技嘉 (2376)-元富-永和券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/04/26	8	297.88	7	295.57	295.50	1	21,500	0.00%
2024/04/25	4	291.25	5	292.00	290.50	-1	21,841	0.00%
2024/04/24	9.1	296.36	3	298.17	299.50	6.1	21,890	0.03%
2024/04/23	3.1	284.64	2	281.50	281.00	1.1	21,915	0.00%
2024/04/22	2	284.99	2	286.00	282.50	0	21,890	0.00%
2024/04/19	4	295.36	0	0.00	292.50	4	21,857	0.02%
2024/04/18	1.5	302.83	7	304.43	302.00	-5.5	21,884	-0.03%
2024/04/17	2	302.50	4	305.38	308.00	-2	22,149	-0.01%
2024/04/16	8	301.25	5	301.01	302.00	3	22,111	0.01%
2024/04/15	4	303.16	4.3	305.56	302.00	-0.2	22,218	0.00%
2024/04/12	2	321.50	2.2	323.68	318.00	-0.2	22,071	0.00%
2024/04/11	5	319.50	2.1	319.63	320.50	2.9	22,015	0.01%
2024/04/10	8	334.19	5.7	327.61	320.00	2.3	21,964	0.01%
2024/04/09	4	339.38	2.1	336.20	335.00	1.9	21,664	0.01%
2024/04/08	5	333.00	11.5	335.92	340.00	-6.5	21,721	-0.03%
2024/04/03	4	316.88	2	315.99	317.50	2	21,494	0.01%
2024/04/02	68.1	315.91	65.1	315.28	317.00	3	21,370	0.01%
2024/04/01	1.1	320.00	3	318.83	318.50	-1.9	21,222	-0.01%
2024/03/29	9	319.22	7.1	318.55	316.00	1.9	21,146	0.01%
2024/03/28	4.3	310.05	6	309.33	313.00	-1.8	20,885	-0.01%
2024/03/27	6.5	306.50	1	306.00	310.00	5.5	20,888	0.03%
2024/03/26	0	0.00	0	305.00	304.50	0	20,952	0.00%
2024/03/25	12.1	307.65	12	308.33	306.00	0.1	20,978	0.00%
2024/03/22	14.1	301.51	5	301.39	303.00	9.1	21,011	0.04%
2024/03/21	58.2	291.10	54.4	292.37	291.00	3.8	20,568	0.02%
2024/03/20	91.1	298.97	91.3	303.29	295.00	-0.2	20,540	0.00%
2024/03/19	72.3	306.86	70	308.29	305.00	2.3	20,591	0.01%
2024/03/18	43	310.49	41	308.52	310.50	2	20,605	0.01%
2024/03/15	26.1	312.47	30	312.62	313.00	-3.9	20,670	-0.02%
2024/03/14	11.1	319.55	14	320.00	317.50	-2.9	20,584	-0.01%
2024/03/13	6.4	332.32	4.1	328.93	328.00	2.3	20,968	0.01%
2024/03/12	2.1	358.14	0	0.00	355.00	2.1	20,947	0.01%
2024/03/11	53	363.44	52	369.13	360.00	1	21,071	0.00%
2024/03/08	29	359.16	33	365.19	358.00	-4	20,879	-0.02%
2024/03/07	20.4	362.75	23	361.20	359.00	-2.6	20,680	-0.01%
2024/03/06	3	364.00	8	364.87	362.50	-5	20,673	-0.02%
2024/03/05	4.1	360.51	8	360.69	361.50	-4	20,875	-0.02%
2024/03/04	21.5	360.58	25	368.85	354.50	-3.5	20,978	-0.02%
2024/03/01	11	352.56	19.3	356.28	361.00	-8.3	20,553	-0.04%
2024/02/29	39	340.55	31.4	338.36	345.00	7.6	20,268	0.04%
2024/02/27	11.3	332.89	12	336.08	334.00	-0.7	20,072	0.00%
2024/02/26	5.4	334.03	4	336.50	335.00	1.4	20,034	0.01%
2024/02/23	10.1	349.53	6	357.83	342.50	4.1	20,105	0.02%
2024/02/22	19.2	359.74	17	367.68	347.00	2.2	20,284	0.01%
2024/02/21	9.2	348.89	7	348.21	347.50	2.2	19,874	0.01%
2024/02/20	24	354.40	15	358.97	357.00	9	19,790	0.05%
2024/02/19	5.1	371.74	7.1	367.50	366.50	-2	19,592	-0.01%
2024/02/16	28.1	379.23	21	378.24	381.00	7	19,637	0.04%
2024/02/15	3	358.67	12.2	368.20	370.50	-9.2	19,260	-0.05%
2024/02/05	4.2	338.76	3.5	337.97	337.00	0.7	18,948	0.00%
2024/02/02	12.3	334.77	8.3	328.87	333.00	4	18,947	0.02%
2024/02/01	5	307.99	3	306.40	313.50	2	18,987	0.01%
2024/01/31	16.1	304.85	14	306.79	309.00	2.1	19,098	0.01%
2024/01/30	4	304.75	12.1	303.89	305.00	-8.1	19,085	-0.04%
2024/01/29	2	292.00	5	292.30	295.00	-3	19,111	-0.02%
2024/01/26	9.2	285.58	6.1	286.59	284.00	3.1	19,311	0.02%
2024/01/25	21	293.12	17	293.26	292.00	4	19,532	0.02%
2024/01/24	19	293.97	19	294.84	293.50	0	19,400	0.00%
2024/01/23	4	292.25	8	292.56	291.00	-4	19,559	-0.02%
2024/01/22	30	293.62	72	290.60	297.50	-42	19,345	-0.22%
2024/01/19	21.3	268.65	19.1	267.20	270.50	2.3	18,793	0.01%
2024/01/18	1	253.50	1	255.50	256.00	0	18,715	0.00%
2024/01/17	7	261.21	6.2	263.58	257.00	0.8	18,829	0.00%
2024/01/16	1	260.51	0	261.20	261.50	1	18,890	0.01%
2024/01/15	2	264.00	2.3	261.63	260.50	-0.3	19,056	0.00%
2024/01/12	4	260.13	6	263.00	262.00	-2	19,319	-0.01%
2024/01/11	17	262.21	22.1	257.10	263.00	-5	19,423	-0.03%
2024/01/10	0	0.00	1	247.00	247.50	-1	19,718	-0.01%
2024/01/09	14	251.79	15	252.70	252.00	-1	19,960	-0.01%
2024/01/08	1.1	246.26	0	0.00	241.50	1.1	19,988	0.01%
2024/01/05	1.1	246.46	1	243.00	243.00	0.1	20,430	0.00%
2024/01/04	0	249.50	1	248.00	247.00	-1	20,781	0.00%
2024/01/03	3.3	248.74	2.1	248.07	247.50	1.2	21,367	0.01%
2024/01/02	5.5	252.29	52	257.72	255.00	-46.5	21,383	-0.22%
2023/12/29	10	267.25	12	267.88	266.00	-2	21,203	-0.01%
2023/12/28	2.1	266.50	1	266.00	265.50	1.1	21,225	0.01%
2023/12/27	1.1	265.34	3	263.67	264.00	-1.9	21,380	-0.01%
2023/12/26	1.1	263.91	3	262.67	264.00	-1.9	21,804	-0.01%
2023/12/25	2	263.00	3	263.33	263.50	-1	22,253	0.00%
2023/12/22	8.3	262.01	11	260.91	259.00	-2.7	22,547	-0.01%
2023/12/21	9	260.22	9	262.44	262.00	0	22,777	0.00%
2023/12/20	5	261.70	10	262.55	261.50	-5	23,024	-0.02%
2023/12/19	6	257.42	12	258.88	260.00	-6	23,341	-0.03%
2023/12/18	3.1	256.68	3	257.50	255.50	0.1	23,623	0.00%
2023/12/15	5.2	257.23	1	254.02	254.00	4.2	24,052	0.02%
2023/12/14	3	258.17	2	257.75	257.50	1	24,102	0.00%
2023/12/13	20	251.30	14	251.82	250.00	6	24,239	0.02%
2023/12/12	11	255.32	8	252.69	250.50	3	24,357	0.01%
2023/12/11	53	255.59	4	256.99	251.50	49	24,544	0.20%
2023/12/08	24	262.33	47	263.52	258.50	-23	24,567	-0.09%
2023/12/07	34.6	255.41	19.2	254.26	259.50	15.5	24,442	0.06%
2023/12/06	3.1	242.03	4.1	239.99	243.50	-1	24,601	0.00%
2023/12/05	6.2	231.48	3	229.50	228.50	3.2	24,768	0.01%
2023/12/04	2.1	241.95	0	0.00	236.00	2.1	25,017	0.01%
2023/12/01	5	246.60	3	246.33	246.00	2	25,087	0.01%
2023/11/30	5	249.60	5	249.40	250.00	0	25,309	0.00%
2023/11/29	6.1	243.65	7.2	242.72	243.50	-1.1	25,290	0.00%
2023/11/28	0	0.00	2	234.25	235.00	-2	25,443	-0.01%
2023/11/27	3	231.19	4	230.75	230.00	-1	26,463	0.00%
2023/11/24	0.1	233.50	2	233.50	232.00	-1.9	26,978	-0.01%
2023/11/22	31.1	236.32	94	234.61	233.50	-62.9	27,809	-0.23%
2023/11/21	92.1	245.57	16	242.06	244.00	76.1	27,996	0.27%
2023/11/20	1.1	231.95	1	233.00	233.00	0	28,514	0.00%
2023/11/17	2	231.75	2	234.00	230.50	0	28,784	0.00%
2023/11/16	1.1	231.14	2	232.51	233.00	-0.9	29,414	0.00%
2023/11/15	21	234.90	18	235.28	228.50	3	29,340	0.01%
2023/11/14	4	229.63	5	229.00	229.50	-1	29,350	0.00%
2023/11/13	6	226.42	6	228.00	225.50	0	29,605	0.00%
2023/11/10	5	225.00	3	224.17	230.50	2	29,695	0.01%
2023/11/09	28.1	228.85	42	228.73	231.00	-13.9	29,822	-0.05%
2023/11/08	49.1	225.41	32	226.77	224.50	17.1	29,683	0.06%
2023/11/07	14	218.57	15	217.60	220.50	-1	29,783	0.00%
2023/11/06	21	221.67	22	222.07	220.00	-1	30,121	0.00%
2023/11/03	13	224.54	11	223.50	220.50	2	30,274	0.01%
2023/11/02	45	230.93	42	230.27	226.50	3	30,540	0.01%
2023/11/01	6	218.50	7	218.14	221.00	-1	30,490	0.00%
2023/10/31	3	223.67	8	220.88	217.50	-5	30,708	-0.02%
2023/10/30	6	234.08	8	235.25	232.50	-2	30,679	-0.01%
2023/10/27	9	235.50	8	236.69	235.50	1	30,856	0.00%
2023/10/26	31.1	231.76	34	233.03	232.00	-2.9	31,051	-0.01%
2023/10/25	6	245.92	4	246.50	245.50	2	31,115	0.01%
2023/10/24	19	241.98	20	241.63	247.00	-1	31,257	0.00%
2023/10/23	27	243.06	24.2	240.36	239.00	2.8	31,608	0.01%
2023/10/20	50	237.62	51	236.08	241.50	-1	32,203	0.00%
2023/10/19	15	244.10	10	243.95	243.00	5	32,573	0.02%
2023/10/18	122.1	255.63	115	250.41	246.00	7.1	33,002	0.02%	大買/大賣/
2023/10/17	54	267.71	54	265.09	261.50	0	32,569	0.00%
2023/10/16	77.1	267.13	76	266.69	265.50	1.1	32,685	0.00%
2023/10/13	42.4	272.54	29	275.38	271.00	13.4	33,080	0.04%
2023/10/12	24	284.81	34	285.60	284.50	-10	32,909	-0.03%
2023/10/11	54	291.59	47	289.12	274.00	7	33,130	0.02%
2023/10/06	30	289.67	31	289.61	289.50	-1	33,267	0.00%
2023/10/05	53	287.97	52	287.13	288.00	1	33,634	0.00%
2023/10/04	25	285.90	26	286.98	287.50	-1	33,823	0.00%
2023/10/03	17	289.24	14	289.46	290.00	3	34,036	0.01%
2023/10/02	93	290.57	104.1	293.67	290.00	-11.1	34,069	-0.03%	大賣/
2023/09/28	111	285.08	96.1	286.63	281.50	14.9	33,874	0.04%	大買/
2023/09/27	78	280.12	79	281.84	284.50	-1	33,745	0.00%
2023/09/26	26	279.85	40.1	280.00	275.50	-14.1	33,843	-0.04%
2023/09/25	89	274.52	84	275.05	274.50	5	33,822	0.01%
2023/09/22	25	270.60	17	270.76	279.00	8	33,668	0.02%
2023/09/21	125	264.43	189.3	265.84	268.50	-64.2	33,359	-0.19%	大買/大賣/
2023/09/20	185.1	263.80	102	265.18	263.50	83	33,008	0.25%	大買/大賣/
2023/09/19	36	259.12	31	256.31	253.50	5	32,760	0.02%
2023/09/18	44.8	258.01	47.3	260.08	260.00	-2.5	32,765	-0.01%
2023/09/15	3.5	272.80	7	273.64	271.50	-3.5	32,493	-0.01%
2023/09/14	68.3	278.51	59	278.53	278.00	9.3	32,446	0.03%
2023/09/13	16	266.53	26	266.63	267.50	-10	32,186	-0.03%
