	82.00	82.30	-2	11,651	-0.02%
2020/09/14	2	80.50	2	82.00	80.60	0	12,192	0.00%
2020/09/11	0	0.00	2	79.05	79.20	-2	12,108	-0.02%
2020/09/10	2	78.00	0	0.00	77.60	2	12,109	0.02%
2020/09/09	3	77.60	3	77.60	79.10	0	12,167	0.00%
2020/09/08	7	78.00	6	78.47	77.60	1	12,117	0.01%
2020/09/07	2	79.50	0	0.00	79.10	2	12,086	0.02%
2020/09/03	10	86.08	2	86.00	85.10	8	12,021	0.07%
2020/09/02	12	84.23	10	82.60	82.60	2	11,870	0.02%
2020/09/01	1	85.80	0	0.00	85.70	1	12,056	0.01%
2020/08/27	0	0.00	3	89.00	89.70	-3	12,491	-0.02%
2020/08/26	1	89.10	0	0.00	88.30	1	12,498	0.01%
2020/08/25	0	0.00	1	90.70	91.50	-1	12,417	-0.01%
2020/08/21	1	86.10	1	86.90	85.30	0	12,308	0.00%
2020/08/19	1	92.60	1	93.80	88.80	0	12,143	0.00%
2020/08/18	1	91.30	3	90.50	91.40	-2	11,859	-0.02%
2020/08/17	1	91.50	3	87.93	86.50	-2	11,437	-0.02%
2020/08/14	3	86.10	2	86.00	85.50	1	11,215	0.01%
2020/08/13	0	0.00	2	84.00	84.00	-2	11,144	-0.02%
2020/08/10	2	81.00	0	0.00	80.10	2	11,944	0.02%
2020/08/05	0	0.00	1	85.40	85.50	-1	13,069	-0.01%
2020/08/03	0	0.00	3	83.13	82.50	-3	13,113	-0.02%
2020/07/31	3	84.00	0	0.00	84.00	3	13,029	0.02%
2020/07/30	0	0.00	2	85.70	86.50	-2	12,979	-0.02%
2020/07/29	2	85.45	1	85.90	83.60	1	12,920	0.01%
2020/07/28	3	84.50	1	86.40	84.40	2	12,794	0.02%
2020/07/27	0	0.00	3	85.03	84.70	-3	12,699	-0.02%
2020/07/24	8	82.84	3	85.63	82.40	5	12,506	0.04%
2020/07/20	0	0.00	0.3	73.70	73.90	-0.3	11,496	0.00%
2020/07/16	2	71.50	0	0.00	72.10	2	11,417	0.02%
2020/07/15	0	0.00	1	71.50	72.00	-1	11,392	-0.01%
2020/07/14	1	73.70	7	73.63	73.70	-6	11,340	-0.05%
2020/07/13	2	72.90	0	0.00	72.10	2	11,228	0.02%
2020/07/08	0	0.00	2	72.20	71.40	-2	10,907	-0.02%
2020/07/06	0	0.00	15	71.01	71.70	-15	10,716	-0.14%
2020/07/03	15	71.97	9	70.00	70.30	6	10,669	0.06%
2020/07/01	0	0.00	10	67.51	68.10	-10	10,512	-0.10%
2020/06/24	10	66.00	0	0.00	65.40	10	10,793	0.09%
2020/06/22	2	65.25	3	64.27	65.10	-1	10,675	-0.01%
2020/06/19	5	64.06	0	0.00	63.00	5	10,546	0.05%
2020/06/18	2	64.35	2	64.80	64.80	0	10,482	0.00%
2020/06/17	0	0.00	1	64.30	64.50	-1	10,439	-0.01%
2020/06/16	0	0.00	20	65.00	64.90	-20	10,415	-0.19%
2020/06/12	0	0.00	1	62.50	63.00	-1	10,376	-0.01%
2020/06/11	27	62.29	2	62.40	61.70	25	10,349	0.24%
2020/06/10	2	63.60	1	63.70	63.60	1	10,243	0.01%
2020/06/09	2	64.65	0	0.00	63.50	2	10,246	0.02%
2020/06/08	5	66.00	1	68.20	64.30	4	10,178	0.04%
2020/06/05	2	66.30	7	65.76	69.10	-5	9,742	-0.05%
