技嘉 (2376)-犇亞-鑫豐券商分點個股進出

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
278.0
漲跌
▲4.5
漲幅
+1.65%
成交量
3,289張
產業
上市電腦週邊類股
1847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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/12/03	1.1	279.43	3.2	279.08	278.00	-2.2	7,667	-0.03%
2024/12/02	2.1	274.50	0.1	276.96	273.50	2	7,733	0.03%
2024/11/29	1.1	271.43	1	273.00	271.50	0.1	7,766	0.00%
2024/11/28	0.2	268.40	2	270.00	270.00	-1.8	7,772	-0.02%
2024/11/27	2.2	280.85	1	284.50	271.50	1.2	7,794	0.01%
2024/11/26	1.2	284.14	2	284.75	284.00	-0.8	7,719	-0.01%
2024/11/25	2	285.25	3.1	285.74	283.00	-1.1	7,761	-0.01%
2024/11/22	2	284.75	1.1	285.38	281.50	0.9	8,063	0.01%
2024/11/21	1.1	280.09	0	282.50	280.00	1.1	8,053	0.01%
2024/11/20	4.3	280.52	1.2	282.58	279.00	3.1	8,019	0.04%
2024/11/19	2	281.00	2.1	280.14	282.50	-0.1	8,023	0.00%
2024/11/18	1.3	275.02	0.2	274.50	275.50	1	8,023	0.01%
2024/11/15	4.4	281.14	12	280.50	282.50	-7.6	7,966	-0.10%
2024/11/14	13.1	294.25	13.4	298.71	291.00	-0.3	8,054	0.00%
2024/11/13	7.5	296.76	3.5	296.08	300.50	4	8,294	0.05%
2024/11/12	6.3	296.95	7	297.85	295.00	-0.8	8,330	-0.01%
2024/11/11	8.2	303.57	7	304.29	303.00	1.2	8,296	0.01%
2024/11/08	2.5	303.37	5.2	306.00	305.50	-2.6	8,338	-0.03%
2024/11/07	8.6	306.33	7.3	306.25	304.50	1.3	8,370	0.02%
2024/11/06	7.7	303.32	35.4	305.59	303.00	-27.7	8,387	-0.33%
2024/11/05	13.2	292.16	20.4	288.42	294.00	-7.2	8,082	-0.09%
2024/11/04	5.5	280.84	7	282.14	278.50	-1.5	7,817	-0.02%
2024/11/01	11.1	279.10	19.6	272.54	282.00	-8.5	7,795	-0.11%
2024/10/30	2	263.51	1	265.50	261.50	1	7,580	0.01%
2024/10/29	6.3	265.41	6.1	265.56	263.50	0.2	7,681	0.00%
2024/10/28	8.1	271.30	6	270.71	271.00	2.1	7,723	0.03%
2024/10/25	8	274.13	9.2	274.03	275.00	-1.2	7,812	-0.02%
2024/10/24	8.3	272.46	1	276.00	270.00	7.3	7,960	0.09%
2024/10/23	4.1	273.31	6.1	275.95	276.50	-2.1	8,034	-0.03%
2024/10/22	2.9	272.85	24.1	273.48	274.00	-21.2	8,029	-0.26%
2024/10/21	3	270.33	2.2	270.95	269.00	0.9	8,058	0.01%
2024/10/18	12.1	269.99	5	271.70	267.50	7.1	8,164	0.09%
2024/10/17	12.2	270.86	9	272.45	270.50	3.2	8,199	0.04%
2024/10/16	3	267.00	0	0.00	265.00	3	8,328	0.04%
2024/10/15	10.1	267.30	7.2	269.06	268.50	2.9	8,397	0.03%
2024/10/14	1.4	264.15	6	264.00	264.50	-4.7	8,396	-0.06%
2024/10/11	2	266.50	3.3	266.14	266.00	-1.3	8,451	-0.02%
2024/10/09	18	263.49	0	0.00	260.50	18	8,505	0.21%
2024/10/08	1.2	265.67	1.1	262.09	265.00	0	8,555	0.00%
2024/10/07	0.2	266.57	1	268.00	268.00	-0.8	8,745	-0.01%
2024/10/04	0	264.00	3	264.16	263.00	-3	8,893	-0.03%
2024/10/01	1.1	258.31	1.1	264.32	258.00	0	8,866	0.00%
2024/09/30	5.1	260.29	8.7	262.34	258.50	-3.6	8,902	-0.04%
2024/09/27	6	265.42	7.2	266.15	266.00	-1.2	8,889	-0.01%
2024/09/26	10	263.00	23.2	263.99	263.50	-13.2	8,890	-0.15%
2024/09/25	25.2	263.23	6.4	266.99	263.00	18.8	8,852	0.21%
2024/09/24	1	259.00	1	263.00	263.00	0	8,777	0.00%
2024/09/23	3	261.33	7.6	260.72	262.00	-4.6	8,783	-0.05%
2024/09/20	3.5	258.03	2.2	258.80	255.00	1.3	8,774	0.01%
2024/09/19	1	255.50	12.6	253.11	255.50	-11.6	8,752	-0.13%
2024/09/18	2.3	245.85	0	0.00	246.00	2.3	8,769	0.03%
2024/09/16	2	251.25	1.1	252.88	251.50	0.9	8,807	0.01%
2024/09/13	0	0.00	0.1	250.00	251.50	-0.1	8,923	0.00%
2024/09/12	12	252.37	3.2	252.28	252.50	8.8	9,157	0.10%
2024/09/11	2.4	243.54	2.1	244.50	242.50	0.3	9,167	0.00%
2024/09/10	2.3	245.93	2	252.00	239.00	0.3	9,283	0.00%
2024/09/09	0	0.00	1.6	248.83	249.00	-1.6	9,260	-0.02%
2024/09/06	4.6	250.14	5.4	250.22	252.50	-0.7	9,287	-0.01%
2024/09/05	1	243.50	11	242.77	242.50	-10	9,291	-0.11%
2024/09/04	4.3	245.17	1.5	244.83	244.50	2.8	9,365	0.03%
2024/09/03	6.3	259.72	6.6	259.67	260.50	-0.4	9,330	0.00%