2023/09/12	67.2	273.75	142.1	273.17	270.50	-75	32,289	-0.23%	大賣/
2023/09/11	45.2	291.83	49.1	290.69	279.50	-3.9	32,135	-0.01%
2023/09/08	79.2	314.12	70	314.85	307.50	9.2	31,678	0.03%
2023/09/07	97	308.24	97	310.95	314.50	0	31,645	0.00%
2023/09/06	12.2	309.39	5	309.60	306.50	7.2	31,971	0.02%
2023/09/05	42.8	312.53	39	312.74	311.00	3.8	32,151	0.01%
2023/09/04	36.3	317.49	35.4	318.74	316.00	0.9	31,990	0.00%
2023/09/01	50.5	337.70	50	335.85	323.00	0.5	32,027	0.00%
2023/08/31	32.2	349.18	23	347.37	341.00	9.2	31,778	0.03%
2023/08/30	90.2	365.98	87	365.91	354.00	3.2	31,011	0.01%
2023/08/29	23	350.76	23.1	351.60	354.00	-0.1	31,023	0.00%
2023/08/28	67	342.74	70.1	345.29	345.00	-3.1	30,750	-0.01%
2023/08/25	77	344.75	77.1	343.72	342.50	-0.1	30,385	0.00%
2023/08/24	22.1	353.02	17.5	355.09	354.00	4.6	30,075	0.02%
2023/08/23	66.3	330.94	68	331.78	334.50	-1.7	29,494	-0.01%
2023/08/22	27.1	329.64	34.2	335.57	335.50	-7.1	30,070	-0.02%
2023/08/21	24	311.02	20.7	311.93	310.50	3.3	29,770	0.01%
2023/08/18	95	320.37	173	320.50	312.00	-78	29,911	-0.26%	大賣/
2023/08/17	157	330.82	155.7	332.27	331.00	1.4	29,649	0.00%	大買/大賣/
2023/08/16	58.6	315.26	78	319.92	334.50	-19.4	29,316	-0.07%
2023/08/15	63.5	314.57	65.1	316.31	316.00	-1.6	29,189	-0.01%
2023/08/14	72.1	291.13	32	290.73	296.00	40.1	29,144	0.14%
2023/08/11	109	302.81	75	303.42	300.50	34	29,103	0.12%	大買/
2023/08/10	22.4	298.90	19	301.92	296.00	3.4	28,971	0.01%
2023/08/09	95	333.63	79	332.55	328.50	16	28,392	0.06%
2023/08/08	52	338.77	48.1	338.74	333.50	4	27,833	0.01%
2023/08/07	19	324.66	7.1	327.48	336.50	11.9	27,317	0.04%
2023/08/04	34.7	305.18	17	308.03	306.00	17.7	27,098	0.07%
2023/08/02	8.3	308.83	12	297.96	297.00	-3.7	26,783	-0.01%
2023/08/01	5	321.87	10	312.70	319.00	-5	26,423	-0.02%
2023/07/31	21.5	342.95	19	331.81	314.00	2.5	26,171	0.01%
2023/07/28	65.9	343.92	63	343.12	347.50	2.9	25,871	0.01%
2023/07/27	83.4	333.36	83.8	335.18	332.00	-0.4	25,518	0.00%
2023/07/26	126.4	337.76	124.2	338.04	333.00	2.2	25,212	0.01%	大買/大賣/
2023/07/25	87.7	361.38	84.6	360.29	352.50	3.1	24,586	0.01%
2023/07/24	21.8	336.14	24.3	336.87	354.50	-2.5	23,766	-0.01%
2023/07/21	42.6	311.93	24	312.17	322.50	18.6	23,010	0.08%
2023/07/20	23.3	301.22	21	303.69	305.00	2.3	22,300	0.01%
2023/07/19	37	310.65	38	307.99	298.50	-1	22,068	0.00%
2023/07/18	115.3	303.51	106	303.28	312.50	9.2	21,625	0.04%	大買/大賣/
2023/07/17	133	295.95	99	295.99	293.50	34	20,944	0.16%	大買/
2023/07/14	150.1	291.91	152	292.70	296.00	-1.9	20,668	-0.01%	大買/大賣/
2023/07/13	56.6	317.51	58	323.97	295.50	-1.4	20,034	-0.01%
2023/07/12	16.1	290.95	16	294.78	304.00	0	19,203	0.00%
2023/07/11	59	276.88	64.2	278.15	276.50	-5.2	18,647	-0.03%
2023/07/10	33	273.52	29	274.29	273.50	4	18,304	0.02%
2023/07/07	32	259.17	33	261.24	261.00	-1	17,909	-0.01%
2023/07/06	117	264.14	116.1	265.71	264.00	0.9	17,667	0.01%	大買/大賣/
2023/07/05	26.1	262.66	27.4	264.00	265.00	-1.3	17,349	-0.01%
2023/07/04	8	260.51	19	260.50	272.50	-11	16,996	-0.06%
2023/07/03	64.2	251.93	55	251.95	248.00	9.2	16,641	0.06%
2023/06/30	25.2	239.63	27	239.48	243.50	-1.8	16,329	-0.01%
2023/06/29	36	229.54	37	230.35	233.00	-1	16,120	-0.01%
2023/06/28	4	232.38	3.7	231.87	227.00	0.3	15,875	0.00%
2023/06/27	25	235.00	37	235.39	233.00	-12	15,635	-0.08%
2023/06/26	44	246.84	45	248.92	243.50	-1	15,298	-0.01%
2023/06/21	6	259.42	9	259.00	260.00	-3	15,061	-0.02%
2023/06/20	17	253.85	14	254.82	256.00	3	14,909	0.02%
2023/06/19	46	253.29	49	250.39	252.50	-3	14,742	-0.02%
2023/06/16	33	249.98	36	251.67	254.50	-3	14,558	-0.02%
2023/06/15	10	247.80	8	248.06	246.00	2	14,123	0.01%
2023/06/14	2	240.50	2.5	242.60	242.50	-0.5	13,790	0.00%
2023/06/13	47	243.06	47	244.20	245.00	0	13,545	0.00%
2023/06/12	26	248.10	18.1	249.01	243.00	8	13,144	0.06%
2023/06/09	9.1	231.13	10.5	235.88	240.50	-1.4	12,421	-0.01%
2023/06/08	3	221.00	5	218.90	219.00	-2	11,937	-0.02%
2023/06/07	17	217.62	17	219.88	224.50	0	11,744	0.00%
2023/06/06	2	208.00	2	210.25	209.00	0	11,416	0.00%
2023/06/05	6	205.42	6	207.00	211.50	0	11,220	0.00%
2023/06/02	22	202.21	14	203.43	203.00	8	10,857	0.07%
2023/06/01	5	187.30	1	188.50	190.50	4	10,204	0.04%
2023/05/31	3	185.50	3	186.50	186.50	0	9,895	0.00%
2023/05/30	2	181.75	1	183.00	184.50	1	9,695	0.01%
2023/05/29	3.1	182.66	2.1	185.81	186.00	1	9,462	0.01%
2023/05/26	10	187.40	10.1	190.11	185.00	-0.1	9,012	0.00%
2023/05/25	0	0.00	4.3	180.23	180.00	-4.3	8,182	-0.05%
2023/05/24	31	164.58	31	162.39	165.00	0	7,686	0.00%
2023/05/23	1	162.50	1	159.00	160.00	0	7,391	0.00%
2023/05/22	1.1	160.93	2	159.51	161.50	-0.9	7,261	-0.01%
2023/05/19	7	160.86	8.1	160.77	164.00	-1.1	7,143	-0.02%
2023/05/18	0	0.00	82.1	154.07	159.50	-82.1	6,904	-1.19%
2023/05/17	2	147.50	3.1	148.95	149.50	-1.1	6,508	-0.02%
2023/05/16	9	144.28	14	143.71	144.50	-5	6,089	-0.08%
2023/05/12	81	140.79	0	0.00	139.00	81	5,663	1.43%
2023/05/10	1	135.00	10	137.55	139.50	-9	5,636	-0.16%
2023/05/09	0	0.00	1	139.50	139.00	-1	5,615	-0.02%
2023/05/05	0	0.00	0.1	137.00	137.00	-0.1	5,671	0.00%
2023/05/04	9	136.00	0.3	135.63	136.00	8.7	5,687	0.15%
2023/05/03	2	133.00	0	0.00	132.50	2	5,678	0.04%
2023/05/02	0	0.00	1	135.50	135.00	-1	5,777	-0.02%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/25	1.2	129.00	1	132.00	129.00	0.2	5,983	0.00%
2023/04/21	0.1	131.50	0	0.00	132.00	0.1	6,020	0.00%
2023/04/18	0	0.00	0.2	135.25	135.50	-0.2	6,115	0.00%
2023/04/13	0	0.00	0.1	132.00	132.00	-0.1	6,302	0.00%
2023/04/12	1	135.00	0	0.00	136.50	1	6,266	0.02%
2023/04/11	0	0.00	2	135.50	135.50	-2	6,291	-0.03%
2023/04/10	0	0.00	0.1	136.00	136.50	-0.1	6,250	0.00%
2023/04/07	2	134.50	0	0.00	134.00	2	6,227	0.03%
2023/04/06	0	137.00	0	0.00	138.00	0	6,239	0.00%
2023/03/31	0	0.00	5	132.50	133.50	-5	6,146	-0.08%
2023/03/30	0	0.00	7	133.14	133.00	-7	6,240	-0.11%
2023/03/29	1	128.50	0	0.00	130.00	1	6,253	0.02%
2023/03/28	0	0.00	2.1	126.79	128.00	-2.1	6,421	-0.03%
2023/03/27	0	0.00	0.2	127.90	128.00	-0.2	6,570	0.00%
2023/03/24	6	129.75	2	127.75	129.00	4	6,994	0.06%
2023/03/23	1	123.50	2	125.49	126.00	-1	7,530	-0.01%
2023/03/22	0	0.00	3.1	121.68	123.50	-3.1	7,667	-0.04%
2023/03/20	1	118.50	1	119.50	120.00	0	7,621	0.00%
2023/03/17	1	117.50	3	119.17	118.50	-2	7,610	-0.03%
2023/03/15	3	119.33	3	120.33	119.00	0	7,704	0.00%
2023/03/14	2.2	116.59	2	117.25	117.50	0.2	7,723	0.00%
2023/03/13	2.1	118.25	1	118.50	118.50	1.1	7,758	0.01%
2023/03/10	1	119.50	2	119.00	120.00	-1	7,731	-0.01%
2023/03/09	3	119.33	3	119.50	119.00	0	7,803	0.00%
2023/03/08	4	117.00	5	116.60	117.00	-1	7,802	-0.01%
2023/03/07	0	119.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/06	2	118.75	1	118.00	118.50	1	7,823	0.01%
2023/03/02	1	120.00	2	120.00	120.00	-1	8,078	-0.01%
2023/03/01	3	119.33	3	119.50	120.50	0	8,133	0.00%
2023/02/24	7.1	121.41	3.1	121.97	119.00	4	8,196	0.05%
2023/02/23	4	120.38	3	121.17	120.50	1	8,349	0.01%
2023/02/22	1	116.50	2	117.25	117.50	-1	8,626	-0.01%
2023/02/20	2.1	116.79	0	0.00	116.50	2.1	9,029	0.02%
2023/02/17	1	119.00	1	119.00	117.50	0	9,090	0.00%
2023/02/16	2	120.25	1.1	120.45	121.00	0.9	9,203	0.01%
2023/02/15	0	0.00	1.1	119.00	119.00	-1.1	9,259	-0.01%
2023/02/14	1	119.00	1	119.50	119.00	0	9,307	0.00%
2023/02/13	0	117.50	1	117.00	117.50	-1	9,392	-0.01%
2023/02/10	2	117.25	2	117.50	117.00	0	9,518	0.00%
2023/02/09	3	118.33	2	118.50	117.00	1	9,760	0.01%
2023/02/08	1.1	121.41	1.1	120.19	120.00	0	9,879	0.00%
2023/02/07	0	119.00	4	119.00	119.50	-4	9,880	-0.04%
2023/02/06	2	115.02	3	115.33	116.00	-1	9,766	-0.01%
2023/02/03	3.2	114.53	2	115.25	114.50	1.2	9,695	0.01%
2023/02/02	0	0.00	1	117.98	118.00	-1	9,613	-0.01%
2023/02/01	1	116.50	0	0.00	117.00	1	9,610	0.01%
2023/01/31	4	116.38	3	120.17	115.50	1	9,642	0.01%
2023/01/30	4	118.13	16	118.63	119.50	-12	9,570	-0.13%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/16	2	113.50	1	114.00	113.50	1	9,558	0.01%
2023/01/13	0	0.00	1	114.00	114.00	-1	9,583	-0.01%
2023/01/12	0	113.00	0	0.00	114.00	0	9,710	0.00%
2023/01/11	1	113.03	1.1	114.00	114.50	0	10,011	0.00%
2023/01/10	1	112.50	4	113.75	114.50	-3	10,444	-0.03%
2023/01/09	5	113.00	5	113.40	113.50	0	10,464	0.00%
2023/01/06	3	111.84	4	112.00	112.00	-1	10,450	-0.01%
2023/01/05	4	111.13	4	113.00	110.50	0	10,448	0.00%
2023/01/04	3	111.17	5	111.00	112.00	-2	10,370	-0.02%
2023/01/03	3	108.83	5	110.10	111.00	-2	10,354	-0.02%
2022/12/30	0	0.00	1	108.50	106.50	-1	10,334	-0.01%
2022/12/29	2	105.75	2	106.01	107.50	0	10,358	0.00%