2020/06/04	0	0.00	1	63.80	62.90	-1	9,343	-0.01%
2020/06/01	0	0.00	1	61.40	61.60	-1	9,252	-0.01%
2020/05/29	2	60.20	0	0.00	59.00	2	9,246	0.02%
2020/05/27	0	0.00	1	62.70	61.30	-1	9,125	-0.01%
2020/05/21	1	63.50	0	0.00	63.50	1	8,986	0.01%
2020/05/18	1	63.20	2	62.25	62.00	-1	9,321	-0.01%
2020/05/15	4	61.83	23.1	61.82	62.40	-19.1	9,073	-0.21%
2020/05/14	4	59.98	14	60.19	58.90	-10	8,670	-0.12%
2020/05/13	3	58.67	3	58.67	59.50	0	8,548	0.00%
2020/05/12	0	0.00	8	54.75	55.80	-8	8,300	-0.10%
2020/04/20	0	0.00	2	54.50	54.50	-2	9,017	-0.02%
2020/04/10	1	50.70	1	50.40	50.90	0	8,574	0.00%
2020/04/08	5	51.22	2	51.40	51.20	3	8,555	0.04%
2020/04/07	1	52.60	11	52.85	51.70	-10	8,548	-0.12%
2020/04/06	1	52.70	1	52.30	52.40	0	8,511	0.00%
2020/04/01	20	52.76	9	51.89	52.50	11	8,404	0.13%
2020/03/31	2	49.70	3	50.05	51.00	-1	8,180	-0.01%
2020/03/27	2	46.75	86	45.97	46.85	-84	7,876	-1.07%
2020/03/26	1	44.35	1	44.20	44.20	0	7,753	0.00%
2020/03/25	0	0.00	2	43.60	43.60	-2	7,689	-0.03%
2020/03/20	10	41.15	1	40.00	40.50	9	7,849	0.11%
2020/03/19	1	38.30	0	0.00	38.15	1	7,824	0.01%
2020/03/16	1	43.75	0	0.00	43.75	1	7,611	0.01%
2020/03/13	0	0.00	3	44.10	45.00	-3	7,560	-0.04%
2020/03/12	3	47.62	8	47.16	47.55	-5	7,448	-0.07%
2020/03/11	0	0.00	80	49.60	49.40	-80	7,319	-1.09%
2020/03/10	7	49.44	0	0.00	49.60	7	7,263	0.10%
2020/03/09	30	51.47	10	50.40	50.10	20	7,117	0.28%
2020/03/05	50	52.66	0	0.00	52.60	50	6,992	0.72%
2020/03/03	10	52.60	20	53.18	52.60	-10	6,897	-0.14%
2020/02/27	0	0.00	25	52.94	52.10	-25	6,759	-0.37%
2020/02/26	1	54.10	2	53.95	53.90	-1	6,686	-0.01%
2020/02/25	10	54.60	0	0.00	54.40	10	6,672	0.15%
2020/02/24	2	54.90	2	55.20	55.30	0	6,702	0.00%
2020/02/21	25	55.75	8	56.20	54.90	17	6,633	0.26%
2020/02/20	110	56.92	41	57.67	58.00	69	6,321	1.09%	大買/
2020/02/19	22	58.83	17	59.52	57.70	5	6,154	0.08%
2020/02/18	14	58.51	27	58.58	58.30	-13	6,006	-0.22%
2020/02/17	14	58.64	18	59.32	58.70	-4	5,922	-0.07%
2020/02/14	25	58.92	23	58.77	58.90	2	5,789	0.03%
2020/02/13	15	57.79	12	58.10	59.00	3	5,527	0.05%
2020/02/12	7	56.41	11	55.99	56.00	-4	5,085	-0.08%
2020/02/11	7	55.60	22	55.25	55.80	-15	4,882	-0.31%
2020/02/10	20	53.24	15	52.85	54.30	5	4,523	0.11%
2020/02/07	23	52.36	19	52.03	51.90	4	4,220	0.09%
2020/02/04	0	0.00	5	50.90	50.90	-5	4,316	-0.12%
2020/02/03	1	51.10	0	0.00	51.10	1	4,300	0.02%
2020/01/31	0	0.00	11	51.23	51.20	-11	4,330	-0.25%
2020/01/30	0	0.00	6	50.00	50.80	-6	4,358	-0.14%