2024/09/02	4.1	256.27	1.5	256.67	255.00	2.6	9,302	0.03%
2024/08/30	0	0.00	1	261.00	261.00	-1	9,327	-0.01%
2024/08/29	6	260.42	4.5	260.57	262.00	1.5	9,354	0.02%
2024/08/28	2.2	265.59	2	266.49	266.50	0.2	9,369	0.00%
2024/08/27	3.1	266.37	5	265.70	266.50	-2	9,470	-0.02%
2024/08/26	13.3	270.89	11.3	274.26	267.00	2.1	9,455	0.02%
2024/08/23	1	260.50	3	258.00	260.50	-2	9,369	-0.02%
2024/08/22	5.2	260.69	4	262.00	259.00	1.2	9,467	0.01%
2024/08/21	5.4	257.66	5	260.70	259.00	0.4	9,517	0.00%
2024/08/20	2.1	260.90	2	264.79	262.00	0.1	9,532	0.00%
2024/08/19	5.1	262.82	6.8	265.07	262.50	-1.7	9,680	-0.02%
2024/08/16	6.6	257.66	51.6	258.49	265.00	-45	9,642	-0.47%
2024/08/15	33.4	247.15	23.2	248.72	249.50	10.2	9,467	0.11%
2024/08/14	5.2	238.89	5	236.90	242.50	0.2	9,317	0.00%
2024/08/13	7.2	234.96	9.1	234.44	236.00	-1.9	9,470	-0.02%
2024/08/12	3.1	235.68	4.1	233.80	236.00	-1	9,515	-0.01%
2024/08/09	7.1	233.78	29.2	233.67	231.50	-22.1	9,614	-0.23%
2024/08/08	22.4	222.02	10.7	222.45	222.00	11.7	9,545	0.12%
2024/08/07	11.2	231.07	8.1	236.60	234.50	3.1	9,411	0.03%
2024/08/06	17	228.29	8	229.38	227.00	9	9,277	0.10%
2024/08/05	21.1	231.17	6	232.58	231.00	15.1	9,255	0.16%
2024/08/02	13	265.77	22	264.09	262.50	-9	9,542	-0.09%
2024/08/01	16.2	270.27	28.2	268.42	271.00	-12.1	9,663	-0.12%
2024/07/31	6	259.75	5.1	256.92	259.00	0.9	9,623	0.01%
2024/07/30	16	255.72	15.1	255.96	258.00	1	9,602	0.01%
2024/07/29	49.8	262.25	7.1	261.45	256.00	42.7	9,619	0.44%
2024/07/26	20.1	267.74	4	270.38	271.00	16.1	9,453	0.17%
2024/07/23	1.2	277.44	9	277.17	280.00	-7.8	9,373	-0.08%
2024/07/22	3.2	271.86	5.1	272.08	272.50	-1.9	9,417	-0.02%
2024/07/19	18.2	278.87	11	278.86	277.50	7.2	9,416	0.08%
2024/07/18	17.3	283.89	26	284.69	283.50	-8.7	9,476	-0.09%
2024/07/17	27.6	294.46	16	294.47	293.00	11.6	9,434	0.12%
2024/07/16	17.2	303.38	2.2	302.27	302.50	15	9,320	0.16%
2024/07/15	11.2	306.16	6.1	304.28	302.00	5.1	9,396	0.05%
2024/07/12	3.3	312.69	12.5	311.30	309.00	-9.3	9,404	-0.10%
2024/07/11	24.1	314.96	22.2	317.07	314.00	1.9	9,473	0.02%
2024/07/10	5.5	316.08	9.1	316.55	317.00	-3.5	9,545	-0.04%
2024/07/09	11	313.63	22.1	315.11	315.00	-11	9,638	-0.11%
2024/07/08	33.5	312.00	6.2	310.20	310.00	27.3	9,590	0.28%
2024/07/05	3	302.00	8	302.56	301.50	-5	9,555	-0.05%
2024/07/04	5	304.30	4	304.50	304.00	1	10,026	0.01%
2024/07/03	2	303.75	2	305.25	304.00	0	10,309	0.00%
2024/07/02	6.1	303.65	2	302.00	302.00	4.1	10,706	0.04%
2024/07/01	14	306.82	3.3	307.21	306.50	10.8	10,885	0.10%
2024/06/28	3.2	306.00	3.5	306.28	305.50	-0.3	11,133	0.00%
2024/06/27	3	304.17	0	0.00	305.00	3	11,263	0.03%
2024/06/26	3	309.50	3.1	309.99	308.50	-0.1	11,589	0.00%
2024/06/25	2	306.75	2	307.50	310.00	0	11,731	0.00%
2024/06/24	7	312.57	1.1	310.19	312.00	6	11,852	0.05%
2024/06/21	17.1	310.18	6	310.17	312.00	11.1	12,038	0.09%
2024/06/20	9.5	314.28	11	313.64	314.50	-1.5	12,300	-0.01%
2024/06/19	2.2	318.88	3.4	317.09	316.50	-1.2	12,815	-0.01%
2024/06/18	12	307.38	4	307.13	308.50	8	12,889	0.06%
2024/06/17	8.4	306.19	1	308.84	307.00	7.4	13,137	0.06%
2024/06/14	4.4	310.92	4.2	312.02	315.00	0.2	13,216	0.00%
2024/06/13	4.3	316.09	9.2	315.22	316.00	-4.9	13,332	-0.04%
2024/06/12	8	304.63	9.7	305.85	310.00	-1.7	13,699	-0.01%
2024/06/11	14.3	304.70	5	306.29	302.50	9.3	13,974	0.07%
2024/06/07	15.4	311.77	3.3	313.53	309.50	12.1	14,489	0.08%
2024/06/06	5.1	318.70	7.1	320.43	317.50	-2	14,645	-0.01%
2024/06/05	3.1	315.50	4.5	315.67	318.00	-1.4	14,971	-0.01%
2024/06/04	5.4	317.18	5	320.10	315.00	0.4	15,384	0.00%
2024/06/03	7.1	324.93	1	326.00	323.50	6.1	15,524	0.04%
2024/05/31	7.5	324.52	6	326.67	318.00	1.5	15,608	0.01%
2024/05/30	4.3	326.87	5	327.80	329.00	-0.7	15,731	0.00%