2022/12/28	1	104.50	2	105.00	105.50	-1	10,389	-0.01%
2022/12/27	1	106.00	1	106.00	106.00	0	10,486	0.00%
2022/12/26	4	106.63	1	107.50	105.00	3	10,496	0.03%
2022/12/23	1	103.00	5	103.50	106.50	-4	10,489	-0.04%
2022/12/22	1	105.00	2	103.75	105.00	-1	10,577	-0.01%
2022/12/21	1	101.01	0	0.00	101.00	1	10,486	0.01%
2022/12/20	4.1	102.00	3	103.33	100.00	1.1	10,440	0.01%
2022/12/19	15	103.73	15	104.77	103.00	0	10,318	0.00%
2022/12/16	13	107.77	9	107.94	107.00	4	10,187	0.04%
2022/12/15	17	113.12	25.1	114.42	114.00	-8.1	9,893	-0.08%
2022/12/14	13	106.92	14.1	106.40	107.00	-1.1	9,425	-0.01%
2022/12/13	1	102.50	1	103.50	102.50	0	9,380	0.00%
2022/12/12	0	103.00	0	0.00	102.50	0	9,527	0.00%
2022/12/09	1.1	103.39	0	0.00	102.50	1.1	9,695	0.01%
2022/12/08	1	102.50	3.1	103.66	102.50	-2.1	9,983	-0.02%
2022/12/07	16.2	100.95	24	100.49	101.00	-7.8	10,046	-0.08%
2022/12/06	4	103.62	1	103.50	103.50	3	10,246	0.03%
2022/12/05	4	109.13	3	110.17	108.00	1	10,310	0.01%
2022/12/02	5	110.90	2	111.25	111.00	3	10,365	0.03%
2022/12/01	1	111.00	15	111.13	112.50	-14	10,376	-0.14%
2022/11/30	7	107.79	5	108.70	108.00	2	10,259	0.02%
2022/11/29	1	107.50	1	108.50	108.00	0	10,182	0.00%
2022/11/28	1	108.00	1	109.00	108.50	0	10,151	0.00%
2022/11/25	20	109.15	12	108.83	107.50	8	10,102	0.08%
2022/11/24	4	105.63	4	106.13	107.00	0	9,830	0.00%
2022/11/23	3	106.33	1	105.50	105.50	2	9,809	0.02%
2022/11/22	9	107.78	11	106.73	107.00	-2	9,772	-0.02%
2022/11/21	3	108.83	2	109.75	108.00	1	9,725	0.01%
2022/11/18	12	110.92	20.2	111.63	113.00	-8.2	9,512	-0.09%
2022/11/17	4	105.50	6.1	106.15	107.00	-2.1	9,089	-0.02%
2022/11/16	12	103.50	9	103.44	104.00	3	8,886	0.03%
2022/11/15	5	98.58	2	99.10	99.00	3	8,682	0.03%
2022/11/14	4	99.20	5	99.78	100.50	-1	8,649	-0.01%
2022/11/11	7	101.28	12	102.08	101.00	-5	8,571	-0.06%
2022/11/10	6	100.58	5.5	100.91	100.50	0.5	8,519	0.01%
2022/11/09	8	101.25	11	101.45	102.50	-3	8,495	-0.04%
2022/11/08	6	100.83	6	101.83	101.00	0	8,550	0.00%
2022/11/07	24	101.54	26	101.30	102.00	-2	8,528	-0.02%
2022/11/04	3	95.47	6	96.07	96.80	-3	8,287	-0.04%
2022/11/03	2	95.20	6.1	95.24	95.10	-4.1	8,107	-0.05%
2022/11/02	0	0.00	1	92.30	92.50	-1	7,989	-0.01%
2022/11/01	1	91.60	1	92.10	91.50	0	7,996	0.00%
2022/10/31	8	92.51	1	92.80	92.50	7	8,003	0.09%
2022/10/28	9	92.97	14	92.49	92.50	-5	8,131	-0.06%
2022/10/27	3	92.60	3	92.21	93.00	0	8,161	0.00%
2022/10/26	1	91.20	2	91.36	91.30	-1	8,133	-0.01%
2022/10/25	1	90.20	0.1	90.00	90.20	0.9	8,121	0.01%
2022/10/24	5	91.52	9	92.14	90.00	-4	8,135	-0.05%
2022/10/21	0	89.00	3	88.97	90.30	-3	8,075	-0.04%
2022/10/20	1	88.80	0	0.00	90.00	1	8,092	0.01%
2022/10/19	5	90.50	7	91.11	91.60	-2	8,056	-0.02%
2022/10/18	1	88.30	13	89.93	89.30	-12	7,844	-0.15%
2022/10/17	4	79.48	3	80.90	83.10	1	7,549	0.01%
2022/10/12	2	83.29	0	0.00	82.70	2	7,919	0.03%
2022/10/11	2.1	83.49	0	0.00	82.90	2.1	7,973	0.03%
2022/10/07	2	85.20	1	86.00	84.80	1	7,914	0.01%
2022/10/06	1	89.00	0	0.00	89.00	1	7,802	0.01%
2022/10/04	0	0.00	1	91.30	90.70	-1	7,749	-0.01%
2022/10/03	1	88.00	0	0.00	88.40	1	7,675	0.01%
2022/09/30	3	88.10	40	87.00	88.30	-37	7,713	-0.48%
2022/09/29	4	89.75	5	90.04	88.90	-1	7,691	-0.01%
2022/09/28	3	88.60	0.1	89.52	88.40	3	7,664	0.04%
2022/09/27	3.3	88.82	1	87.90	89.00	2.3	7,667	0.03%
2022/09/26	0	88.90	2	90.10	89.20	-2	7,668	-0.03%
2022/09/23	2	92.20	2	92.55	92.20	0	7,904	0.00%
2022/09/22	0	89.10	6	92.28	93.00	-6	7,956	-0.08%
2022/09/21	5	90.68	5	90.16	90.00	0	7,830	0.00%
2022/09/20	9	93.49	5	93.62	93.20	4	7,646	0.05%
2022/09/19	4	95.50	3	94.90	95.30	1	7,475	0.01%
2022/09/16	20	95.50	20	94.36	93.70	0	7,292	0.00%
2022/09/15	53	93.99	19	94.03	95.50	34	7,172	0.47%
2022/09/14	11	92.00	8	92.30	91.00	3	6,920	0.04%
2022/09/13	5	94.42	14	94.88	92.90	-9	6,768	-0.13%
2022/09/12	26	89.91	29	90.42	91.10	-3	6,573	-0.04%
2022/09/08	12	85.83	15	85.31	86.20	-3	6,484	-0.05%
2022/09/07	2.1	80.31	2	80.90	80.30	0.1	6,467	0.00%
2022/09/06	4	82.45	2	81.60	81.20	2	6,615	0.03%
2022/09/02	2	85.10	2	84.95	85.10	0	6,708	0.00%
2022/09/01	1	84.80	1	84.80	83.90	0	6,762	0.00%
2022/08/30	1	84.90	0	0.00	84.50	1	6,789	0.01%
2022/08/26	3	86.73	4	86.40	87.00	-1	6,799	-0.01%
2022/08/25	3	85.47	3	84.40	85.70	0	6,768	0.00%
2022/08/24	2	83.11	2	84.25	83.50	0	6,749	0.00%
2022/08/23	1	83.30	1.1	83.52	83.50	-0.1	6,791	0.00%
2022/08/19	2	87.10	3	87.40	87.10	-1	6,903	-0.01%
2022/08/18	3	86.77	1.1	86.88	86.90	1.9	6,890	0.03%
2022/08/17	0	0.00	0.1	84.80	85.30	-0.1	6,838	0.00%
2022/08/16	0	0.00	2.3	84.50	83.60	-2.3	6,825	-0.03%
2022/08/15	0	0.00	3	84.60	85.20	-3	6,797	-0.04%
2022/08/12	6	82.18	1	81.10	82.80	5	6,669	0.08%
2022/08/11	4	80.45	2	80.65	80.30	2	6,549	0.03%
2022/08/10	1	79.30	0.5	79.40	79.30	0.5	6,543	0.01%
2022/08/09	0.2	80.00	0	0.00	79.90	0.2	6,553	0.00%
2022/08/08	2.1	79.71	16	79.41	79.70	-13.9	6,590	-0.21%
2022/08/05	5	80.52	3	80.40	80.60	2	6,588	0.03%
2022/08/04	16	80.54	5.2	80.13	79.60	10.8	6,598	0.16%
2022/08/03	2.5	92.26	0	0.00	92.30	2.5	6,507	0.04%
2022/08/02	1	92.11	2	92.00	92.20	-1	6,427	-0.02%
2022/08/01	6.7	92.52	1	92.50	93.30	5.7	6,343	0.09%
2022/07/28	2.2	91.21	1	92.70	90.70	1.2	6,307	0.02%
2022/07/27	2	90.60	0	0.00	91.00	2	6,285	0.03%
2022/07/26	1	90.01	2	91.45	89.80	-1	6,222	-0.02%
2022/07/25	3	94.17	2	94.70	94.00	1	6,130	0.02%
2022/07/22	3.2	95.97	2	95.75	95.30	1.2	6,050	0.02%
2022/07/21	1	96.90	0	0.00	97.90	1	5,927	0.02%
2022/07/20	4	96.75	1	95.71	96.80	3	5,880	0.05%
2022/07/19	4	92.91	0	95.00	93.80	4	5,812	0.07%
2022/07/18	1	91.70	0	0.00	91.80	1	5,674	0.02%
2022/07/14	0	0.00	1	84.82	87.40	-1	5,744	-0.02%
2022/07/13	5	85.90	0	0.00	86.00	5	5,840	0.09%
2022/07/12	0.1	83.74	0.1	83.70	83.40	0	5,872	0.00%
2022/07/11	1	88.70	0	0.00	87.50	1	5,853	0.02%
2022/07/08	0	0.00	0	89.20	89.30	0	5,914	0.00%
2022/07/06	0	0.00	10	88.20	86.00	-10	6,044	-0.17%
2022/07/05	0	0.00	1	85.00	86.20	-1	6,044	-0.02%
2022/07/04	10.1	82.41	1	82.71	83.40	9.1	6,076	0.15%
2022/07/01	8	85.29	6	86.18	81.50	2	6,107	0.03%
2022/06/30	0	88.60	1	88.20	88.70	-1	5,859	-0.02%
2022/06/29	0	91.50	1	90.70	92.00	-1	5,812	-0.02%
2022/06/28	0	94.10	0	0.00	93.00	0	5,798	0.00%
2022/06/23	0	0.00	1	92.00	92.30	-1	5,883	-0.02%
2022/06/22	1	93.00	2	93.35	92.10	-1	5,892	-0.02%
2022/06/21	1	96.50	0	97.00	96.50	1	5,892	0.02%
2022/06/20	1.2	94.84	0	0.00	93.90	1.2	5,958	0.02%
2022/06/17	0	96.70	0	0.00	98.00	0	6,056	0.00%
2022/06/16	9	99.67	1	99.00	98.80	8	6,177	0.13%
2022/06/15	14	101.72	6	102.17	100.00	8	6,163	0.13%
2022/06/14	5	103.61	0	0.00	104.00	5	6,154	0.08%
2022/06/13	3	105.35	0	0.00	106.00	3	6,167	0.05%
2022/06/10	6.1	110.16	26	110.63	109.50	-19.9	6,272	-0.32%
2022/06/09	1	114.00	0	0.00	114.00	1	6,453	0.02%
2022/06/08	6	115.58	0	0.00	114.50	6	6,731	0.09%
2022/06/07	20	113.18	3	113.00	114.00	17	6,811	0.25%
2022/06/02	3	111.33	1	111.51	110.50	2	7,007	0.03%
2022/06/01	0	0.00	4.2	113.24	112.50	-4.2	7,227	-0.06%
2022/05/31	1	112.00	0	0.00	113.00	1	7,306	0.01%
2022/05/30	4	112.13	1.1	110.79	112.50	2.9	7,376	0.04%
2022/05/27	0	0.00	1	107.00	108.00	-1	7,348	-0.01%
2022/05/26	2	105.26	2	106.25	105.00	0	7,523	0.00%
2022/05/25	3	105.50	1	105.50	105.50	2	7,686	0.03%
2022/05/24	1	105.01	1	106.00	104.50	0	7,831	0.00%
2022/05/23	2	105.75	2	105.50	105.50	0	7,936	0.00%
2022/05/20	0	108.75	0	0.00	107.00	0	8,155	0.00%
2022/05/19	1	108.01	0	0.00	109.00	1	8,269	0.01%
2022/05/18	0	109.50	0	0.00	110.50	0	8,338	0.00%
2022/05/17	1	107.50	12	108.92	108.50	-11	8,414	-0.13%
2022/05/16	3	110.33	2	107.75	107.50	1	8,507	0.01%
2022/05/13	1	108.00	1	107.50	108.00	0	8,587	0.00%
2022/05/12	1	106.50	1	105.00	105.50	0	8,662	0.00%
2022/05/11	11	106.50	0	0.00	106.00	11	8,893	0.12%
2022/05/10	3.3	108.31	3	108.33	110.00	0.3	8,902	0.00%
2022/05/09	1	112.00	0	0.00	110.00	1	9,013	0.01%
2022/05/05	1	114.50	0	0.00	114.50	1	9,365	0.01%
2022/05/04	1	114.00	12	112.88	115.00	-11	9,416	-0.12%
2022/05/03	3	110.33	3	110.17	111.00	0	9,440	0.00%
2022/04/29	1	111.00	1	111.50	108.50	0	9,485	0.00%
2022/04/28	4	108.25	6	108.08	108.00	-2	9,529	-0.02%
2022/04/27	4	106.38	7	106.43	107.50	-3	9,616	-0.03%
2022/04/26	12	108.04	2	109.00	108.50	10	9,599	0.10%
2022/04/22	11.2	111.99	1	113.00	111.50	10.2	9,530	0.11%
2022/04/21	1.1	114.55	0	0.00	113.50	1.1	9,544	0.01%
2022/04/20	1	115.50	0	0.00	116.00	1	9,565	0.01%
2022/04/19	0.1	115.00	1	113.00	113.50	-0.9	9,539	-0.01%
2022/04/18	1	111.00	3	109.67	111.00	-2	9,657	-0.02%
2022/04/15	5	115.00	2	114.00	112.50	3	9,847	0.03%