2020/01/20	0	0.00	1	52.60	52.20	-1	4,395	-0.02%
2020/01/17	0	0.00	1	52.00	51.90	-1	4,311	-0.02%
2020/01/16	0	0.00	16	51.40	51.20	-16	4,218	-0.38%
2020/01/08	0	0.00	1	50.30	50.30	-1	4,419	-0.02%
2020/01/06	0	0.00	4	49.55	50.00	-4	4,421	-0.09%
2020/01/03	2	50.10	0	0.00	50.20	2	4,428	0.05%
2020/01/02	1	50.20	0	0.00	50.00	1	4,433	0.02%
2019/12/31	11	49.76	0	0.00	49.70	11	4,409	0.25%
2019/12/27	9	50.60	0	0.00	50.50	9	4,349	0.21%
2019/12/19	4	52.60	10	53.00	52.40	-6	4,869	-0.12%
2019/12/18	0	0.00	22	52.29	52.70	-22	4,889	-0.45%
2019/12/13	0	0.00	1	51.10	51.10	-1	4,738	-0.02%
2019/12/12	5	50.80	0	0.00	50.80	5	4,715	0.11%
2019/12/11	0	0.00	1	51.00	50.80	-1	4,746	-0.02%
2019/12/05	1	50.40	0	0.00	50.50	1	5,072	0.02%
2019/11/26	1	51.00	1	51.30	51.40	0	5,572	0.00%
2019/11/21	2	51.70	0	0.00	51.80	2	5,816	0.03%
2019/11/20	0	0.00	5	51.10	51.10	-5	5,795	-0.09%
2019/11/18	0	0.00	4	50.70	50.40	-4	6,032	-0.07%
2019/11/15	9	49.23	0	0.00	49.05	9	6,428	0.14%
2019/11/12	1	51.10	0	0.00	51.30	1	6,907	0.01%
2019/11/07	10	51.30	0	0.00	51.10	10	7,432	0.13%
2019/11/06	2	51.90	1	52.00	51.90	1	7,483	0.01%
2019/11/05	30	52.76	1	52.80	52.60	29	7,449	0.39%
2019/11/04	5	52.10	1	52.30	52.30	4	7,357	0.05%
2019/11/01	0	0.00	1	51.20	51.20	-1	7,285	-0.01%
2019/10/30	1	50.70	0	0.00	50.70	1	7,389	0.01%
2019/10/29	20	51.75	0	0.00	51.50	20	7,347	0.27%
2019/10/28	11	51.54	1	51.50	51.50	10	7,324	0.14%
2019/10/25	0	0.00	2	50.35	50.50	-2	7,221	-0.03%
2019/10/23	0	0.00	27	50.14	49.80	-27	7,276	-0.37%
2019/10/18	8	49.00	0	0.00	49.00	8	7,237	0.11%
2019/10/15	4	49.35	0	0.00	49.35	4	7,321	0.05%
2019/10/09	15	49.57	0	0.00	49.35	15	7,571	0.20%
2019/10/08	0	0.00	1	49.80	49.70	-1	7,693	-0.01%
2019/10/04	0	0.00	10	50.90	50.20	-10	7,807	-0.13%
2019/10/03	0	0.00	3	50.10	50.20	-3	7,897	-0.04%
2019/10/02	0	0.00	15	50.37	50.10	-15	7,934	-0.19%
2019/10/01	15	49.10	0	0.00	49.45	15	7,976	0.19%
2019/09/27	12	49.49	0	0.00	49.65	12	8,032	0.15%
2019/09/26	3	51.20	20	51.30	51.10	-17	8,010	-0.21%
2019/09/25	3	52.33	0	0.00	51.80	3	8,066	0.04%
2019/09/24	1	53.60	7	53.69	53.90	-6	7,979	-0.08%
2019/09/23	0	0.00	3	51.83	52.30	-3	7,952	-0.04%
2019/09/20	21	51.50	0	0.00	51.10	21	8,281	0.25%
2019/09/19	0	0.00	4	51.00	50.90	-4	8,405	-0.05%
2019/09/17	1	51.10	0	0.00	51.20	1	8,635	0.01%
2019/09/16	2	51.35	1	51.60	51.70	1	8,714	0.01%
2019/09/12	4	52.15	0	0.00	52.70	4	8,734	0.05%
2019/09/10	1	52.80	0	0.00	53.30	1	8,828	0.01%