2024/05/29	26.6	334.12	13.3	338.51	332.00	13.4	16,211	0.08%
2024/05/28	8.1	326.06	3	325.38	330.00	5.1	16,352	0.03%
2024/05/27	2.1	322.79	2.1	322.52	324.00	0	16,522	0.00%
2024/05/24	9	318.73	5	317.40	319.00	4	16,697	0.02%
2024/05/23	14.7	318.72	9.2	321.35	317.00	5.5	16,910	0.03%
2024/05/22	8.2	328.83	25.2	329.38	328.50	-17	17,111	-0.10%
2024/05/21	8.4	329.41	12	329.25	330.00	-3.7	17,541	-0.02%
2024/05/20	2.1	328.10	13	329.38	325.00	-10.9	17,657	-0.06%
2024/05/17	50.5	323.68	16.2	323.26	322.50	34.2	17,899	0.19%
2024/05/16	3.3	314.28	8.7	315.00	314.50	-5.5	17,937	-0.03%
2024/05/15	4.7	312.34	5.5	314.22	311.00	-0.8	18,425	0.00%
2024/05/14	4.2	315.48	1.5	316.63	320.00	2.7	18,814	0.01%
2024/05/13	0	0.00	5.1	309.46	313.00	-5.1	19,032	-0.03%
2024/05/10	9.3	305.34	4.3	307.67	307.00	5	19,496	0.03%
2024/05/09	2.2	311.37	2	314.75	310.00	0.2	19,704	0.00%
2024/05/08	8.5	315.09	9.2	313.41	311.50	-0.7	19,933	0.00%
2024/05/07	6.7	304.60	13.4	300.65	312.00	-6.6	20,004	-0.03%
2024/05/06	4.1	291.66	2.1	292.50	292.00	2	19,941	0.01%
2024/05/03	4.5	290.66	1.3	294.31	286.00	3.2	20,066	0.02%
2024/05/02	9.4	288.40	4.2	288.90	288.50	5.2	20,359	0.03%
2024/04/30	0	0.00	1.2	300.02	299.00	-1.2	20,433	-0.01%
2024/04/29	0.6	300.68	6	301.00	301.00	-5.5	20,774	-0.03%
2024/04/26	5.5	297.01	3	296.83	295.50	2.5	21,500	0.01%
2024/04/25	6.2	291.44	9	292.67	290.50	-2.8	21,841	-0.01%
2024/04/24	25.1	294.42	21	296.43	299.50	4.1	21,890	0.02%
2024/04/23	5.1	282.92	2	285.25	281.00	3.1	21,915	0.01%
2024/04/22	10.1	284.35	7	285.43	282.50	3.1	21,890	0.01%
2024/04/19	6	295.00	5	295.30	292.50	1	21,857	0.00%
2024/04/18	1	302.00	4	302.13	302.00	-3	21,884	-0.01%
2024/04/17	7.2	304.48	7	304.57	308.00	0.2	22,149	0.00%
2024/04/16	12.1	302.83	14	303.29	302.00	-1.9	22,111	-0.01%
2024/04/15	12.7	304.84	8.6	306.38	302.00	4.1	22,218	0.02%
2024/04/12	11.6	320.91	13.5	321.07	318.00	-1.9	22,071	-0.01%
2024/04/11	5.1	320.92	20	320.50	320.50	-15	22,015	-0.07%
2024/04/10	45.8	334.27	44.4	338.72	320.00	1.4	21,964	0.01%
2024/04/09	27.3	337.36	13.2	337.46	335.00	14.2	21,664	0.07%
2024/04/08	15.9	333.72	21	330.86	340.00	-5.1	21,721	-0.02%
2024/04/03	3.1	317.04	5.3	316.50	317.50	-2.2	21,494	-0.01%
2024/04/02	6.6	314.78	10	315.75	317.00	-3.4	21,370	-0.02%
2024/04/01	6	317.50	6.8	318.64	318.50	-0.8	21,222	0.00%
2024/03/29	27.1	318.71	18.1	318.52	316.00	9	21,146	0.04%
2024/03/28	9.4	310.23	12	310.08	313.00	-2.7	20,885	-0.01%
2024/03/27	22.2	303.95	26.2	307.90	310.00	-4	20,888	-0.02%
2024/03/26	10.5	305.45	33	307.26	304.50	-22.6	20,952	-0.11%
2024/03/25	27.3	306.91	21.2	307.72	306.00	6.1	20,978	0.03%
2024/03/22	37.4	301.22	12	299.63	303.00	25.4	21,011	0.12%
2024/03/21	21.2	292.11	34	292.53	291.00	-12.8	20,568	-0.06%
2024/03/20	17.4	300.92	6	302.06	295.00	11.4	20,540	0.06%
2024/03/19	8.2	306.58	3	308.32	305.00	5.1	20,591	0.02%
2024/03/18	4.4	309.26	5	308.20	310.50	-0.7	20,605	0.00%
2024/03/15	15.1	312.95	13	313.11	313.00	2.1	20,670	0.01%
2024/03/14	13.4	319.82	13.3	320.88	317.50	0.1	20,584	0.00%
2024/03/13	23.4	332.15	22.8	333.80	328.00	0.7	20,968	0.00%
2024/03/12	6.1	358.25	5.2	359.46	355.00	0.9	20,947	0.00%
2024/03/11	10.1	365.81	13.2	363.28	360.00	-3.1	21,071	-0.01%
2024/03/08	48	368.76	38.1	360.34	358.00	9.9	20,879	0.05%
2024/03/07	2.3	361.48	7.1	361.95	359.00	-4.8	20,680	-0.02%
2024/03/06	14	364.25	18.3	363.68	362.50	-4.3	20,673	-0.02%
2024/03/05	28.3	361.91	19.1	361.69	361.50	9.2	20,875	0.04%
2024/03/04	14	366.29	18.4	367.42	354.50	-4.4	20,978	-0.02%
2024/03/01	22.7	357.38	30	356.55	361.00	-7.3	20,553	-0.04%
2024/02/29	26.4	340.16	4.1	342.77	345.00	22.3	20,268	0.11%
2024/02/27	9.1	332.38	8.3	330.72	334.00	0.8	20,072	0.00%