2022/04/14	1	115.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	2	115.75	0	0.00	116.00	2	10,073	0.02%
2022/04/12	0	0.00	3	117.83	117.00	-3	10,092	-0.03%
2022/04/11	0	120.50	0	0.00	119.50	0	10,188	0.00%
2022/04/08	1	121.00	0	0.00	122.50	1	10,174	0.01%
2022/04/07	2.1	124.29	3	124.50	122.50	-0.9	10,113	-0.01%
2022/04/06	1	127.00	0	0.00	127.50	1	10,048	0.01%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	2.2	130.46	0	0.00	130.00	2.2	10,111	0.02%
2022/03/29	0	0.00	2	132.00	131.00	-2	10,208	-0.02%
2022/03/28	1	131.00	1.1	131.36	131.50	-0.1	10,345	0.00%
2022/03/25	8.1	130.31	2	130.75	130.50	6.1	10,598	0.06%
2022/03/24	1	129.00	0	0.00	129.50	1	10,745	0.01%
2022/03/23	2	129.00	0	0.00	129.00	2	10,883	0.02%
2022/03/22	11	127.32	8	126.06	128.50	3	11,334	0.03%
2022/03/21	4	131.13	2	134.25	131.00	2	11,369	0.02%
2022/03/18	1	130.50	1.1	131.95	130.50	-0.1	11,535	0.00%
2022/03/17	7	130.50	4	131.50	130.50	3	12,011	0.02%
2022/03/16	1	128.46	0	0.00	127.00	1	12,303	0.01%
2022/03/15	4.6	126.47	1	127.50	126.00	3.6	12,771	0.03%
2022/03/14	6	128.92	6	130.00	130.50	0	13,145	0.00%
2022/03/11	3.1	133.61	2	132.50	133.00	1.1	13,092	0.01%
2022/03/10	2.1	140.48	6	140.92	138.50	-3.9	13,162	-0.03%
2022/03/09	8	135.69	5	136.70	136.00	3	13,254	0.02%
2022/03/08	5	138.90	3	137.33	135.50	2	13,304	0.02%
2022/03/07	3.2	139.83	2	140.25	139.50	1.2	13,326	0.01%
2022/03/04	12	146.54	11	146.55	148.00	1	13,289	0.01%
2022/03/03	4	148.63	2.2	148.95	148.50	1.8	13,403	0.01%
2022/03/02	1	146.00	1	145.00	146.00	0	13,442	0.00%
2022/03/01	8	143.75	13	145.85	145.50	-5	13,445	-0.04%
2022/02/25	6	139.83	4	139.63	140.00	2	13,345	0.01%
2022/02/24	4	142.63	0	0.00	141.00	4	13,363	0.03%
2022/02/23	2	143.01	3	145.67	148.00	-1	13,405	-0.01%
2022/02/22	5.1	141.08	12	144.21	140.00	-6.9	13,560	-0.05%
2022/02/21	3	147.67	0	0.00	147.50	3	13,689	0.02%
2022/02/18	1	151.00	1	152.50	152.50	0	13,886	0.00%
2022/02/17	11.1	153.31	11	152.50	152.50	0.1	14,252	0.00%
2022/02/16	14	152.62	10	150.50	151.50	4	14,789	0.03%
2022/02/15	1	151.50	8.1	150.30	149.50	-7.1	15,392	-0.05%
2022/02/14	0.1	144.50	0	0.00	143.50	0.1	15,733	0.00%
2022/02/11	9.1	149.01	2	150.00	148.00	7.1	16,225	0.04%
2022/02/10	12	150.67	6.6	150.56	150.00	5.4	16,909	0.03%
2022/02/09	5	152.50	6.1	152.61	152.50	-1.1	17,851	-0.01%
2022/02/08	16	149.59	18.1	150.86	152.50	-2.1	18,397	-0.01%
2022/02/07	2	142.50	7	145.50	146.00	-5	18,438	-0.03%
2022/01/26	3	139.50	1	137.00	137.50	2	18,851	0.01%
2022/01/25	4.1	141.76	4	141.00	142.00	0.1	19,252	0.00%
2022/01/24	5	139.90	3	138.83	140.00	2	19,863	0.01%
2022/01/21	1	139.00	2	141.75	141.00	-1	20,164	0.00%
2022/01/20	2	141.75	1	142.50	142.00	1	20,174	0.00%
2022/01/19	0	0.00	6	143.58	143.50	-6	20,165	-0.03%
2022/01/18	7	142.71	4	142.50	143.00	3	20,268	0.01%
2022/01/17	1.6	141.13	0.1	139.00	140.50	1.5	20,318	0.01%
2022/01/14	0.1	136.50	3	137.50	138.50	-2.9	20,520	-0.01%
2022/01/11	0.1	142.50	3	143.50	141.00	-2.9	21,319	-0.01%
2022/01/10	200	147.76	200	143.69	149.00	0	21,764	0.00%	大買/大賣/
2022/01/07	4.1	146.16	1	146.00	147.50	3.1	21,736	0.01%
2022/01/06	2.1	153.93	1	155.50	154.50	1.1	21,802	0.01%
2022/01/05	1.4	152.36	1	153.00	154.00	0.4	22,262	0.00%
2022/01/04	22.1	153.04	21	152.71	152.50	1.1	23,353	0.00%
2022/01/03	1	155.50	4	155.38	156.50	-3	24,034	-0.01%
2021/12/30	0	0.00	31	152.85	155.50	-31	24,047	-0.13%
2021/12/29	4.1	154.13	0	0.00	154.00	4.1	24,031	0.02%
2021/12/28	1	156.50	1.1	156.59	156.50	-0.1	24,030	0.00%
2021/12/27	0.1	156.00	12.5	157.92	155.00	-12.4	24,009	-0.05%
2021/12/24	4.1	154.74	0	0.00	156.00	4.1	23,957	0.02%
2021/12/23	1.5	155.60	2	156.75	155.00	-0.5	23,949	0.00%
2021/12/22	1	156.00	51.1	156.52	157.00	-50.1	23,896	-0.21%
2021/12/21	1.2	151.83	16	152.91	155.00	-14.8	23,739	-0.06%
2021/12/20	18.1	156.50	2	155.25	153.50	16.1	23,512	0.07%
2021/12/17	56	154.02	8	155.13	154.50	48	23,365	0.21%
2021/12/16	11.1	160.58	5.1	160.71	158.00	6	23,232	0.03%
2021/12/15	6.2	153.84	15	152.87	152.50	-8.9	22,701	-0.04%
2021/12/14	5.2	154.00	4	156.25	151.50	1.2	22,456	0.01%
2021/12/13	21.1	156.30	19	158.63	160.00	2.1	22,105	0.01%
2021/12/10	4	146.25	341	145.30	152.50	-337	21,555	-1.56%	大賣/鉅額交易
2021/12/09	28.2	146.10	27	147.09	148.00	1.2	21,107	0.01%
2021/12/08	7	140.07	34.1	140.81	142.50	-27.1	20,581	-0.13%
2021/12/07	4.1	133.35	23	133.11	132.50	-18.9	20,071	-0.09%
2021/12/06	17	134.26	5	134.30	134.50	12	19,908	0.06%
2021/12/03	3	140.17	14	140.64	141.00	-11	19,687	-0.06%
2021/12/02	4	137.50	11.1	136.15	136.50	-7.1	19,627	-0.04%
2021/12/01	13	138.12	9	138.28	139.00	4	19,526	0.02%
2021/11/30	2	135.50	16	137.22	136.00	-14	19,466	-0.07%
2021/11/29	36	130.19	5	131.20	132.00	31	19,444	0.16%
2021/11/26	1.1	135.23	2	134.00	135.00	-0.9	19,377	0.00%
2021/11/25	6	134.42	0	0.00	134.00	6	19,277	0.03%
2021/11/24	5	133.40	2	134.00	134.00	3	19,241	0.02%
2021/11/23	55.7	134.25	1.1	134.05	134.50	54.6	19,141	0.29%
2021/11/22	6	138.25	1.3	137.62	138.00	4.7	18,983	0.02%
2021/11/19	3.1	141.45	6	141.83	141.00	-2.9	18,878	-0.02%
2021/11/18	20.1	145.17	7.1	144.88	138.50	13	18,774	0.07%
2021/11/17	54.4	138.07	16.3	141.96	143.00	38.1	18,459	0.21%
2021/11/16	205.1	139.03	13.3	140.51	140.50	191.8	18,248	1.05%	大買/鉅額交易
2021/11/15	34.4	139.70	307	141.37	136.00	-272.6	17,904	-1.52%	大賣/鉅額交易
2021/11/12	39.9	132.79	29	132.53	135.50	10.9	17,418	0.06%
2021/11/11	7.6	136.60	6.7	137.90	137.00	1	16,805	0.01%
2021/11/10	50	139.92	82.1	136.67	139.00	-32.1	16,617	-0.19%
2021/11/09	45.4	136.85	24	136.08	136.50	21.4	16,104	0.13%
2021/11/08	19.1	129.03	33	130.50	133.50	-13.9	15,262	-0.09%
2021/11/05	20	124.60	15.1	127.58	124.00	4.9	14,409	0.03%
2021/11/04	105	123.95	8	122.56	121.00	97	13,781	0.70%	大買/
2021/11/03	11	121.27	20	121.88	123.00	-9	13,598	-0.07%
2021/11/02	20.1	118.97	39	118.27	118.50	-18.9	13,020	-0.15%
2021/11/01	246	116.88	43.1	118.60	119.50	202.9	12,583	1.61%	大買/鉅額交易
2021/10/29	4	112.38	8	110.94	112.50	-4	11,904	-0.03%
2021/10/28	1	107.00	3	107.00	107.50	-2	11,594	-0.02%
2021/10/27	3	107.50	3	107.33	108.00	0	11,525	0.00%
2021/10/26	1	105.00	2	107.25	105.50	-1	11,465	-0.01%
2021/10/22	6	106.25	6	106.75	105.00	0	11,377	0.00%
2021/10/21	17	112.74	9	113.61	106.50	8	11,294	0.07%
2021/10/20	11	110.18	8	109.88	110.00	3	10,860	0.03%
2021/10/19	9	108.22	9	108.78	110.00	0	10,784	0.00%
2021/10/18	24.1	107.99	17	110.74	107.00	7.1	10,665	0.07%
2021/10/15	7	106.57	6	106.33	107.00	1	10,137	0.01%
2021/10/14	38	105.12	29	103.98	104.50	9	9,964	0.09%
2021/10/13	38	106.04	45.1	106.34	107.00	-7.1	9,776	-0.07%
2021/10/12	20.1	103.67	124	103.44	105.00	-103.9	9,222	-1.13%	大賣/鉅額交易
2021/10/08	104	95.28	59.3	99.18	100.50	44.7	8,078	0.55%	大買/
2021/10/01	1	86.70	0	0.00	86.00	1	7,741	0.01%
2021/09/30	0	0.00	0.1	85.80	86.80	-0.1	7,810	0.00%
2021/09/29	5.1	86.80	1	87.50	86.90	4.1	7,877	0.05%
2021/09/28	1	90.80	1	89.60	89.70	0	7,928	0.00%
2021/09/27	2	90.95	1	91.00	90.50	1	7,945	0.01%
2021/09/24	2	93.00	2	93.20	92.10	0	7,949	0.00%
2021/09/23	0	0.00	1.1	92.14	93.00	-1.1	7,945	-0.01%
2021/09/17	5	90.68	1	91.10	91.10	4	8,137	0.05%
2021/09/16	1	89.90	0	0.00	90.90	1	8,304	0.01%
2021/09/14	1.1	90.55	0	0.00	90.20	1.1	8,458	0.01%
2021/09/13	3	90.90	0	0.00	90.10	3	8,842	0.03%
2021/09/10	20	90.10	0	0.00	90.30	20	9,126	0.22%
2021/09/09	1	88.50	0	0.00	89.90	1	9,546	0.01%
2021/09/08	1	89.10	20	88.30	87.70	-19	9,669	-0.20%
2021/09/07	8.1	92.24	6	91.85	91.30	2.1	9,625	0.02%
2021/09/06	3	91.90	0	0.00	90.70	3	9,556	0.03%
2021/09/03	1	89.30	1.1	90.00	90.20	-0.1	9,531	0.00%
2021/09/02	1	90.60	0	0.00	88.80	1	9,559	0.01%
2021/09/01	0	0.00	2	89.55	91.50	-2	9,567	-0.02%
2021/08/31	0	0.00	3	86.07	87.80	-3	9,523	-0.03%
2021/08/30	0	0.00	5	85.40	85.30	-5	9,551	-0.05%
2021/08/25	5	86.30	0	0.00	87.20	5	9,663	0.05%
2021/08/24	3	87.36	0	0.00	86.20	3	9,735	0.03%
2021/08/23	51	83.44	0	0.00	83.20	51	9,652	0.53%
2021/08/19	1	84.30	2	84.55	83.10	-1	9,724	-0.01%
2021/08/18	13	84.67	1	83.00	86.40	12	9,819	0.12%
2021/08/17	6.1	87.65	3	88.30	85.60	3.1	10,014	0.03%
2021/08/16	5	87.88	0.2	88.50	88.10	4.8	10,070	0.05%
2021/08/13	2	92.50	0	0.00	92.50	2	10,272	0.02%
2021/08/12	0	0.00	1	92.80	94.60	-1	10,641	-0.01%
2021/08/11	4.1	92.66	1	92.80	92.80	3.1	10,843	0.03%
2021/08/10	1	97.60	0	0.00	97.60	1	11,111	0.01%
2021/08/09	3	100.00	6	100.00	99.10	-3	11,543	-0.03%
2021/08/06	3	97.37	3	97.87	97.90	0	11,848	0.00%
2021/08/05	7	97.23	3	97.30	97.20	4	12,496	0.03%
2021/08/04	3	98.83	3	99.37	99.30	0	12,478	0.00%