2019/09/09	0	0.00	2	53.30	53.30	-2	8,780	-0.02%
2019/09/06	4	52.55	16	52.50	52.40	-12	8,627	-0.14%
2019/09/05	1	52.60	7	52.01	52.40	-6	8,571	-0.07%
2019/09/04	4	51.00	0	0.00	50.70	4	8,444	0.05%
2019/09/03	2	51.10	0	0.00	51.30	2	8,423	0.02%
2019/08/30	0	0.00	1	52.20	52.80	-1	8,226	-0.01%
2019/08/28	0	0.00	0.2	53.00	53.00	-0.2	8,140	0.00%
2019/08/27	2	52.65	0	0.00	52.20	2	8,115	0.02%
2019/08/26	1	53.90	5	53.20	52.70	-4	8,061	-0.05%
2019/08/21	1	53.80	3	53.33	53.10	-2	7,731	-0.03%
2019/08/20	5	52.24	5	52.86	52.80	0	7,524	0.00%
2019/08/19	9	50.84	4	50.68	50.80	5	7,070	0.07%
2019/08/16	0	0.00	1	48.75	49.60	-1	6,718	-0.01%
2019/08/15	1	46.55	0	0.00	46.30	1	6,506	0.02%
2019/08/14	2	50.30	2	49.05	48.20	0	6,395	0.00%
2019/08/13	17	49.44	1	49.30	49.40	16	6,243	0.26%
2019/08/12	4	49.33	15	49.50	49.45	-11	6,127	-0.18%
2019/08/06	1	44.95	0	0.00	46.50	1	5,914	0.02%
2019/08/01	1	45.75	0	0.00	45.55	1	5,812	0.02%
2019/07/29	10	48.00	0	0.00	48.30	10	5,732	0.17%
2019/07/26	1	48.60	0	0.00	48.70	1	5,685	0.02%
2019/07/24	1	48.95	0	0.00	48.90	1	5,604	0.02%
2019/07/23	0	0.00	4	49.00	49.00	-4	5,588	-0.07%
2019/07/22	0	0.00	5	48.35	48.35	-5	5,537	-0.09%
2019/07/19	8	48.49	2	48.20	48.20	6	5,577	0.11%
2019/07/18	5	48.10	0	0.00	48.05	5	5,493	0.09%
2019/07/16	1	49.40	0	0.00	48.80	1	5,380	0.02%
2019/07/15	2	50.05	16	50.24	49.90	-14	5,272	-0.27%
2019/07/12	16	53.46	0	0.00	53.50	16	5,095	0.31%
2019/07/10	1	52.60	8	53.00	52.50	-7	5,002	-0.14%
2019/07/09	1	53.50	0	0.00	52.30	1	4,972	0.02%
2019/07/05	0.1	54.50	1	54.80	54.70	-0.9	4,867	-0.02%
2019/07/04	1	55.70	2	55.45	54.60	-1	4,792	-0.02%
2019/07/03	0	0.00	5	53.96	54.40	-5	4,751	-0.11%
2019/07/02	4	53.28	7	53.56	54.20	-3	4,750	-0.06%
2019/07/01	5	53.64	2	53.95	53.80	3	4,823	0.06%
2019/06/28	7	52.16	7	52.50	53.20	0	4,739	0.00%
2019/06/27	6	53.02	1.2	52.10	53.40	4.8	4,581	0.11%
2019/06/26	2	48.95	7	48.69	50.00	-5	4,170	-0.12%
2019/06/25	5	47.40	5	47.88	47.75	0	3,984	0.00%
2019/06/24	8	46.87	14	46.87	46.90	-6	3,885	-0.15%
2019/06/21	6	47.13	2	47.60	46.40	4	3,819	0.10%
2019/06/20	7	47.71	0	0.00	47.50	7	3,768	0.19%
2019/06/19	0	0.00	2	48.48	48.50	-2	3,870	-0.05%
2019/06/18	0	0.00	4	45.45	47.05	-4	4,005	-0.10%
2019/06/17	4	45.10	0	0.00	44.80	4	3,948	0.10%
2019/06/14	0	0.00	3	45.25	45.25	-3	4,037	-0.07%
2019/06/13	3	45.03	2	45.00	44.55	1	4,114	0.02%
2019/06/12	1	44.15	0	0.00	44.45	1	4,140	0.02%
2019/06/11	1	44.90	5	44.98	44.45	-4	4,158	-0.10%