2024/02/26	11.2	334.83	12.2	334.74	335.00	-1	20,034	0.00%
2024/02/23	19.1	350.63	22	350.52	342.50	-2.9	20,105	-0.01%
2024/02/22	22.7	356.08	17.1	358.08	347.00	5.6	20,284	0.03%
2024/02/21	16.2	349.53	21.5	348.99	347.50	-5.3	19,874	-0.03%
2024/02/20	23.3	355.28	24	356.64	357.00	-0.7	19,790	0.00%
2024/02/19	12.3	369.38	14.1	368.48	366.50	-1.8	19,592	-0.01%
2024/02/16	26.1	379.98	24.5	381.83	381.00	1.7	19,637	0.01%
2024/02/15	9	361.11	15.5	363.67	370.50	-6.5	19,260	-0.03%
2024/02/05	18.2	339.80	11.5	339.58	337.00	6.7	18,948	0.04%
2024/02/02	12.2	332.86	13.5	332.49	333.00	-1.3	18,947	-0.01%
2024/02/01	5.1	306.59	13.3	305.94	313.50	-8.2	18,987	-0.04%
2024/01/31	8.5	308.65	17.7	308.71	309.00	-9.2	19,098	-0.05%
2024/01/30	15.6	305.03	17.7	303.41	305.00	-2.1	19,085	-0.01%
2024/01/29	20	294.18	7.4	290.53	295.00	12.6	19,111	0.07%
2024/01/26	12	285.29	13.4	285.73	284.00	-1.3	19,311	-0.01%
2024/01/25	10.4	294.66	19.2	293.55	292.00	-8.8	19,532	-0.05%
2024/01/24	11.2	294.06	14.2	293.08	293.50	-3	19,400	-0.02%
2024/01/23	15.3	293.01	12	293.29	291.00	3.3	19,559	0.02%
2024/01/22	18.4	293.21	39.5	291.38	297.50	-21.1	19,345	-0.11%
2024/01/19	19.1	267.51	26.4	267.01	270.50	-7.2	18,793	-0.04%
2024/01/18	7.1	252.35	6	254.25	256.00	1.1	18,715	0.01%
2024/01/17	6	262.25	6	260.25	257.00	0	18,829	0.00%
2024/01/16	4	260.88	106.1	261.96	261.50	-102.1	18,890	-0.54%	大賣/鉅額交易
2024/01/15	2.4	261.23	7	262.50	260.50	-4.6	19,056	-0.02%
2024/01/12	19.1	263.76	12.2	263.09	262.00	6.9	19,319	0.04%
2024/01/11	18.4	258.53	11.2	255.34	263.00	7.2	19,423	0.04%
2024/01/10	10	248.25	13	247.50	247.50	-3	19,718	-0.02%
2024/01/09	13.1	252.76	13.6	251.69	252.00	-0.5	19,960	0.00%
2024/01/08	5.2	243.56	7	244.87	241.50	-1.8	19,988	-0.01%
2024/01/05	10.3	244.93	2.4	246.63	243.00	7.9	20,430	0.04%
2024/01/04	103.1	248.50	3	249.00	247.00	100.1	20,781	0.48%	大買/
2024/01/03	10.3	248.37	4	249.88	247.50	6.3	21,367	0.03%
2024/01/02	13.3	249.95	69	254.10	255.00	-55.7	21,383	-0.26%
2023/12/29	5	267.80	3.9	267.60	266.00	1.2	21,203	0.01%
2023/12/28	1	265.50	4	266.38	265.50	-3	21,225	-0.01%
2023/12/27	17	261.65	3	264.50	264.00	14	21,380	0.07%
2023/12/26	0.2	262.75	1	263.50	264.00	-0.8	21,804	0.00%
2023/12/25	1	261.03	4	263.25	263.50	-3	22,253	-0.01%
2023/12/22	9.2	260.53	5	260.90	259.00	4.2	22,547	0.02%
2023/12/21	7.3	258.78	19.8	258.67	262.00	-12.5	22,777	-0.06%
2023/12/20	19.9	261.88	11.1	263.59	261.50	8.9	23,024	0.04%
2023/12/19	16.2	258.08	28	259.80	260.00	-11.8	23,341	-0.05%
2023/12/18	5.1	254.74	6	256.16	255.50	-0.9	23,623	0.00%
2023/12/15	13	255.73	18	256.56	254.00	-5	24,052	-0.02%
2023/12/14	20.3	256.78	24.3	256.20	257.50	-4	24,102	-0.02%
2023/12/13	23.3	252.90	19.8	253.66	250.00	3.5	24,239	0.01%
2023/12/12	21	251.71	15	253.53	250.50	6	24,357	0.02%
2023/12/11	17.4	253.76	8	258.25	251.50	9.4	24,544	0.04%
2023/12/08	16.3	265.60	19.7	264.78	258.50	-3.4	24,567	-0.01%
2023/12/07	84.6	255.19	45.8	251.39	259.50	38.8	24,442	0.16%
2023/12/06	17.2	242.54	43	241.24	243.50	-25.8	24,601	-0.11%
2023/12/05	7.1	228.59	16	230.44	228.50	-8.9	24,768	-0.04%
2023/12/04	3.4	236.63	6	241.25	236.00	-2.7	25,017	-0.01%
2023/12/01	14.1	245.97	4.1	247.11	246.00	10	25,087	0.04%
2023/11/30	6.4	248.98	16.2	247.73	250.00	-9.8	25,309	-0.04%
2023/11/29	22	243.54	18.4	242.57	243.50	3.6	25,290	0.01%
2023/11/28	10	233.55	8	233.38	235.00	2	25,443	0.01%
2023/11/27	10	229.70	9.1	230.51	230.00	1	26,463	0.00%
2023/11/24	5	233.90	9	234.89	232.00	-4	26,978	-0.01%
2023/11/22	24.1	235.40	11	234.50	233.50	13.1	27,809	0.05%
2023/11/21	23.1	243.78	36	241.64	244.00	-12.9	27,996	-0.05%
2023/11/20	12.2	232.15	6.1	232.66	233.00	6.1	28,514	0.02%