2021/08/03	8	99.24	1	98.90	98.50	7	12,714	0.06%
2021/08/02	1	100.00	2	99.50	99.50	-1	13,015	-0.01%
2021/07/30	1	99.80	16	100.00	100.00	-15	13,181	-0.11%
2021/07/29	4	99.38	2	100.50	98.80	2	13,315	0.02%
2021/07/28	5	99.73	6	99.75	99.50	-1	13,431	-0.01%
2021/07/27	18	103.33	18.2	103.14	101.00	-0.2	13,611	0.00%
2021/07/26	14.1	101.01	21	100.04	101.00	-6.9	13,723	-0.05%
2021/07/23	4	97.15	2	98.40	97.00	2	13,571	0.01%
2021/07/22	4	97.58	7	97.86	97.30	-3	13,652	-0.02%
2021/07/21	10	97.33	4	97.20	96.10	6	13,730	0.04%
2021/07/20	2	99.15	0	0.00	98.90	2	13,774	0.01%
2021/07/19	7	98.03	5	98.68	100.00	2	13,920	0.01%
2021/07/16	6	97.57	4	98.20	97.80	2	13,929	0.01%
2021/07/15	7	96.17	22	97.17	97.40	-15	13,973	-0.11%
2021/07/14	6	96.18	8	95.80	95.30	-2	14,038	-0.01%
2021/07/13	7	98.26	1	97.20	97.20	6	14,178	0.04%
2021/07/12	13.1	98.73	6	98.18	97.60	7.1	14,447	0.05%
2021/07/09	14	101.46	0	0.00	101.00	14	14,393	0.10%
2021/07/08	12	106.25	0	0.00	105.50	12	14,472	0.08%
2021/07/07	2	111.75	13	112.19	113.00	-11	14,399	-0.08%
2021/07/06	14	112.82	9.1	112.55	112.50	4.9	14,384	0.03%
2021/07/05	13	110.54	2	110.25	111.50	11	14,430	0.08%
2021/07/02	0.1	107.50	1	106.50	107.00	-0.9	14,340	-0.01%
2021/07/01	1	107.00	0	0.00	107.00	1	14,338	0.01%
2021/06/30	5	107.00	1	107.00	107.50	4	14,348	0.03%
2021/06/29	16	106.97	1	108.00	106.50	15	14,334	0.10%
2021/06/28	9	106.67	0	0.00	110.00	9	14,388	0.06%
2021/06/25	5	109.30	75	111.05	108.50	-70	14,245	-0.49%
2021/06/23	4	111.88	1	111.00	110.50	3	14,188	0.02%
2021/06/22	10	116.10	7	114.43	111.00	3	14,126	0.02%
2021/06/21	11	119.86	6	118.83	118.00	5	13,793	0.04%
2021/06/18	3	121.83	16.1	123.26	125.00	-13.1	13,541	-0.10%
2021/06/17	1	114.00	3	115.33	116.00	-2	13,286	-0.02%
2021/06/16	2	113.25	0	0.00	112.00	2	13,203	0.02%
2021/06/15	5	111.90	44	112.05	112.50	-39	13,380	-0.29%
2021/06/11	3	111.83	40	112.00	111.00	-37	13,419	-0.28%
2021/06/10	47	115.65	2	113.25	114.00	45	13,623	0.33%
2021/06/09	24	114.40	7	113.93	113.50	17	13,743	0.12%
2021/06/08	2	112.50	1	114.00	110.50	1	13,739	0.01%
2021/06/04	1	112.00	7	113.71	112.00	-6	14,326	-0.04%
2021/06/03	23	112.15	1	112.50	114.00	22	14,526	0.15%
2021/06/02	3	112.83	22	111.14	110.00	-19	14,698	-0.13%
2021/06/01	37.1	115.53	37	113.16	113.50	0.1	14,626	0.00%
2021/05/31	3	108.67	5	109.90	110.00	-2	14,522	-0.01%
2021/05/28	63	108.98	3	108.33	108.00	60	14,490	0.41%
2021/05/27	2	105.25	3	105.17	105.00	-1	14,401	-0.01%
2021/05/26	5	105.20	2	103.00	103.00	3	14,398	0.02%
2021/05/25	45	104.51	22.1	104.48	106.00	22.9	14,306	0.16%
2021/05/24	4	97.73	2	98.45	99.10	2	14,150	0.01%
2021/05/21	132	100.41	11	98.47	99.60	121	14,500	0.83%	大買/鉅額交易
2021/05/20	119.1	102.28	223	102.05	102.00	-103.9	14,231	-0.73%	大買/大賣/鉅額交易
2021/05/19	7	116.00	58	113.18	113.00	-51	13,924	-0.37%
2021/05/18	62	115.69	8	113.13	115.00	54	13,880	0.39%
2021/05/17	2	105.25	5.1	105.61	106.50	-3.1	13,825	-0.02%
2021/05/14	2.1	102.20	27	100.78	100.00	-24.9	13,398	-0.19%
2021/05/13	29.1	96.12	8.1	96.41	97.20	21	13,010	0.16%
2021/05/12	1.1	104.00	0	0.00	104.00	1.1	12,347	0.01%
2021/05/11	4.2	118.23	119	115.50	115.50	-114.8	12,296	-0.93%	大賣/鉅額交易
2021/05/10	3	125.17	5.2	128.85	128.00	-2.2	12,100	-0.02%
2021/05/07	10	119.30	9.1	121.51	122.00	1	11,789	0.01%
2021/05/06	14.2	121.40	10	118.90	120.00	4.2	11,685	0.04%
2021/05/05	0.1	124.50	2.1	124.52	123.50	-2	11,554	-0.02%
2021/05/04	15.2	125.32	14.8	121.66	121.50	0.4	11,406	0.00%
2021/05/03	24.1	130.69	13.1	127.63	125.00	11	11,245	0.10%
2021/04/29	1	120.50	2.1	122.26	123.00	-1.1	11,012	-0.01%
2021/04/28	2.2	121.91	2	120.75	120.50	0.2	10,953	0.00%
2021/04/27	4	117.13	2	116.75	119.00	2	10,947	0.02%
2021/04/26	0	0.00	92.2	112.95	117.00	-92.2	10,762	-0.86%
2021/04/23	7	109.71	102	110.38	111.00	-95	10,613	-0.90%	大賣/
2021/04/22	2	104.00	2	105.00	104.00	0	10,485	0.00%
2021/04/21	0	0.00	1	109.00	106.50	-1	10,433	-0.01%
2021/04/20	6	106.75	3	108.00	108.00	3	10,536	0.03%
2021/04/19	3	109.83	18.2	110.00	110.00	-15.2	10,499	-0.14%
2021/04/16	2.2	114.77	3	116.00	115.50	-0.8	10,319	-0.01%
2021/04/15	1	108.50	2	109.25	108.00	-1	10,045	-0.01%
2021/04/14	2	104.75	1	106.50	107.50	1	9,963	0.01%
2021/04/13	1	102.00	0	0.00	101.50	1	9,837	0.01%
2021/04/09	1	102.00	2	102.00	102.00	-1	9,781	-0.01%
2021/04/08	0	0.00	2	99.60	98.80	-2	9,660	-0.02%
2021/04/07	2	100.50	0	0.00	100.50	2	9,626	0.02%
2021/04/01	1	98.60	0	0.00	98.60	1	9,580	0.01%
2021/03/31	0	0.00	2	99.10	99.80	-2	9,513	-0.02%
2021/03/30	1	96.80	2	96.85	96.80	-1	9,388	-0.01%
2021/03/29	2	97.40	0	0.00	97.50	2	9,386	0.02%
2021/03/26	1	97.30	1	96.70	97.30	0	9,390	0.00%
2021/03/25	0	0.00	2	95.20	94.80	-2	9,360	-0.02%
2021/03/24	1	95.70	1	97.20	95.80	0	9,397	0.00%
2021/03/23	0	0.00	1	95.50	96.70	-1	9,391	-0.01%
2021/03/22	6	97.57	5.1	96.70	97.10	0.9	9,377	0.01%
2021/03/19	1	96.40	1	95.50	96.80	0	9,286	0.00%
2021/03/18	4	96.03	5	97.10	96.20	-1	9,267	-0.01%
2021/03/17	6	94.97	5	93.50	93.70	1	9,111	0.01%
2021/03/16	9	93.28	8	94.36	95.50	1	9,134	0.01%
2021/03/15	10	94.97	6	95.72	94.70	4	9,070	0.04%
2021/03/12	3	93.03	3	93.13	93.50	0	9,105	0.00%
2021/03/11	12	93.77	28	94.40	95.80	-16	9,014	-0.18%
2021/03/10	19	90.22	29.1	92.80	92.40	-10.1	8,729	-0.12%
2021/03/09	5	88.44	13	89.43	90.60	-8	8,454	-0.09%
2021/03/08	34	89.00	6.1	88.21	87.40	27.9	8,222	0.34%
2021/03/05	5	84.14	5	84.74	85.40	0	8,024	0.00%
2021/03/04	1	85.40	1	85.00	85.00	0	8,003	0.00%
2021/03/03	10	84.17	3	84.50	84.60	7	8,022	0.09%
2021/02/26	0	0.00	8	86.50	87.00	-8	7,937	-0.10%
2021/02/25	1	89.00	3	88.27	88.00	-2	7,912	-0.03%
2021/02/24	1	88.80	7	89.81	88.20	-6	8,013	-0.07%
2021/02/23	24	91.77	23	91.01	90.20	1	8,056	0.01%
2021/02/22	45	86.99	3	86.80	87.80	42	7,612	0.55%
2021/02/19	46	85.22	5	84.22	85.00	41	7,414	0.55%
2021/02/18	11.2	84.82	3	83.80	85.30	8.2	7,308	0.11%
2021/02/17	1	84.10	22	83.50	85.10	-21	7,090	-0.30%
2021/02/05	5	79.24	2	79.10	79.10	3	6,712	0.04%
2021/02/01	2	77.00	2	77.00	77.20	0	6,705	0.00%
2021/01/29	8	80.20	1	80.10	78.90	7	6,681	0.10%
2021/01/28	7	80.23	2	81.10	78.90	5	6,647	0.08%
2021/01/27	2	80.40	23	80.84	80.20	-21	6,585	-0.32%
2021/01/26	1	81.00	2	80.40	79.60	-1	6,558	-0.02%
2021/01/25	6	80.27	8	80.46	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	10	78.70	78.60	-10	6,476	-0.15%
2021/01/21	0	0.00	2	75.40	76.10	-2	6,645	-0.03%
2021/01/20	10	77.30	0	0.00	76.00	10	7,126	0.14%
2021/01/18	6	79.45	1	79.20	79.00	5	7,009	0.07%
2021/01/15	1	79.70	2	79.50	79.90	-1	6,970	-0.01%
2021/01/13	3	81.07	5	80.90	81.30	-2	6,921	-0.03%
2021/01/12	2	78.95	10	79.21	79.00	-8	6,807	-0.12%
2021/01/11	3	79.00	1	78.90	79.20	2	6,749	0.03%
2021/01/06	0	0.00	4	77.35	77.80	-4	6,613	-0.06%
2021/01/05	1	78.20	2	79.30	78.90	-1	6,566	-0.02%
2021/01/04	7	78.20	0	0.00	78.50	7	6,500	0.11%
2020/12/30	0	0.00	1	77.50	77.90	-1	6,474	-0.02%
2020/12/29	6	77.67	0	0.00	77.30	6	6,531	0.09%
2020/12/28	1	77.00	1	77.80	77.60	0	6,546	0.00%
2020/12/24	1	76.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	13	76.73	0	0.00	76.30	13	6,908	0.19%
2020/12/22	2	78.30	1	77.60	76.60	1	7,019	0.01%
2020/12/18	2	80.50	3	80.97	80.40	-1	6,925	-0.01%
2020/12/17	1	79.80	0	0.00	79.60	1	6,819	0.01%
2020/12/16	1	78.90	0	0.00	78.80	1	6,773	0.01%
2020/12/14	2	76.95	0	0.00	77.10	2	6,662	0.03%
2020/12/11	3	77.43	2	78.00	76.90	1	6,681	0.01%
2020/12/10	2	78.65	0	0.00	78.30	2	6,647	0.03%
2020/12/09	5	80.04	2	80.75	80.00	3	6,642	0.05%
2020/12/08	13	82.62	2	83.60	81.80	11	6,544	0.17%
2020/12/07	1	79.30	0	0.00	81.10	1	6,359	0.02%
2020/12/04	5	79.86	0	0.00	80.10	5	6,429	0.08%
2020/12/03	1	79.90	7	80.59	80.60	-6	6,484	-0.09%
2020/12/02	2	79.35	4	79.40	78.90	-2	6,501	-0.03%
2020/12/01	4	78.88	1	79.40	78.80	3	6,622	0.05%
2020/11/30	0	0.00	5	79.00	78.50	-5	6,923	-0.07%
2020/11/27	1	80.10	5	79.50	79.50	-4	7,176	-0.06%
2020/11/26	1	78.40	0	0.00	78.40	1	7,174	0.01%
2020/11/25	13	78.40	7	78.77	78.50	6	7,231	0.08%
2020/11/24	7	78.67	2	79.95	78.10	5	7,298	0.07%
2020/11/23	1	79.60	0	0.00	79.90	1	7,265	0.01%
2020/11/20	3	79.80	0	0.00	79.50	3	7,224	0.04%
2020/11/18	1	75.50	0	0.00	75.10	1	7,279	0.01%
2020/11/17	2	74.25	1	74.50	74.70	1	7,387	0.01%
2020/11/09	2	73.00	0	0.00	73.80	2	9,208	0.02%
2020/11/06	0	0.00	3	72.97	72.70	-3	9,255	-0.03%
2020/11/05	0	0.00	1	72.50	72.00	-1	9,277	-0.01%
2020/11/03	1	71.60	0	0.00	71.60	1	9,392	0.01%
2020/10/30	5	71.20	7	71.70	71.80	-2	9,541	-0.02%
2020/10/29	1	70.91	1	71.60	71.30	0	9,498	0.00%