2019/06/10	1	45.45	0	0.00	45.20	1	4,144	0.02%
2019/06/04	1	44.85	0	0.00	44.90	1	4,282	0.02%
2019/05/29	4	44.80	0	0.00	44.40	4	4,598	0.09%
2019/05/23	0	0.00	4	44.64	43.90	-4	5,306	-0.08%
2019/05/17	1	45.00	0	0.00	44.90	1	6,113	0.02%
2019/05/16	5	45.59	0	0.00	44.95	5	6,412	0.08%
2019/05/14	0.2	48.00	8	47.88	47.90	-7.8	6,556	-0.12%
2019/05/13	8	47.00	0	0.00	46.50	8	6,653	0.12%
2019/05/09	0	0.00	2	48.55	47.20	-2	6,687	-0.03%
2019/04/25	3	52.50	0	0.00	51.30	3	7,103	0.04%
2019/04/15	0	0.00	48	50.23	50.50	-48	7,540	-0.64%
2019/04/09	0	0.00	1	52.50	52.30	-1	7,968	-0.01%
2019/04/01	0	0.00	3	49.55	49.30	-3	9,380	-0.03%
2019/03/28	0	0.00	0	49.10	49.05	0	9,726	0.00%
2019/03/27	0	0.00	2	49.00	49.00	-2	9,779	-0.02%
2019/03/22	2	50.40	2	50.40	50.50	0	9,734	0.00%
2019/03/21	2	50.10	0	0.00	50.50	2	9,659	0.02%
2019/03/20	0	0.00	3	48.20	48.00	-3	9,503	-0.03%
2019/03/19	1	48.05	0	0.00	48.00	1	9,530	0.01%
2019/03/18	0	0.00	1	47.30	47.40	-1	9,614	-0.01%
2019/03/15	0	0.00	1	46.10	45.65	-1	9,592	-0.01%
2019/03/13	0	0.00	1	46.50	46.25	-1	9,640	-0.01%
2019/03/08	0	46.45	1	46.10	46.35	-1	9,850	-0.01%
2019/02/26	0	0.00	2	47.78	47.70	-2	9,914	-0.02%
2019/02/25	0	46.30	0	0.00	46.10	0	9,622	0.00%
2019/02/21	1	46.10	5	46.88	45.50	-4	9,562	-0.04%
2019/02/20	1	45.20	2	45.55	46.00	-1	9,284	-0.01%
2019/02/19	1	44.50	2	44.75	44.80	-1	9,157	-0.01%
2019/02/18	1	44.60	1	44.80	44.65	0	9,236	0.00%
2019/02/15	3	43.73	21.3	43.87	44.00	-18.3	9,092	-0.20%
2019/02/14	0.1	42.95	6	42.80	42.95	-5.9	8,790	-0.07%
2019/02/13	0	0.00	9	42.15	42.90	-9	8,705	-0.10%
2019/02/12	0	0.00	6	41.50	41.70	-6	8,571	-0.07%
2019/02/11	2	40.40	9	40.60	40.75	-7	8,450	-0.08%
2019/01/23	0	0.00	6	40.80	40.80	-6	8,328	-0.07%
2019/01/22	2	40.05	0	0.00	39.85	2	8,344	0.02%
2019/01/17	0	0.00	1	40.05	39.85	-1	8,447	-0.01%
2019/01/16	0	0.00	1	39.95	39.70	-1	8,393	-0.01%
2019/01/15	2	39.35	1	39.50	39.80	1	8,382	0.01%
2019/01/14	0	0.00	3	38.90	38.90	-3	8,399	-0.04%
2019/01/11	2	39.75	0	0.00	39.50	2	8,398	0.02%
2019/01/09	7	40.03	0	0.00	39.80	7	8,352	0.08%
2019/01/08	3	41.15	0	0.00	40.85	3	8,174	0.04%
2019/01/07	1	40.45	0	0.00	41.15	1	8,064	0.01%
2019/01/04	0	0.00	1	38.40	39.20	-1	7,973	-0.01%
2019/01/03	2	39.60	21	38.68	38.65	-19	7,928	-0.24%
2018/12/28	3	40.02	0	0.00	40.20	3	7,801	0.04%
2018/12/27	6	41.53	2	41.48	40.45	4	7,688	0.05%
2018/12/26	47	43.35	18	43.03	41.30	29	7,361	0.39%
2018/12/25	18	43.69	15	43.77	44.90	3	6,817	0.04%