2023/11/17	15	230.13	4	231.75	230.50	11	28,784	0.04%
2023/11/16	12	232.29	19	233.08	233.00	-7	29,414	-0.02%
2023/11/15	17.1	232.51	8	235.13	228.50	9.1	29,340	0.03%
2023/11/14	19	228.50	11.2	229.27	229.50	7.8	29,350	0.03%
2023/11/13	13.2	228.30	14.2	229.54	225.50	-1	29,605	0.00%
2023/11/10	16.3	226.11	30	227.05	230.50	-13.8	29,695	-0.05%
2023/11/09	34.5	230.40	20	230.58	231.00	14.5	29,822	0.05%
2023/11/08	25.3	226.13	19.2	226.24	224.50	6.1	29,683	0.02%
2023/11/07	13.1	218.41	16.1	219.51	220.50	-3	29,783	-0.01%
2023/11/06	16	219.94	20	218.68	220.00	-4	30,121	-0.01%
2023/11/03	22.9	224.62	20	224.65	220.50	2.9	30,274	0.01%
2023/11/02	19.7	228.49	10.2	231.71	226.50	9.4	30,540	0.03%
2023/11/01	11.2	218.44	21	218.33	221.00	-9.8	30,490	-0.03%
2023/10/31	6.2	222.00	10.2	225.80	217.50	-4	30,708	-0.01%
2023/10/30	5.2	234.04	8	234.75	232.50	-2.8	30,679	-0.01%
2023/10/27	13.2	235.60	18	236.33	235.50	-4.8	30,856	-0.02%
2023/10/26	13.2	232.48	11.1	233.00	232.00	2.1	31,051	0.01%
2023/10/25	13	246.12	23	246.33	245.50	-10	31,115	-0.03%
2023/10/24	23	244.17	18	241.92	247.00	5	31,257	0.02%
2023/10/23	16	242.56	19	243.32	239.00	-3	31,608	-0.01%
2023/10/20	9.2	240.82	11.2	237.91	241.50	-1.9	32,203	-0.01%
2023/10/19	13	243.88	11	243.86	243.00	2	32,573	0.01%
2023/10/18	32.3	249.88	43.1	251.21	246.00	-10.8	33,002	-0.03%
2023/10/17	22.2	265.28	26	265.83	261.50	-3.8	32,569	-0.01%
2023/10/16	15.1	265.65	5	267.40	265.50	10.1	32,685	0.03%
2023/10/13	73.6	272.85	19	270.13	271.00	54.6	33,080	0.17%
2023/10/12	8.5	283.38	14.1	284.58	284.50	-5.6	32,909	-0.02%
2023/10/11	31.5	287.01	25.1	287.46	274.00	6.5	33,130	0.02%
2023/10/06	10	289.95	61	293.54	289.50	-51	33,267	-0.15%
2023/10/05	11	287.64	6	288.67	288.00	5	33,634	0.01%
2023/10/04	11.3	285.76	7.4	286.11	287.50	3.9	33,823	0.01%
2023/10/03	10	291.55	19	290.13	290.00	-9	34,036	-0.03%
2023/10/02	72	291.62	57.3	290.54	290.00	14.8	34,069	0.04%
2023/09/28	63.8	287.63	14	287.07	281.50	49.8	33,874	0.15%
2023/09/27	6.1	281.84	5	280.90	284.50	1.1	33,745	0.00%
2023/09/26	14	279.93	14	280.57	275.50	0	33,843	0.00%
2023/09/25	4	275.75	7	275.86	274.50	-3	33,822	-0.01%
2023/09/22	22	269.75	21	271.76	279.00	1	33,668	0.00%
2023/09/21	29	264.98	24.4	265.36	268.50	4.6	33,359	0.01%
2023/09/20	44.5	263.14	38.2	264.44	263.50	6.3	33,008	0.02%
2023/09/19	55.1	259.38	8	259.38	253.50	47.1	32,760	0.14%
2023/09/18	15.3	259.34	41	256.69	260.00	-25.7	32,765	-0.08%
2023/09/15	12.3	272.97	13	273.12	271.50	-0.8	32,493	0.00%
2023/09/14	155.1	279.81	127.1	276.49	278.00	28	32,446	0.09%	大買/大賣/
2023/09/13	26	268.02	47.2	267.31	267.50	-21.2	32,186	-0.07%
2023/09/12	27.6	271.57	114	271.81	270.50	-86.4	32,289	-0.27%	大賣/
2023/09/11	80.4	287.28	80.2	290.30	279.50	0.2	32,135	0.00%
2023/09/08	24.2	314.18	31.3	315.45	307.50	-7.2	31,678	-0.02%
2023/09/07	15	310.83	11	311.71	314.50	4	31,645	0.01%
2023/09/06	16	309.47	10	310.75	306.50	6	31,971	0.02%
2023/09/05	13	311.42	34.4	311.71	311.00	-21.4	32,151	-0.07%
2023/09/04	10.2	318.01	3	326.50	316.00	7.2	31,990	0.02%
2023/09/01	41.3	334.93	28.1	336.56	323.00	13.2	32,027	0.04%
2023/08/31	42.6	345.98	44.1	346.26	341.00	-1.5	31,778	0.00%
2023/08/30	17.1	360.94	11.5	364.18	354.00	5.6	31,011	0.02%
2023/08/29	18.3	351.99	11	351.14	354.00	7.2	31,023	0.02%
2023/08/28	22	342.43	27.1	339.66	345.00	-5	30,750	-0.02%
2023/08/25	53.2	341.73	7	348.07	342.50	46.2	30,385	0.15%
2023/08/24	16.1	350.42	191	358.11	354.00	-174.9	30,075	-0.58%	大賣/鉅額交易
2023/08/23	10	331.65	14.3	330.91	334.50	-4.3	29,494	-0.01%
2023/08/22	40.3	335.63	42.6	334.76	335.50	-2.3	30,070	-0.01%
2023/08/21	2	309.25	1	318.00	310.50	1	29,770	0.00%
2023/08/18	8	318.49	3	323.43	312.00	5	29,911	0.02%