2020/10/28	14	72.77	5	72.00	71.90	9	9,376	0.10%
2020/10/21	0	0.00	1	79.80	78.70	-1	9,496	-0.01%
2020/10/20	0	0.00	21	79.47	79.40	-21	10,003	-0.21%
2020/10/19	0	0.00	5	78.00	77.90	-5	10,231	-0.05%
2020/10/16	5	76.32	0	0.00	76.00	5	10,291	0.05%
2020/10/15	3	77.13	0	0.00	77.50	3	10,417	0.03%
2020/10/14	0	0.00	6	77.98	79.00	-6	10,478	-0.06%
2020/10/13	4	76.10	4	77.30	76.50	0	10,481	0.00%
2020/10/12	2	76.20	0	0.00	76.00	2	10,497	0.02%
2020/10/08	4	77.10	5	77.96	77.20	-1	10,629	-0.01%
2020/10/06	5	76.68	5	76.74	76.70	0	11,080	0.00%
2020/10/05	4	75.60	4	76.70	77.30	0	11,190	0.00%
2020/09/30	4	76.50	4	75.40	75.50	0	11,254	0.00%
2020/09/29	2	76.50	0	0.00	76.30	2	11,275	0.02%
2020/09/24	0	0.00	2	79.00	77.60	-2	11,240	-0.02%
2020/09/21	2	82.50	0	0.00	82.10	2	11,596	0.02%
2020/09/18	0	0.00	1	82.30	82.30	-1	11,651	-0.01%
2020/09/16	4	82.20	25	82.74	80.90	-21	11,997	-0.18%
2020/09/15	2	81.65	0	0.00	81.30	2	12,148	0.02%
2020/09/14	24	80.83	4	80.70	80.60	20	12,192	0.16%
2020/09/11	0	0.00	1	79.00	79.20	-1	12,108	-0.01%
2020/09/10	1	77.60	1	79.60	77.60	0	12,109	0.00%
2020/09/09	11	77.77	3	78.60	79.10	8	12,167	0.07%
2020/09/08	6	78.23	0	0.00	77.60	6	12,117	0.05%
2020/09/07	12	80.65	32	80.11	79.10	-20	12,086	-0.17%
2020/09/04	0	0.00	2	83.05	82.80	-2	12,063	-0.02%
2020/09/03	8	86.09	1	83.80	85.10	7	12,021	0.06%
2020/09/02	1	82.70	3	86.50	82.60	-2	11,870	-0.02%
2020/08/31	2	87.00	0	0.00	84.90	2	12,498	0.02%
2020/08/28	12	86.72	10	87.83	86.20	2	12,528	0.02%
2020/08/27	2	89.70	2	90.00	89.70	0	12,491	0.00%
2020/08/26	2	89.40	0	0.00	88.30	2	12,498	0.02%
2020/08/21	17	85.93	2	84.80	85.30	15	12,308	0.12%
2020/08/20	2	87.30	3	86.10	83.50	-1	12,342	-0.01%
2020/08/19	12	92.08	11	91.46	88.80	1	12,143	0.01%
2020/08/18	11	92.13	1	91.20	91.40	10	11,859	0.08%
2020/08/17	9	87.56	12	88.99	86.50	-3	11,437	-0.03%
2020/08/14	0	0.00	7	83.99	85.50	-7	11,215	-0.06%
2020/08/13	11	81.38	1	83.70	84.00	10	11,144	0.09%
2020/08/12	0	0.00	1	80.10	79.90	-1	11,150	-0.01%
2020/08/10	2	80.00	0	0.00	80.10	2	11,944	0.02%
2020/08/07	2	82.80	0	0.00	82.40	2	12,239	0.02%
2020/08/04	3	83.33	3	83.60	84.60	0	13,077	0.00%
2020/08/03	1	82.50	0	0.00	82.50	1	13,113	0.01%
2020/07/30	2	85.30	0	0.00	86.50	2	12,979	0.02%
2020/07/29	7	85.13	1	84.20	83.60	6	12,920	0.05%
2020/07/28	0	0.00	14	84.31	84.40	-14	12,794	-0.11%
2020/07/27	10	83.48	2	85.00	84.70	8	12,699	0.06%
2020/07/24	36	83.04	26	82.97	82.40	10	12,506	0.08%
2020/07/23	10	78.61	16	78.54	78.70	-6	12,017	-0.05%
2020/07/22	1	75.10	8	75.09	75.30	-7	11,727	-0.06%
2020/07/21	2	74.90	2	74.55	74.40	0	11,633	0.00%
2020/07/20	1	72.60	2	73.30	73.90	-1	11,496	-0.01%
2020/07/17	0	0.00	9	72.70	73.20	-9	11,448	-0.08%
2020/07/16	9	71.80	0	0.00	72.10	9	11,417	0.08%
2020/07/15	7	72.70	2	72.50	72.00	5	11,392	0.04%
2020/07/14	2	73.40	12	74.12	73.70	-10	11,340	-0.09%
2020/07/13	20	73.44	6	72.32	72.10	14	11,228	0.12%
2020/07/10	1	71.50	1	72.20	72.00	0	11,055	0.00%
2020/07/09	3	70.90	5	70.64	70.80	-2	11,008	-0.02%
2020/07/08	3	71.20	2	70.80	71.40	1	10,907	0.01%
2020/07/03	0	0.00	1	70.30	70.30	-1	10,669	-0.01%
2020/07/02	0	0.00	14	68.79	69.30	-14	10,545	-0.13%
2020/07/01	6	68.02	4	68.23	68.10	2	10,512	0.02%
2020/06/30	3	65.73	0	0.00	65.50	3	10,615	0.03%
2020/06/29	3	65.27	1	65.50	66.00	2	10,749	0.02%
2020/06/24	4	65.40	5	65.70	65.40	-1	10,793	-0.01%
2020/06/23	0	0.00	9	66.22	66.90	-9	10,835	-0.08%
2020/06/22	6	64.80	16	64.51	65.10	-10	10,675	-0.09%
2020/06/19	14	63.50	0	0.00	63.00	14	10,546	0.13%
2020/06/18	2	64.60	1	64.70	64.80	1	10,482	0.01%
2020/06/17	9	64.17	33	64.25	64.50	-24	10,439	-0.23%
2020/06/16	1	64.00	5	64.86	64.90	-4	10,415	-0.04%
2020/06/15	5	62.40	5	63.88	62.30	0	10,383	0.00%
2020/06/12	0	0.00	1	63.00	63.00	-1	10,376	-0.01%
2020/06/11	4	62.33	0	0.00	61.70	4	10,349	0.04%
2020/06/09	12	63.91	1	63.30	63.50	11	10,246	0.11%
2020/06/08	24	66.14	13	66.28	64.30	11	10,178	0.11%
2020/06/05	11	66.30	7	66.90	69.10	4	9,742	0.04%
2020/06/04	2	63.45	1	63.00	62.90	1	9,343	0.01%
2020/06/03	1	61.50	0	0.00	62.40	1	9,305	0.01%
2020/06/02	0	0.00	1	61.60	61.80	-1	9,274	-0.01%
2020/06/01	1	61.50	0	0.00	61.60	1	9,252	0.01%
2020/05/29	0	0.00	10	59.20	59.00	-10	9,246	-0.11%
2020/05/27	1	64.20	0	0.00	61.30	1	9,125	0.01%
2020/05/26	10	63.50	11	62.61	63.50	-1	9,047	-0.01%
2020/05/25	1	62.30	2	62.80	63.10	-1	9,010	-0.01%
2020/05/22	2	61.40	0	0.00	61.40	2	8,966	0.02%
2020/05/21	15	63.37	1	63.60	63.50	14	8,986	0.16%
2020/05/20	0	0.00	8	62.98	62.60	-8	9,153	-0.09%
2020/05/19	6	62.88	42	63.12	62.60	-36	9,248	-0.39%
2020/05/18	31	60.37	1	61.10	62.00	30	9,321	0.32%
2020/05/15	16	62.21	12	61.74	62.40	4	9,073	0.04%
2020/05/14	3	59.50	10	59.81	58.90	-7	8,670	-0.08%
2020/05/13	10	58.58	3	59.07	59.50	7	8,548	0.08%
2020/05/12	19	53.89	20	54.73	55.80	-1	8,300	-0.01%
2020/05/06	0	0.00	5	50.30	50.30	-5	8,852	-0.06%
2020/05/05	0	0.00	3	50.80	51.10	-3	8,853	-0.03%
2020/05/04	2	51.70	0	0.00	51.20	2	8,888	0.02%
2020/04/30	1	51.90	0	0.00	52.00	1	8,884	0.01%
2020/04/29	1	51.60	2	51.80	51.80	-1	8,872	-0.01%
2020/04/28	0	0.00	1	51.80	52.20	-1	8,850	-0.01%
2020/04/22	2	51.35	0	0.00	51.70	2	9,145	0.02%
2020/04/21	0	0.00	3	52.20	52.10	-3	9,078	-0.03%
2020/04/20	3	54.40	0.1	54.30	54.50	2.9	9,017	0.03%
2020/04/17	7	54.71	3	53.37	53.20	4	8,961	0.04%
2020/04/16	2	53.10	2	53.40	54.00	0	8,864	0.00%
2020/04/15	2	52.50	3	52.83	54.00	-1	8,778	-0.01%
2020/04/14	4	53.05	0	0.00	53.00	4	8,667	0.05%
2020/04/10	1	50.10	0	0.00	50.90	1	8,574	0.01%
2020/04/06	0	0.00	0	52.40	52.40	0	8,511	0.00%
2020/04/01	12	51.98	12	52.53	52.50	0	8,404	0.00%
2020/03/31	6	48.08	11	50.46	51.00	-5	8,180	-0.06%
2020/03/30	0	0.00	9	47.30	46.85	-9	7,938	-0.11%
2020/03/27	10	47.17	12	47.20	46.85	-2	7,876	-0.03%
2020/03/25	3	41.65	5	42.84	43.60	-2	7,689	-0.03%
2020/03/23	2	39.00	2	38.60	38.25	0	7,848	0.00%
2020/03/20	0	0.00	2	40.10	40.50	-2	7,849	-0.03%
2020/03/19	0	0.00	29	37.23	38.15	-29	7,824	-0.37%
2020/03/18	10	42.10	0	0.00	40.00	10	7,764	0.13%
2020/03/17	4	43.44	5	43.80	42.60	-1	7,660	-0.01%
2020/03/16	5	45.03	5	45.50	43.75	0	7,611	0.00%
2020/03/13	1	43.00	2	43.55	45.00	-1	7,560	-0.01%
2020/03/12	1	48.00	3	48.30	47.55	-2	7,448	-0.03%
2020/03/11	2	50.29	1	50.30	49.40	1	7,319	0.01%
2020/03/10	3	49.52	5	49.20	49.60	-2	7,263	-0.03%
2020/03/09	16	51.29	0	0.00	50.10	16	7,117	0.22%
2020/03/05	5	52.20	0	0.00	52.60	5	6,992	0.07%
2020/03/02	1	52.20	0	0.00	52.20	1	6,841	0.01%
2020/02/27	1	52.20	1	53.10	52.10	0	6,759	0.00%
2020/02/25	0	0.00	2	54.60	54.40	-2	6,672	-0.03%
2020/02/21	16	55.51	5	55.04	54.90	11	6,633	0.17%
2020/02/20	3	56.83	5	57.52	58.00	-2	6,321	-0.03%
2020/02/19	12	59.04	8	59.09	57.70	4	6,154	0.06%
2020/02/18	30	58.69	0	0.00	58.30	30	6,006	0.50%
2020/02/17	2	58.60	5	58.30	58.70	-3	5,922	-0.05%
2020/02/14	1	58.60	5	59.80	58.90	-4	5,789	-0.07%
2020/02/13	10	57.30	28	57.43	59.00	-18	5,527	-0.33%
2020/02/12	22	56.14	22	55.99	56.00	0	5,085	0.00%
2020/02/11	2	55.30	24	55.45	55.80	-22	4,882	-0.45%
2020/02/10	19	54.22	69	53.47	54.30	-50	4,523	-1.11%
2020/02/07	0	0.00	1	52.40	51.90	-1	4,220	-0.02%
2020/02/06	0	0.00	2	52.10	52.20	-2	4,323	-0.05%
2020/02/05	1	51.90	7	51.66	51.40	-6	4,346	-0.14%
2020/02/04	3	50.93	0	0.00	50.90	3	4,316	0.07%
2020/02/03	1	50.90	1	51.00	51.10	0	4,300	0.00%
2020/01/31	2	51.10	1	51.50	51.20	1	4,330	0.02%
2020/01/30	14	49.89	10	50.51	50.80	4	4,358	0.09%
2020/01/20	5	52.20	26	52.51	52.20	-21	4,395	-0.48%
2020/01/17	5	51.80	10	51.94	51.90	-5	4,311	-0.12%
2020/01/16	3	51.33	9	51.36	51.20	-6	4,218	-0.14%
2020/01/15	1	50.50	1	50.80	50.40	0	4,204	0.00%
2020/01/14	4	50.48	0	0.00	50.60	4	4,289	0.09%
2020/01/10	2	50.70	4	50.83	50.40	-2	4,370	-0.05%
2020/01/09	4	50.33	0	0.00	50.20	4	4,397	0.09%
2020/01/08	1	50.00	1	50.30	50.30	0	4,419	0.00%
2020/01/07	1	49.70	0	0.00	49.60	1	4,413	0.02%
2020/01/06	3	49.87	3	50.02	50.00	0	4,421	0.00%
2020/01/03	8	50.10	0	0.00	50.20	8	4,428	0.18%
2020/01/02	2	50.30	2	50.40	50.00	0	4,433	0.00%
2019/12/31	3	49.75	1	49.90	49.70	2	4,409	0.05%
2019/12/30	2	50.05	0	0.00	50.10	2	4,382	0.05%
2019/12/27	4	50.50	0	0.00	50.50	4	4,349	0.09%
2019/12/26	5	50.96	1	51.10	50.70	4	4,383	0.09%
2019/12/25	3	51.17	3	51.63	51.50	0	4,386	0.00%
2019/12/23	9	51.34	1	51.20	50.90	8	4,519	0.18%
2019/12/20	2	52.25	4	52.85	52.00	-2	4,684	-0.04%
2019/12/19	8	52.60	4	53.13	52.40	4	4,869	0.08%
2019/12/18	18	52.63	29	52.64	52.70	-11	4,889	-0.22%
2019/12/17	0	0.00	3	51.30	51.40	-3	4,738	-0.06%
2019/12/16	2	50.80	4	51.40	51.20	-2	4,757	-0.04%