2018/12/24	10	43.01	8	41.58	43.55	2	6,266	0.03%
2018/12/22	7	39.87	0	0.00	39.70	7	5,869	0.12%
2018/12/21	1	39.25	1	39.55	38.75	0	5,801	0.00%
2018/12/20	4	37.83	4	37.63	37.55	0	5,515	0.00%
2018/12/19	44	38.26	0	0.00	38.10	44	5,469	0.80%
2018/12/14	5	38.07	2	37.98	38.15	3	5,426	0.06%
2018/12/11	3	40.23	1	40.30	39.00	2	5,259	0.04%
2018/12/10	0.1	40.80	2	40.30	40.80	-1.9	5,168	-0.04%
2018/12/07	2	40.05	0	0.00	40.05	2	5,145	0.04%
2018/12/04	0	0.00	2	41.70	41.70	-2	5,152	-0.04%
2018/12/03	2	40.55	0	0.00	41.10	2	5,077	0.04%
2018/11/30	1	39.20	0	0.00	38.85	1	4,964	0.02%
2018/11/29	1	40.30	1	39.45	38.60	0	4,884	0.00%
2018/11/28	12	38.73	10	38.85	39.40	2	4,733	0.04%
2018/11/15	1	39.10	0	0.00	38.30	1	4,481	0.02%
2018/11/14	0	0.00	2	40.83	40.20	-2	4,495	-0.04%
2018/11/13	1	39.70	0	0.00	40.40	1	4,610	0.02%
2018/11/06	0	0.00	3	41.33	41.05	-3	5,294	-0.06%
2018/11/05	1	41.30	0	0.00	41.50	1	5,310	0.02%
2018/11/02	3	42.30	2	42.30	42.05	1	5,347	0.02%
2018/11/01	0	0.00	2	42.28	42.50	-2	5,348	-0.04%
2018/10/29	2	39.80	0	0.00	39.90	2	5,366	0.04%
2018/10/26	8	40.14	0	0.00	40.20	8	5,447	0.15%
2018/10/23	1	39.35	10	39.13	39.10	-9	5,492	-0.16%
2018/10/22	2	39.60	0	0.00	39.45	2	5,610	0.04%
2018/10/19	0	0.00	1	39.55	40.20	-1	5,771	-0.02%
2018/10/11	1	42.00	8	41.70	41.70	-7	6,817	-0.10%
2018/10/05	0	0.00	1	46.00	46.15	-1	6,728	-0.01%
2018/09/28	0	0.00	6	47.95	48.20	-6	6,966	-0.09%
2018/09/27	2	48.20	3	48.10	48.00	-1	7,092	-0.01%
2018/09/25	9	48.90	0	0.00	49.00	9	7,155	0.13%
2018/09/14	0	0.00	1	51.90	51.90	-1	7,293	-0.01%
2018/09/12	1	49.80	0	0.00	49.20	1	7,430	0.01%
2018/09/11	1	50.30	1	50.20	50.10	0	7,486	0.00%
2018/09/10	0	0.00	1	48.50	48.95	-1	7,595	-0.01%
2018/09/05	3	53.10	0	0.00	52.30	3	7,654	0.04%
2018/08/29	3	53.83	0	0.00	53.00	3	8,043	0.04%
2018/08/28	10	54.40	0	0.00	53.70	10	8,093	0.12%
2018/08/27	2	52.60	3	52.50	52.80	-1	8,079	-0.01%
2018/08/23	0	0.00	1	51.90	51.90	-1	8,243	-0.01%
2018/08/21	1	51.90	11	52.48	52.00	-10	8,311	-0.12%
2018/08/20	0	0.00	9	49.07	49.00	-9	8,274	-0.11%
2018/08/17	8	50.99	0	0.00	50.30	8	8,296	0.10%
2018/08/15	13	54.58	0	0.00	54.40	13	8,285	0.16%
2018/08/14	0	0.00	1	57.00	56.40	-1	8,167	-0.01%
2018/08/13	2	56.30	22	55.09	54.80	-20	8,390	-0.24%
2018/08/10	2	57.50	0	0.00	57.20	2	8,745	0.02%
2018/08/09	20	57.30	36	57.31	57.10	-16	9,040	-0.18%
2018/08/08	2	57.80	2	58.10	57.40	0	9,330	0.00%
2018/08/06	2	58.25	0	0.00	58.20	2	9,564	0.02%