2023/08/17	10.3	331.38	10.2	330.27	331.00	0.1	29,649	0.00%
2023/08/16	15	323.33	12.2	323.75	334.50	2.8	29,316	0.01%
2023/08/15	20.1	314.00	44.1	316.50	316.00	-24	29,189	-0.08%
2023/08/14	16.2	288.34	4.3	288.38	296.00	12	29,144	0.04%
2023/08/11	29	304.34	6	300.67	300.50	23	29,103	0.08%
2023/08/10	33.5	304.34	18.1	298.83	296.00	15.4	28,971	0.05%
2023/08/09	38.2	339.36	43.1	343.17	328.50	-4.9	28,392	-0.02%
2023/08/08	60.2	345.11	52.1	343.02	333.50	8.1	27,833	0.03%
2023/08/07	12.4	330.35	14	324.75	336.50	-1.6	27,317	-0.01%
2023/08/04	15.3	305.92	19.4	302.93	306.00	-4.1	27,098	-0.02%
2023/08/02	14.5	304.69	18	310.75	297.00	-3.5	26,783	-0.01%
2023/08/01	10.3	319.50	22.5	318.10	319.00	-12.1	26,423	-0.05%
2023/07/31	29.4	344.39	27.4	326.75	314.00	2	26,171	0.01%
2023/07/28	15.1	343.92	14.1	341.09	347.50	1	25,871	0.00%
2023/07/27	12.2	335.88	18.3	339.85	332.00	-6.1	25,518	-0.02%
2023/07/26	30.3	338.02	8	337.56	333.00	22.3	25,212	0.09%
2023/07/25	63	367.17	55.3	366.65	352.50	7.8	24,586	0.03%
2023/07/24	61	342.29	37.2	344.37	354.50	23.8	23,766	0.10%
2023/07/21	56.1	311.50	22.7	313.50	322.50	33.3	23,010	0.14%
2023/07/20	6.4	304.39	7.6	304.70	305.00	-1.2	22,300	-0.01%
2023/07/19	6.7	303.72	7.1	311.30	298.50	-0.3	22,068	0.00%
2023/07/18	24.1	306.04	32.9	303.00	312.50	-8.8	21,625	-0.04%
2023/07/17	12	296.42	12	296.83	293.50	0	20,944	0.00%
2023/07/14	30	292.89	33.1	291.95	296.00	-3.1	20,668	-0.01%
2023/07/13	44	322.71	58.5	311.36	295.50	-14.5	20,034	-0.07%
2023/07/12	44.1	302.45	13.4	291.84	304.00	30.7	19,203	0.16%
2023/07/11	17.1	277.38	15	277.70	276.50	2.1	18,647	0.01%
2023/07/10	17.1	273.27	18.1	271.07	273.50	-1	18,304	-0.01%
2023/07/07	10.1	260.84	5	261.47	261.00	5	17,909	0.03%
2023/07/06	18	263.89	13.2	264.46	264.00	4.8	17,667	0.03%
2023/07/05	24.2	264.41	9	263.00	265.00	15.2	17,349	0.09%
2023/07/04	47.1	264.61	21.2	263.01	272.50	25.9	16,996	0.15%
2023/07/03	13	250.85	7	252.00	248.00	6	16,641	0.04%
2023/06/30	17.3	237.64	15.3	239.29	243.50	2	16,329	0.01%
2023/06/29	11.1	230.47	9	233.39	233.00	2.1	16,120	0.01%
2023/06/28	14	231.56	31	234.37	227.00	-17	15,875	-0.11%
2023/06/27	5.2	237.54	33.1	234.46	233.00	-27.9	15,635	-0.18%
2023/06/26	7.3	247.42	21.4	248.52	243.50	-14	15,298	-0.09%
2023/06/21	2.1	259.29	13	257.27	260.00	-10.9	15,061	-0.07%
2023/06/20	14	254.89	14	253.64	256.00	0	14,909	0.00%
2023/06/19	8	252.56	17.1	250.11	252.50	-9.1	14,742	-0.06%
2023/06/16	83.4	254.77	14	255.79	254.50	69.4	14,558	0.48%
2023/06/15	22.1	247.28	38.1	246.56	246.00	-16	14,123	-0.11%
2023/06/14	15.2	242.11	10	243.35	242.50	5.2	13,790	0.04%
2023/06/13	45.1	242.30	11.1	243.09	245.00	34	13,545	0.25%
2023/06/12	68	247.63	52.1	251.42	243.00	15.9	13,144	0.12%
2023/06/09	17.1	233.50	15.3	233.45	240.50	1.8	12,421	0.01%
2023/06/08	12.4	220.48	20.2	219.25	219.00	-7.8	11,937	-0.06%
2023/06/07	21.1	220.06	20.2	213.37	224.50	0.8	11,744	0.01%
2023/06/06	4.2	210.68	7	210.36	209.00	-2.8	11,416	-0.02%
2023/06/05	11	205.64	23	204.85	211.50	-12	11,220	-0.11%
2023/06/02	32	202.03	28.2	204.05	203.00	3.9	10,857	0.04%
2023/06/01	9	189.00	25	187.84	190.50	-16	10,204	-0.16%
2023/05/31	5	186.40	9.2	185.29	186.50	-4.2	9,895	-0.04%
2023/05/30	10	182.15	11	182.32	184.50	-1	9,695	-0.01%
2023/05/29	32.2	184.09	22.1	184.79	186.00	10.1	9,462	0.11%
2023/05/26	77.1	186.85	52.1	186.32	185.00	25.1	9,012	0.28%
2023/05/25	27	179.48	16.3	180.79	180.00	10.7	8,182	0.13%
2023/05/24	2.1	164.02	9.1	164.00	165.00	-7.1	7,686	-0.09%
2023/05/23	6	159.83	0	0.00	160.00	6	7,391	0.08%
2023/05/22	11	161.64	30.4	161.07	161.50	-19.4	7,261	-0.27%
2023/05/19	17	160.41	24.8	161.94	164.00	-7.8	7,143	-0.11%
2023/05/18	4.2	157.05	13	156.81	159.50	-8.8	6,904	-0.13%