2019/12/13	0	0.00	20	51.43	51.10	-20	4,738	-0.42%
2019/12/12	0	0.00	3	51.27	50.80	-3	4,715	-0.06%
2019/12/11	1	51.00	2	51.10	50.80	-1	4,746	-0.02%
2019/12/10	2	50.30	19	50.81	50.90	-17	4,764	-0.36%
2019/12/09	0	0.00	3	51.00	50.70	-3	4,863	-0.06%
2019/12/06	5	50.60	1	51.10	50.50	4	4,915	0.08%
2019/12/05	4	50.53	0	0.00	50.50	4	5,072	0.08%
2019/12/04	5	50.44	0	0.00	50.40	5	5,144	0.10%
2019/12/02	6	50.50	3	50.87	50.70	3	5,346	0.06%
2019/11/29	3	50.43	0	0.00	50.30	3	5,368	0.06%
2019/11/28	3	50.87	0	0.00	50.80	3	5,511	0.05%
2019/11/26	12	51.18	2	51.40	51.40	10	5,572	0.18%
2019/11/25	3	51.47	0	0.00	51.40	3	5,592	0.05%
2019/11/22	15	51.83	1	52.00	52.00	14	5,657	0.25%
2019/11/21	16	51.38	6	51.85	51.80	10	5,816	0.17%
2019/11/20	0	0.00	7	51.06	51.10	-7	5,795	-0.12%
2019/11/19	6	50.67	4	50.90	50.80	2	5,872	0.03%
2019/11/18	5	50.26	4	50.30	50.40	1	6,032	0.02%
2019/11/15	2	49.40	0	0.00	49.05	2	6,428	0.03%
2019/11/14	4	49.43	0	0.00	49.40	4	6,653	0.06%
2019/11/13	7	50.27	0	0.00	49.95	7	6,828	0.10%
2019/11/12	1	51.00	1	51.30	51.30	0	6,907	0.00%
2019/11/11	1	50.80	1	51.50	51.30	0	7,085	0.00%
2019/11/08	2	51.20	4	51.18	51.20	-2	7,213	-0.03%
2019/11/07	11	51.27	0	0.00	51.10	11	7,432	0.15%
2019/11/06	6	51.85	0	0.00	51.90	6	7,483	0.08%
2019/11/05	1	52.50	5	52.66	52.60	-4	7,449	-0.05%
2019/11/04	15	50.98	15	51.69	52.30	0	7,357	0.00%
2019/11/01	17	51.04	0	0.00	51.20	17	7,285	0.23%
2019/10/29	1	52.00	3	51.47	51.50	-2	7,347	-0.03%
2019/10/28	3	51.63	10	51.50	51.50	-7	7,324	-0.10%
2019/10/25	0	0.00	1	50.40	50.50	-1	7,221	-0.01%
2019/10/23	0	0.00	2	50.00	49.80	-2	7,276	-0.03%
2019/10/22	5	49.30	4	50.00	50.00	1	7,270	0.01%
2019/10/21	6	49.30	4	49.65	49.30	2	7,251	0.03%
2019/10/18	2	49.03	0	0.00	49.00	2	7,237	0.03%
2019/10/17	3	48.83	0	0.00	49.30	3	7,309	0.04%
2019/10/15	4	49.44	0	0.00	49.35	4	7,321	0.05%
2019/10/14	2	49.73	4	50.15	49.75	-2	7,402	-0.03%
2019/10/09	1	49.35	3	49.63	49.35	-2	7,571	-0.03%
2019/10/08	2	49.65	0	0.00	49.70	2	7,693	0.03%
2019/10/02	7	50.34	0	0.00	50.10	7	7,934	0.09%
2019/10/01	1	49.10	6	49.15	49.45	-5	7,976	-0.06%
2019/09/27	6	50.27	1	49.95	49.65	5	8,032	0.06%
2019/09/26	4	51.23	2	51.40	51.10	2	8,010	0.02%
2019/09/25	6	52.32	2	52.85	51.80	4	8,066	0.05%
2019/09/24	1	52.80	17	53.35	53.90	-16	7,979	-0.20%
2019/09/23	7	52.26	0	0.00	52.30	7	7,952	0.09%
2019/09/20	1	52.20	1	51.40	51.10	0	8,281	0.00%
2019/09/19	1	51.20	0	0.00	50.90	1	8,405	0.01%
2019/09/18	0	0.00	1	51.00	51.10	-1	8,555	-0.01%
2019/09/16	2	51.70	0	0.00	51.70	2	8,714	0.02%
2019/09/12	1	52.50	7	52.19	52.70	-6	8,734	-0.07%
2019/09/11	6	53.90	2	53.25	52.30	4	8,823	0.05%
2019/09/10	1	53.40	1	52.60	53.30	0	8,828	0.00%
2019/09/09	1	53.40	2	53.65	53.30	-1	8,780	-0.01%
2019/09/06	6	52.40	2	52.50	52.40	4	8,627	0.05%
2019/09/05	2	52.40	0	0.00	52.40	2	8,571	0.02%
2019/09/02	4	51.08	14	51.37	51.40	-10	8,407	-0.12%
2019/08/29	1	53.00	0	0.00	52.60	1	8,179	0.01%
2019/08/27	1	52.60	0	0.00	52.20	1	8,115	0.01%
2019/08/26	1	53.10	2	53.45	52.70	-1	8,061	-0.01%
2019/08/23	0	0.00	1	52.70	53.00	-1	7,872	-0.01%
2019/08/22	1	53.40	26	53.30	53.30	-25	7,829	-0.32%
2019/08/21	30	53.82	0	0.00	53.10	30	7,731	0.39%
2019/08/20	3	51.83	6	51.90	52.80	-3	7,524	-0.04%
2019/08/19	6	50.27	3	50.87	50.80	3	7,070	0.04%
2019/08/16	0	0.00	2	49.40	49.60	-2	6,718	-0.03%
2019/08/14	2	49.05	5	49.81	48.20	-3	6,395	-0.05%
2019/08/13	1	49.20	2	49.50	49.40	-1	6,243	-0.02%
2019/08/12	0	0.00	19	49.61	49.45	-19	6,127	-0.31%
2019/08/08	3	47.08	1	47.35	46.80	2	5,960	0.03%
2019/08/06	5	45.20	2	46.25	46.50	3	5,914	0.05%
2019/08/05	0	0.00	1	45.60	45.60	-1	5,859	-0.02%
2019/08/02	2	45.70	1	45.60	45.20	1	5,864	0.02%
2019/08/01	3	45.85	2	46.50	45.55	1	5,812	0.02%
2019/07/31	0	0.00	1	47.05	46.80	-1	5,744	-0.02%
2019/07/30	1	47.50	0	0.00	47.30	1	5,716	0.02%
2019/07/29	1	47.95	0	0.00	48.30	1	5,732	0.02%
2019/07/26	1	48.65	0	0.00	48.70	1	5,685	0.02%
2019/07/25	2	48.85	2	49.38	48.75	0	5,664	0.00%
2019/07/24	1	49.00	1	49.40	48.90	0	5,604	0.00%
2019/07/23	1	49.05	2	49.00	49.00	-1	5,588	-0.02%
2019/07/22	1	48.25	0	0.00	48.35	1	5,537	0.02%
2019/07/19	1	48.60	0	0.00	48.20	1	5,577	0.02%
2019/07/18	4	48.24	4	48.28	48.05	0	5,493	0.00%
2019/07/17	2	48.65	0	0.00	48.90	2	5,448	0.04%
2019/07/16	6	49.83	3	48.95	48.80	3	5,380	0.06%
2019/07/15	12	50.07	0	0.00	49.90	12	5,272	0.23%
2019/07/12	3	53.47	0	0.00	53.50	3	5,095	0.06%
2019/07/11	0	0.00	1	52.90	52.80	-1	5,063	-0.02%
2019/07/10	3	52.73	1	53.00	52.50	2	5,002	0.04%
2019/07/05	1	54.40	0	0.00	54.70	1	4,867	0.02%
2019/07/04	0	0.00	11	55.95	54.60	-11	4,792	-0.23%
2019/07/03	0	0.00	2	54.40	54.40	-2	4,751	-0.04%
2019/07/02	0	0.00	7	54.09	54.20	-7	4,750	-0.15%
2019/07/01	3	53.83	3	53.80	53.80	0	4,823	0.00%
2019/06/28	10	52.07	17	52.57	53.20	-7	4,739	-0.15%
2019/06/27	18	52.36	34	52.99	53.40	-16	4,581	-0.35%
2019/06/26	4	49.20	13	49.89	50.00	-9	4,170	-0.22%
2019/06/25	0	0.00	3	47.87	47.75	-3	3,984	-0.08%
2019/06/24	1	46.60	0	0.00	46.90	1	3,885	0.03%
2019/06/21	1	46.40	1	47.15	46.40	0	3,819	0.00%
2019/06/19	0	0.00	5	48.00	48.50	-5	3,870	-0.13%
2019/06/18	1	46.10	13	47.04	47.05	-12	4,005	-0.30%
2019/06/10	3	45.50	0	0.00	45.20	3	4,144	0.07%
2019/06/04	2	45.23	0	0.00	44.90	2	4,282	0.05%
2019/05/23	10	43.98	1	44.00	43.90	9	5,306	0.17%
2019/05/20	1	45.30	0	0.00	44.75	1	5,978	0.02%
2019/05/16	30	45.50	0	0.00	44.95	30	6,412	0.47%
2019/05/15	1	47.65	10	48.00	46.80	-9	6,446	-0.14%
2019/05/14	10	45.50	0	0.00	47.90	10	6,556	0.15%
2019/05/10	0	0.00	1	47.05	46.35	-1	6,686	-0.01%
2019/05/09	20	47.75	0	0.00	47.20	20	6,687	0.30%
2019/05/07	0	0.00	1	49.10	49.00	-1	6,734	-0.01%
2019/05/06	22	48.69	2	48.50	48.05	20	6,786	0.29%
2019/04/29	10	50.00	0	0.00	49.60	10	6,982	0.14%
2019/04/25	0	0.00	10	52.40	51.30	-10	7,103	-0.14%
2019/04/24	3	52.00	3	52.40	52.80	0	7,086	0.00%
2019/04/22	1	51.20	1	51.90	51.10	0	7,156	0.00%
2019/04/19	3	51.37	3	52.07	51.50	0	7,234	0.00%
2019/04/18	15	52.20	1	52.00	51.20	14	7,282	0.19%
2019/04/17	1	52.60	23	52.61	52.40	-22	7,451	-0.30%
2019/04/16	0	0.00	1	51.30	51.90	-1	7,450	-0.01%
2019/04/15	1	50.20	10	50.40	50.50	-9	7,540	-0.12%
2019/04/12	25	50.36	0	0.00	49.90	25	7,649	0.33%
2019/04/10	0	0.00	1	51.40	51.00	-1	7,800	-0.01%
2019/04/09	2	52.30	3	52.20	52.30	-1	7,968	-0.01%
2019/04/08	4	51.78	7	52.69	51.40	-3	8,215	-0.04%
2019/04/03	11	51.80	12	51.63	51.20	-1	8,665	-0.01%
2019/04/02	0	0.00	1	49.50	49.80	-1	9,014	-0.01%
2019/04/01	0	0.00	1	49.40	49.30	-1	9,380	-0.01%
2019/03/29	0	0.00	1	49.20	49.10	-1	9,440	-0.01%
2019/03/28	1	48.40	0	0.00	49.05	1	9,726	0.01%
2019/03/27	1	48.60	0	0.00	49.00	1	9,779	0.01%
2019/03/26	1	49.30	0	0.00	49.30	1	9,742	0.01%
2019/03/22	1	50.50	2	50.10	50.50	-1	9,734	-0.01%
2019/03/21	6	50.50	6	50.12	50.50	0	9,659	0.00%
2019/03/20	0	0.00	2	47.95	48.00	-2	9,503	-0.02%
2019/03/18	3	47.25	0	0.00	47.40	3	9,614	0.03%
2019/03/14	0	0.00	2	46.40	45.95	-2	9,587	-0.02%
2019/03/13	0	0.00	1	46.40	46.25	-1	9,640	-0.01%
2019/03/12	2	46.65	2	46.50	46.65	0	9,668	0.00%
2019/03/08	6	46.38	2	46.35	46.35	4	9,850	0.04%
2019/03/07	3	46.75	0	0.00	46.70	3	9,953	0.03%
2019/03/06	0	0.00	3	48.35	47.75	-3	10,031	-0.03%
2019/03/04	7	48.66	0	0.00	48.90	7	10,064	0.07%
2019/02/27	0	0.00	8	47.88	47.90	-8	10,060	-0.08%
2019/02/26	3	48.32	21	48.06	47.70	-18	9,914	-0.18%
2019/02/25	4	46.28	0	0.00	46.10	4	9,622	0.04%
2019/02/22	6	45.67	4	45.75	45.60	2	9,614	0.02%
2019/02/21	36	46.55	26	46.13	45.50	10	9,562	0.10%
2019/02/20	17	45.36	17	45.17	46.00	0	9,284	0.00%
2019/02/19	0	0.00	7	44.79	44.80	-7	9,157	-0.08%
2019/02/18	7	44.50	0	0.00	44.65	7	9,236	0.08%
2019/02/15	13	44.00	39	44.01	44.00	-26	9,092	-0.29%
2019/02/14	8	42.81	17	42.71	42.95	-9	8,790	-0.10%
2019/02/13	11	42.00	22	41.99	42.90	-11	8,705	-0.13%
2019/02/12	7	41.69	2	42.00	41.70	5	8,571	0.06%
2019/02/11	0	0.00	5	40.40	40.75	-5	8,450	-0.06%
2019/01/30	0	0.00	7	40.14	40.15	-7	8,432	-0.08%
2019/01/29	0	0.00	4	40.18	40.25	-4	8,408	-0.05%
2019/01/28	25	40.31	0	0.00	40.30	25	8,391	0.30%
2019/01/25	21	40.20	0	0.00	40.00	21	8,403	0.25%
2019/01/24	4	40.15	2	41.05	39.95	2	8,410	0.02%
2019/01/23	3	40.13	56	40.26	40.80	-53	8,328	-0.64%
2019/01/22	61	39.95	0	0.00	39.85	61	8,344	0.73%
2019/01/21	0	0.00	2	40.25	40.40	-2	8,351	-0.02%
2019/01/18	3	39.87	2	40.13	39.80	1	8,403	0.01%
2019/01/17	3	40.07	166	39.98	39.85	-163	8,447	-1.93%	大賣/鉅額交易
2019/01/16	162	39.91	5	39.93	39.70	157	8,393	1.87%	大買/鉅額交易
2019/01/15	2	39.40	0	0.00	39.80	2	8,382	0.02%