2018/08/01	1	61.60	1	62.20	61.40	0	9,899	0.00%
2018/07/31	16	61.14	1	61.40	61.40	15	9,873	0.15%
2018/07/30	11	60.46	19	60.19	60.30	-8	9,961	-0.08%
2018/07/27	67	63.09	1	62.80	62.70	66	9,989	0.66%
2018/07/26	11	63.93	30	65.41	63.40	-19	9,945	-0.19%
2018/07/25	38	65.45	1	66.30	66.30	37	9,752	0.38%
2018/07/24	1	58.00	2	60.95	62.40	-1	9,346	-0.01%
2018/07/20	23	58.69	1	61.50	58.00	22	9,078	0.24%
2018/07/19	2	61.05	1	63.80	61.10	1	8,995	0.01%
2018/07/18	12	63.00	0	0.00	62.80	12	8,980	0.13%
2018/07/17	0	0.00	1	60.50	59.50	-1	8,875	-0.01%
2018/07/12	1	59.30	0	0.00	58.20	1	9,086	0.01%
2018/07/05	2	64.50	0	0.00	63.70	2	9,486	0.02%
2018/07/04	1	66.90	0	0.00	67.70	1	9,449	0.01%
2018/06/28	2	66.60	2	65.50	65.30	0	9,593	0.00%
2018/06/25	0	0.00	1	68.70	67.90	-1	9,618	-0.01%
2018/06/22	1	67.80	5	69.00	67.50	-4	9,587	-0.04%
2018/06/21	0	0.00	6	71.92	71.60	-6	9,489	-0.06%
2018/06/19	5	75.00	0	0.00	76.50	5	9,505	0.05%
2018/06/14	0	0.00	1	77.00	75.10	-1	9,317	-0.01%
2018/06/13	0	0.00	30	76.80	76.60	-30	9,411	-0.32%
2018/06/12	35	77.00	5	77.10	77.20	30	9,510	0.32%
2018/06/11	26	77.12	10	76.50	77.50	16	9,498	0.17%
2018/06/08	10	75.50	10	76.00	74.50	0	9,390	0.00%
2018/05/31	1	80.20	1	81.90	79.10	0	9,878	0.00%
2018/05/28	2	82.40	2	81.70	82.20	0	9,801	0.00%
2018/05/25	3	85.20	0	0.00	83.50	3	9,755	0.03%
2018/05/24	1	87.50	11	85.64	86.40	-10	9,690	-0.10%
2018/05/23	2	87.45	1	87.80	87.50	1	9,635	0.01%
2018/05/22	0	0.00	3	88.40	88.80	-3	9,591	-0.03%
2018/05/21	8	87.18	14	88.31	86.30	-6	9,635	-0.06%
2018/05/18	5	84.28	11	84.35	85.20	-6	9,483	-0.06%
2018/05/17	17	80.20	10	79.05	80.60	7	9,237	0.08%
2018/05/16	15	79.65	3	81.97	75.60	12	9,016	0.13%
2018/05/15	1	76.50	8	77.80	79.10	-7	8,824	-0.08%
2018/05/14	4	76.50	0	0.00	77.50	4	8,869	0.05%
2018/05/11	2	74.20	2	75.60	75.90	0	8,772	0.00%
2018/05/10	18	75.67	4	75.45	76.00	14	8,738	0.16%
2018/05/09	1	72.20	5	72.10	71.90	-4	8,561	-0.05%
2018/05/08	3	70.13	0	0.00	69.60	3	8,500	0.04%
2018/05/07	1	72.40	5	71.92	71.60	-4	8,561	-0.05%
2018/05/04	0	68.90	2	67.60	69.30	-2	8,656	-0.02%
2018/05/02	2	65.10	1	65.70	64.70	1	8,727	0.01%
2018/04/20	1	64.90	0	0.00	64.50	1	9,316	0.01%
2018/04/17	0	0.00	5	65.30	65.80	-5	9,534	-0.05%
2018/04/13	3	70.37	11	71.14	69.50	-8	9,646	-0.08%
2018/04/12	3	71.27	7	73.46	71.20	-4	9,783	-0.04%
2018/04/11	21	72.23	28	72.54	73.20	-7	9,756	-0.07%
2018/04/10	4	68.45	1	71.00	67.80	3	9,676	0.03%
2018/04/09	2	70.70	11	70.97	70.00	-9	9,651	-0.09%