2023/05/17	51	147.06	17.2	147.92	149.50	33.8	6,508	0.52%
2023/05/16	17.2	142.89	17	143.12	144.50	0.2	6,089	0.00%
2023/05/15	14	137.25	2	137.00	135.50	12	5,715	0.21%
2023/05/12	7	138.00	1	139.50	139.00	6	5,663	0.11%
2023/05/11	2	140.25	7	141.29	141.00	-5	5,621	-0.09%
2023/05/10	4	134.63	15.3	139.28	139.50	-11.3	5,636	-0.20%
2023/05/09	0	0.00	20	139.13	139.00	-20	5,615	-0.36%
2023/05/08	3	135.50	1.3	136.00	135.00	1.7	5,574	0.03%
2023/05/04	4	134.50	5.3	134.36	136.00	-1.3	5,687	-0.02%
2023/05/03	4	132.25	3	134.33	132.50	1	5,678	0.02%
2023/05/02	0	0.00	2	133.75	135.00	-2	5,777	-0.03%
2023/04/28	1	131.50	0	0.00	131.00	1	5,875	0.02%
2023/04/27	1	131.50	0	0.00	131.50	1	5,916	0.02%
2023/04/26	1	128.00	1	129.00	129.00	0	5,943	0.00%
2023/04/25	0.1	129.00	2	130.25	129.00	-1.9	5,983	-0.03%
2023/04/24	0	0.00	4	134.13	135.00	-4	5,966	-0.07%
2023/04/21	2	132.00	2	133.25	132.00	0	6,020	0.00%
2023/04/19	3	132.33	4	135.00	134.50	-1	6,132	-0.02%
2023/04/18	1	135.00	1	136.00	135.50	0	6,115	0.00%
2023/04/17	2.1	135.50	1.5	135.17	135.00	0.6	6,169	0.01%
2023/04/14	1	132.50	23	134.80	134.50	-22	6,224	-0.35%
2023/04/13	2	132.25	0.2	132.00	132.00	1.9	6,302	0.03%
2023/04/11	0	0.00	4	136.13	135.50	-4	6,291	-0.06%
2023/04/10	2	134.00	4	135.75	136.50	-2	6,250	-0.03%
2023/04/07	6	134.75	1	138.00	134.00	5	6,227	0.08%
2023/04/06	6.5	137.31	13	136.38	138.00	-6.5	6,239	-0.10%
2023/03/31	8	133.31	3	133.00	133.50	5	6,146	0.08%
2023/03/30	3	132.83	12.3	133.49	133.00	-9.3	6,240	-0.15%
2023/03/29	14.1	129.81	5.1	129.59	130.00	9	6,253	0.14%
2023/03/28	0	0.00	6	126.92	128.00	-6	6,421	-0.09%
2023/03/27	1	128.50	1	127.50	128.00	0	6,570	0.00%
2023/03/24	12.2	129.02	16	128.88	129.00	-3.8	6,994	-0.05%
2023/03/23	0.1	125.00	5	124.40	126.00	-4.9	7,530	-0.07%
2023/03/22	21	123.45	16	121.75	123.50	5	7,667	0.07%
2023/03/21	6	119.58	0	0.00	120.00	6	7,596	0.08%
2023/03/20	1	118.00	1	119.50	120.00	0	7,621	0.00%
2023/03/17	7	117.07	5	117.50	118.50	2	7,610	0.03%
2023/03/16	0	0.00	2	120.00	119.50	-2	7,638	-0.03%
2023/03/15	1	120.50	4	120.38	119.00	-3	7,704	-0.04%
2023/03/14	6	117.08	7	117.36	117.50	-1	7,723	-0.01%
2023/03/13	2	117.50	1	118.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	7	119.14	120.00	-7	7,731	-0.09%
2023/03/09	6	118.58	12.3	119.41	119.00	-6.3	7,803	-0.08%
2023/03/08	14	117.25	3	117.00	117.00	11	7,802	0.14%
2023/03/07	0	0.00	2	119.50	119.50	-2	7,775	-0.03%
2023/03/06	4	118.50	1	119.00	118.50	3	7,823	0.04%
2023/03/03	0	0.00	0.2	119.42	119.00	-0.2	8,044	0.00%
2023/03/02	2	118.75	1	118.00	120.00	1	8,078	0.01%
2023/02/24	2	119.25	3	122.83	119.00	-1	8,196	-0.01%
2023/02/23	4.2	120.74	7	121.00	120.50	-2.9	8,349	-0.03%
2023/02/22	7	115.64	6	115.75	117.50	1	8,626	0.01%
2023/02/21	6	115.92	7	116.57	116.50	-1	8,830	-0.01%
2023/02/20	3	117.00	0.2	117.00	116.50	2.8	9,029	0.03%
2023/02/17	3	118.00	2	118.25	117.50	1	9,090	0.01%
2023/02/16	1	120.50	1	120.50	121.00	0	9,203	0.00%
2023/02/15	1	118.00	2	119.50	119.00	-1	9,259	-0.01%
2023/02/14	2	118.50	4	119.25	119.00	-2	9,307	-0.02%
2023/02/13	3	116.83	2	117.50	117.50	1	9,392	0.01%
2023/02/10	1	117.00	3	117.00	117.00	-2	9,518	-0.02%
2023/02/09	6	117.75	0	0.00	117.00	6	9,760	0.06%
2023/02/08	6	120.42	6	121.92	120.00	0	9,879	0.00%
2023/02/07	0	0.00	10	118.20	119.50	-10	9,880	-0.10%
2023/02/06	2	114.50	1	116.00	116.00	1	9,766	0.01%
2023/02/03	7	114.57	0	0.00	114.50	7	9,695	0.07%
2023/02/02	0	0.00	1	118.00	118.00	-1	9,613	-0.01%
2023/02/01	2	116.75	6	116.92	117.00	-4	9,610	-0.04%
2023/01/31	17	117.32	8.4	118.80	115.50	8.6	9,642	0.09%
2023/01/30	1	117.50	17.1	118.44	119.50	-16.1	9,570	-0.17%
2023/01/17	15	113.83	76.1	114.33	114.00	-61.1	9,451	-0.65%