2019/01/11	3	39.52	2	40.25	39.50	1	8,398	0.01%
2019/01/10	1	39.70	2	40.03	40.15	-1	8,360	-0.01%
2019/01/09	8	40.32	2	40.20	39.80	6	8,352	0.07%
2019/01/07	1	39.80	2	40.60	41.15	-1	8,064	-0.01%
2019/01/04	1	38.55	0	0.00	39.20	1	7,973	0.01%
2019/01/03	2	38.88	0	0.00	38.65	2	7,928	0.03%
2019/01/02	6	39.57	1	39.40	39.40	5	7,860	0.06%
2018/12/28	4	40.79	5	40.06	40.20	-1	7,801	-0.01%
2018/12/27	2	42.03	195	42.05	40.45	-193	7,688	-2.51%	大賣/鉅額交易
2018/12/26	192	42.03	18	43.99	41.30	174	7,361	2.36%	大買/鉅額交易
2018/12/25	6	43.38	3	44.27	44.90	3	6,817	0.04%
2018/12/24	13	42.56	6	43.01	43.55	7	6,266	0.11%
2018/12/22	11	40.08	3	39.77	39.70	8	5,869	0.14%
2018/12/21	2	39.95	1	39.10	38.75	1	5,801	0.02%
2018/12/18	1	37.90	0	0.00	37.85	1	5,439	0.02%
2018/12/12	3	39.13	0	0.00	39.05	3	5,307	0.06%
2018/12/11	2	39.25	2	39.00	39.00	0	5,259	0.00%
2018/12/04	1	41.10	6	41.97	41.70	-5	5,152	-0.10%
2018/12/03	1	40.15	1	40.60	41.10	0	5,077	0.00%
2018/11/30	3	39.10	0	0.00	38.85	3	4,964	0.06%
2018/11/29	2	39.75	0	0.00	38.60	2	4,884	0.04%
2018/11/28	0	0.00	4	37.95	39.40	-4	4,733	-0.08%
2018/11/27	4	37.25	0	0.00	37.15	4	4,594	0.09%
2018/11/22	0	0.00	2	38.25	38.00	-2	4,684	-0.04%
2018/11/21	1	37.10	0	0.00	37.05	1	4,700	0.02%
2018/11/16	6	37.05	0	0.00	38.50	6	4,576	0.13%
2018/11/15	2	38.65	1	37.70	38.30	1	4,481	0.02%
2018/11/14	5	40.40	0	0.00	40.20	5	4,495	0.11%
2018/11/05	1	41.35	25	41.61	41.50	-24	5,310	-0.45%
2018/11/02	0	0.00	1	43.55	42.05	-1	5,347	-0.02%
2018/10/30	6	38.51	6	38.62	39.00	0	5,361	0.00%
2018/10/29	24	40.53	0	0.00	39.90	24	5,366	0.45%
2018/10/25	10	36.90	1	39.00	39.00	9	5,461	0.16%
2018/10/24	10	38.00	0	0.00	38.45	10	5,452	0.18%
2018/10/22	1	39.60	0	0.00	39.45	1	5,610	0.02%
2018/10/19	20	39.50	0	0.00	40.20	20	5,771	0.35%
2018/10/18	2	40.95	0	0.00	40.65	2	6,136	0.03%
2018/10/17	5	41.00	0	0.00	40.65	5	6,369	0.08%
2018/10/16	0	0.00	3	41.75	41.70	-3	6,429	-0.05%
2018/10/12	10	41.00	1	42.25	42.50	9	6,653	0.14%
2018/10/11	14	41.97	11	41.75	41.70	3	6,817	0.04%
2018/10/09	0	0.00	2	46.45	46.30	-2	6,766	-0.03%
2018/10/08	0	0.00	2	46.63	47.60	-2	6,735	-0.03%
2018/10/05	23	46.43	5	47.05	46.15	18	6,728	0.27%
2018/10/04	5	48.00	0	0.00	47.95	5	6,706	0.07%
2018/10/03	1	48.50	0	0.00	48.15	1	6,761	0.01%
2018/09/28	1	47.65	5	48.35	48.20	-4	6,966	-0.06%
2018/09/25	10	48.00	2	48.25	49.00	8	7,155	0.11%
2018/09/21	2	48.50	0	0.00	48.60	2	7,166	0.03%
2018/09/14	2	51.00	2	51.90	51.90	0	7,293	0.00%
2018/09/12	0	0.00	1	50.00	49.20	-1	7,430	-0.01%
2018/09/10	5	49.00	0	0.00	48.95	5	7,595	0.07%
2018/09/06	0	0.00	1	51.80	51.70	-1	7,630	-0.01%
2018/08/31	0	0.00	5	52.12	52.40	-5	7,971	-0.06%
2018/08/30	4	52.20	0	0.00	51.30	4	8,074	0.05%
2018/08/29	6	53.82	0	0.00	53.00	6	8,043	0.07%
2018/08/28	0	0.00	1	54.10	53.70	-1	8,093	-0.01%
2018/08/27	1	52.40	0	0.00	52.80	1	8,079	0.01%
2018/08/22	1	52.00	0	0.00	51.30	1	8,319	0.01%
2018/08/20	5	49.00	1	49.05	49.00	4	8,274	0.05%
2018/08/17	23	50.45	0	0.00	50.30	23	8,296	0.28%
2018/08/16	10	53.00	0	0.00	53.20	10	8,213	0.12%
2018/08/15	10	54.00	0	0.00	54.40	10	8,285	0.12%
2018/08/13	15	55.53	0	0.00	54.80	15	8,390	0.18%
2018/08/10	0	0.00	2	57.50	57.20	-2	8,745	-0.02%
2018/08/09	1	57.60	4	57.40	57.10	-3	9,040	-0.03%
2018/08/08	1	59.00	1	58.20	57.40	0	9,330	0.00%
2018/08/07	1	57.60	0	0.00	57.60	1	9,430	0.01%
2018/08/03	1	59.00	0	0.00	58.90	1	9,636	0.01%
2018/08/02	2	58.80	0	0.00	58.80	2	9,871	0.02%
2018/08/01	1	61.60	1	62.20	61.40	0	9,899	0.00%
2018/07/31	1	61.20	0	0.00	61.40	1	9,873	0.01%
2018/07/30	2	60.90	1	60.30	60.30	1	9,961	0.01%
2018/07/27	1	63.10	2	63.40	62.70	-1	9,989	-0.01%
2018/07/26	10	63.98	5	64.10	63.40	5	9,945	0.05%
2018/07/25	6	65.47	3	65.80	66.30	3	9,752	0.03%
2018/07/20	2	61.20	0	0.00	58.00	2	9,078	0.02%
2018/07/18	0	0.00	1	61.50	62.80	-1	8,980	-0.01%
2018/07/16	0	0.00	1	60.00	59.60	-1	8,989	-0.01%
2018/07/10	1	62.20	0	0.00	62.70	1	9,174	0.01%
2018/07/09	1	63.00	0	0.00	61.60	1	9,201	0.01%
2018/07/05	1	65.50	0	0.00	63.70	1	9,486	0.01%
2018/07/04	0	0.00	1	67.60	67.70	-1	9,449	-0.01%
2018/07/03	5	65.00	0	0.00	65.00	5	9,552	0.05%
2018/07/02	1	66.40	0	0.00	66.30	1	9,586	0.01%
2018/06/28	5	66.70	0	0.00	65.30	5	9,593	0.05%
2018/06/26	1	66.50	0	0.00	68.00	1	9,593	0.01%
2018/06/22	6	68.63	5	67.66	67.50	1	9,587	0.01%
2018/06/21	0	0.00	1	74.00	71.60	-1	9,489	-0.01%
2018/06/20	1	73.50	0	0.00	73.60	1	9,533	0.01%
2018/06/19	2	76.00	0	0.00	76.50	2	9,505	0.02%
2018/06/15	0	0.00	2	74.10	73.90	-2	9,390	-0.02%
2018/06/14	3	75.93	1	77.50	75.10	2	9,317	0.02%
2018/06/13	5	77.10	2	77.35	76.60	3	9,411	0.03%
2018/06/12	2	76.70	0	0.00	77.20	2	9,510	0.02%
2018/06/11	1	75.30	2	75.35	77.50	-1	9,498	-0.01%
2018/06/08	0	0.00	1	76.00	74.50	-1	9,390	-0.01%
2018/06/07	2	75.65	2	75.95	74.30	0	9,394	0.00%
2018/06/06	2	76.50	1	77.40	76.40	1	9,451	0.01%
2018/06/05	7	76.44	0	0.00	76.20	7	9,464	0.07%
2018/06/04	0	0.00	25	79.20	78.80	-25	9,714	-0.26%
2018/05/31	36	81.49	0	0.00	79.10	36	9,878	0.36%
2018/05/30	1	79.00	1	79.00	78.60	0	9,870	0.00%
2018/05/28	10	82.70	10	82.20	82.20	0	9,801	0.00%
2018/05/25	1	84.10	0	0.00	83.50	1	9,755	0.01%
2018/05/24	1	85.00	0	0.00	86.40	1	9,690	0.01%
2018/05/23	4	87.85	1	89.30	87.50	3	9,635	0.03%
2018/05/22	2	87.75	2	86.50	88.80	0	9,591	0.00%
2018/05/21	1	87.00	1	89.00	86.30	0	9,635	0.00%
2018/05/18	4	83.05	32	83.13	85.20	-28	9,483	-0.30%
2018/05/17	0	0.00	15	79.70	80.60	-15	9,237	-0.16%
2018/05/16	25	79.74	10	81.57	75.60	15	9,016	0.17%
2018/05/15	15	77.19	5	77.30	79.10	10	8,824	0.11%
2018/05/14	10	77.50	0	0.00	77.50	10	8,869	0.11%
2018/05/11	0	0.00	10	75.05	75.90	-10	8,772	-0.11%
2018/05/10	15	75.27	5	76.80	76.00	10	8,738	0.11%
2018/05/09	0	0.00	12	71.97	71.90	-12	8,561	-0.14%
2018/05/08	0	0.00	4	70.60	69.60	-4	8,500	-0.05%
2018/05/07	3	71.30	15	71.65	71.60	-12	8,561	-0.14%
2018/05/03	0	0.00	4	66.40	66.30	-4	8,631	-0.05%
2018/04/27	4	63.83	0	0.00	63.90	4	9,098	0.04%
2018/04/24	1	65.90	1	65.60	65.90	0	9,217	0.00%
2018/04/20	4	64.93	3	64.50	64.50	1	9,316	0.01%
2018/04/18	1	67.00	2	67.10	67.00	-1	9,337	-0.01%
2018/04/17	1	65.00	0	0.00	65.80	1	9,534	0.01%
2018/04/16	13	66.97	2	67.20	66.70	11	9,561	0.12%
2018/04/13	0	0.00	7	71.14	69.50	-7	9,646	-0.07%
2018/04/12	14	71.36	1	71.80	71.20	13	9,783	0.13%
2018/04/11	12	70.70	15	71.36	73.20	-3	9,756	-0.03%
2018/04/10	3	68.57	0	0.00	67.80	3	9,676	0.03%
2018/04/09	13	72.10	6	71.80	70.00	7	9,651	0.07%
2018/04/03	0	0.00	1	69.70	68.50	-1	9,496	-0.01%
2018/04/02	0	0.00	8	69.15	67.70	-8	9,481	-0.08%
2018/03/31	1	66.50	0	0.00	66.80	1	9,370	0.01%
2018/03/30	1	66.60	0	0.00	66.10	1	9,371	0.01%
2018/03/28	5	68.30	10	67.70	66.80	-5	9,330	-0.05%
2018/03/26	0	0.00	1	67.90	67.30	-1	9,309	-0.01%
2018/03/23	0	0.00	4	67.00	66.60	-4	9,455	-0.04%
2018/03/20	0	0.00	3	67.00	67.20	-3	9,688	-0.03%
2018/03/16	1	66.40	0	0.00	69.10	1	9,671	0.01%
2018/03/14	0	0.00	2	66.20	66.30	-2	9,556	-0.02%
2018/03/13	4	66.95	2	66.30	66.30	2	9,590	0.02%
2018/03/12	2	66.90	2	68.40	66.60	0	9,519	0.00%
2018/03/09	13	69.67	6	69.43	69.40	7	9,414	0.07%
2018/03/08	25	74.14	16	74.88	72.40	9	9,334	0.10%
2018/03/07	3	72.67	3	71.63	72.70	0	8,991	0.00%
2018/03/06	2	69.30	2	69.90	69.30	0	8,905	0.00%
2018/03/05	3	70.17	3	69.60	69.90	0	8,961	0.00%
2018/03/01	2	69.30	0	0.00	70.80	2	9,006	0.02%
2018/02/27	1	71.00	3	71.33	70.30	-2	8,924	-0.02%
2018/02/26	2	73.25	0	0.00	72.60	2	8,835	0.02%
2018/02/23	6	74.23	2	74.53	72.10	4	8,758	0.05%
2018/02/22	1	73.00	0	0.00	72.50	1	8,743	0.01%
2018/02/21	2	71.80	15.1	73.52	74.10	-13.1	8,709	-0.15%
2018/02/12	0	0.00	2	68.20	67.40	-2	8,591	-0.02%
2018/02/07	15	68.31	1	68.50	66.00	14	8,327	0.17%
2018/02/06	4	63.80	1	63.90	64.70	3	8,225	0.04%
2018/02/05	2.1	70.30	2	70.10	69.00	0.1	8,162	0.00%
2018/02/02	1	73.40	2	73.30	74.40	-1	8,218	-0.01%
2018/02/01	1	72.00	3	71.50	71.70	-2	8,375	-0.02%
2018/01/31	5	72.80	1	74.00	72.70	4	8,392	0.05%
2018/01/30	21	72.67	0	0.00	74.20	21	8,342	0.25%
2018/01/29	3	74.90	20	73.95	75.00	-17	8,311	-0.20%
2018/01/26	11	70.98	11	72.81	70.40	0	8,146	0.00%
2018/01/25	1	72.50	2	72.90	72.80	-1	8,089	-0.01%
2018/01/24	4	71.60	0	0.00	70.30	4	8,017	0.05%
2018/01/23	0	0.00	4	68.13	67.00	-4	7,896	-0.05%
2018/01/17	1	64.40	2	64.10	65.20	-1	8,030	-0.01%
2018/01/16	4	63.93	2	64.40	63.00	2	8,226	0.02%
2018/01/10	1	62.90	1	61.10	61.90	0	7,768	0.00%
2018/01/08	1	61.50	3.2	60.26	61.00	-2.2	7,466	-0.03%
2018/01/04	2	59.20	0	0.00	59.20	2	7,106	0.03%
2018/01/03	1	53.60	1	54.30	55.30	0	6,888	0.00%