2018/03/31	10	66.60	1	66.80	66.80	9	9,370	0.10%
2018/03/28	2	67.25	2	67.60	66.80	0	9,330	0.00%
2018/03/27	0	67.60	0	0.00	67.60	0	9,274	0.00%
2018/03/26	2	67.00	0	0.00	67.30	2	9,309	0.02%
2018/03/23	1	66.80	1	66.90	66.60	0	9,455	0.00%
2018/03/22	0	66.00	0	0.00	66.00	0	9,397	0.00%
2018/03/21	0	0.00	3	67.50	66.70	-3	9,471	-0.03%
2018/03/19	4	67.63	4	67.43	66.90	0	9,804	0.00%
2018/03/16	1	66.50	21	66.44	69.10	-20	9,671	-0.21%
2018/03/15	10	68.20	21	67.79	67.70	-11	9,560	-0.12%
2018/03/14	1	66.30	1	66.80	66.30	0	9,556	0.00%
2018/03/13	4	66.85	4	66.35	66.30	0	9,590	0.00%
2018/03/12	25	67.26	64	66.82	66.60	-39	9,519	-0.41%
2018/03/09	1	70.00	0	0.00	69.40	1	9,414	0.01%
2018/03/08	84	74.62	9	73.20	72.40	75	9,334	0.80%
2018/03/07	4	72.68	15	71.36	72.70	-11	8,991	-0.12%
2018/03/06	12	69.19	0	0.00	69.30	12	8,905	0.13%
2018/03/05	0	0.00	14	71.04	69.90	-14	8,961	-0.16%
2018/03/02	15	68.46	2	68.50	68.10	13	8,984	0.14%
2018/03/01	1	69.20	1	70.80	70.80	0	9,006	0.00%
2018/02/26	3	72.80	0	0.00	72.60	3	8,835	0.03%
2018/02/23	3	75.43	26	73.73	72.10	-23	8,758	-0.26%
2018/02/22	4	72.60	5	72.80	72.50	-1	8,743	-0.01%
2018/02/21	45	72.42	40	72.46	74.10	5	8,709	0.06%
2018/02/12	20	67.40	5	68.08	67.40	15	8,591	0.17%
2018/02/09	5	66.76	1	67.70	66.30	4	8,509	0.05%
2018/02/08	2	67.40	2	66.80	67.00	0	8,355	0.00%
2018/02/07	3	66.30	0	0.00	66.00	3	8,327	0.04%
2018/02/06	0	0.00	6	64.53	64.70	-6	8,225	-0.07%
2018/02/02	0	0.00	5	73.40	74.40	-5	8,218	-0.06%
2018/02/01	1	74.50	1	74.20	71.70	0	8,375	0.00%
2018/01/31	4	73.68	4	73.55	72.70	0	8,392	0.00%
2018/01/30	0	0.00	3	73.40	74.20	-3	8,342	-0.04%
2018/01/29	3	76.00	5	75.10	75.00	-2	8,311	-0.02%
2018/01/25	10	72.50	0	0.00	72.80	10	8,089	0.12%
2018/01/24	17	71.10	20	71.23	70.30	-3	8,017	-0.04%
2018/01/22	12	67.33	4	67.50	67.30	8	7,883	0.10%
2018/01/17	0	0.00	1	65.20	65.20	-1	8,030	-0.01%
2018/01/16	1	65.80	1	63.00	63.00	0	8,226	0.00%
2018/01/15	2	63.30	0	0.00	63.30	2	8,247	0.02%
2018/01/12	3	65.80	13	66.52	65.60	-10	8,190	-0.12%
2018/01/11	10	65.30	14.2	66.56	68.00	-4.2	8,023	-0.05%
2018/01/10	1	63.70	1	61.90	61.90	0	7,768	0.00%
2018/01/09	7	62.47	99	62.52	61.50	-92	7,634	-1.21%
2018/01/08	9	61.36	8	61.03	61.00	1	7,466	0.01%
2018/01/05	2	58.30	4	58.13	58.20	-2	7,233	-0.03%
2018/01/04	16	57.07	32	56.91	59.20	-16	7,106	-0.23%
2018/01/03	116	54.08	6	54.40	55.30	110	6,888	1.60%	大買/鉅額交易
2018/01/02	1	53.40	1	52.80	52.80	0	6,782	0.00%