2023/01/16	17	113.82	16	114.13	113.50	1	9,558	0.01%
2023/01/13	2	113.50	4	114.00	114.00	-2	9,583	-0.02%
2023/01/12	12	114.00	7.2	114.49	114.00	4.8	9,710	0.05%
2023/01/11	1	113.50	9	114.22	114.50	-8	10,011	-0.08%
2023/01/10	37	113.38	73	113.99	114.50	-36	10,444	-0.34%
2023/01/09	44	113.44	18	113.78	113.50	26	10,464	0.25%
2023/01/06	6	111.75	10	112.30	112.00	-4	10,450	-0.04%
2023/01/05	4	111.25	4	113.38	110.50	0	10,448	0.00%
2023/01/04	2	110.75	4	111.00	112.00	-2	10,370	-0.02%
2023/01/03	8	110.00	11	110.14	111.00	-3	10,354	-0.03%
2022/12/30	5.1	108.88	5	107.50	106.50	0.1	10,334	0.00%
2022/12/29	1.1	106.56	7	105.22	107.50	-5.9	10,358	-0.06%
2022/12/28	1	104.00	1.1	105.09	105.50	-0.1	10,389	0.00%
2022/12/27	0	0.00	1	106.00	106.00	-1	10,486	-0.01%
2022/12/26	6	107.67	1	105.00	105.00	5	10,496	0.05%
2022/12/23	4	103.88	16	105.66	106.50	-12	10,489	-0.11%
2022/12/22	11.1	105.04	17	105.29	105.00	-5.9	10,577	-0.06%
2022/12/21	11	101.41	7	101.29	101.00	4	10,486	0.04%
2022/12/20	9	101.78	1	102.97	100.00	8	10,440	0.08%
2022/12/19	6	104.33	2	105.50	103.00	4	10,318	0.04%
2022/12/16	25	108.74	9	108.78	107.00	16	10,187	0.16%
2022/12/15	26.1	114.22	42	114.63	114.00	-16	9,893	-0.16%
2022/12/14	5	105.40	15	105.57	107.00	-10	9,425	-0.11%
2022/12/13	8	102.69	8	103.75	102.50	0	9,380	0.00%
2022/12/12	2	102.00	2	102.50	102.50	0	9,527	0.00%
2022/12/09	3	101.83	1	103.00	102.50	2	9,695	0.02%
2022/12/08	14	102.18	10	103.20	102.50	4	9,983	0.04%
2022/12/07	9	100.73	20	101.10	101.00	-11	10,046	-0.11%
2022/12/06	16	104.19	9	104.28	103.50	7	10,246	0.07%
2022/12/05	7	109.00	0	0.00	108.00	7	10,310	0.07%
2022/12/02	4	110.75	4.1	111.37	111.00	-0.1	10,365	0.00%
2022/12/01	5	111.20	12	111.58	112.50	-7	10,376	-0.07%
2022/11/30	2	108.25	2	109.75	108.00	0	10,259	0.00%
2022/11/29	0	0.00	1	108.50	108.00	-1	10,182	-0.01%
2022/11/28	5	109.10	1	109.50	108.50	4	10,151	0.04%
2022/11/25	5	108.00	12	108.92	107.50	-7	10,102	-0.07%
2022/11/24	0	0.00	2	106.25	107.00	-2	9,830	-0.02%
2022/11/23	4	106.25	1.1	107.02	105.50	2.9	9,809	0.03%
2022/11/22	5.1	106.71	2	106.78	107.00	3	9,772	0.03%
2022/11/21	8.2	109.85	6	109.42	108.00	2.2	9,725	0.02%
2022/11/18	12	110.13	33.1	109.79	113.00	-21.1	9,512	-0.22%
2022/11/17	6	105.17	6	105.75	107.00	0	9,089	0.00%
2022/11/16	11.1	101.56	26.2	102.93	104.00	-15.1	8,886	-0.17%
2022/11/15	5	99.28	0	0.00	99.00	5	8,682	0.06%
2022/11/14	5	99.62	3.7	99.05	100.50	1.3	8,649	0.02%
2022/11/11	5	101.40	5.1	103.29	101.00	-0.1	8,571	0.00%
2022/11/10	2	100.00	4	100.75	100.50	-2	8,519	-0.02%
2022/11/09	1.1	102.39	4.2	101.60	102.50	-3.1	8,495	-0.04%
2022/11/08	19	101.11	7.3	102.56	101.00	11.7	8,550	0.14%
2022/11/07	6	101.00	9.6	100.22	102.00	-3.6	8,528	-0.04%
2022/11/04	6.4	95.46	14.1	95.99	96.80	-7.7	8,287	-0.09%
2022/11/03	3	93.07	6.2	93.58	95.10	-3.2	8,107	-0.04%
2022/11/02	0.1	91.40	1	92.27	92.50	-0.9	7,989	-0.01%
2022/11/01	2	91.40	0.1	91.40	91.50	2	7,996	0.02%
2022/10/31	3	92.70	2	93.10	92.50	1	8,003	0.01%
2022/10/28	3	92.20	5.1	93.57	92.50	-2.1	8,131	-0.03%
2022/10/27	3	92.27	16	92.65	93.00	-13	8,161	-0.16%
2022/10/26	0	91.30	10.4	91.29	91.30	-10.4	8,133	-0.13%
2022/10/25	3	89.50	4.1	90.66	90.20	-1.1	8,121	-0.01%
2022/10/24	9.4	90.17	2.4	91.85	90.00	7	8,135	0.09%
2022/10/21	1.4	88.78	3.2	89.84	90.30	-1.8	8,075	-0.02%
2022/10/20	16.1	89.58	6	90.32	90.00	10.1	8,092	0.12%
2022/10/19	7	91.07	16.4	90.66	91.60	-9.4	8,056	-0.12%
2022/10/18	20	89.19	23.1	89.79	89.30	-3.1	7,844	-0.04%
2022/10/17	4.2	79.47	12	80.30	83.10	-7.8	7,549	-0.10%
2022/10/14	5.1	83.54	7	83.57	82.10	-1.9	7,581	-0.03%
2022/10/13	5	82.94	3	83.40	82.90	2	7,723	0.03%
2022/10/12	6	82.43	0	0.00	82.70	6	7,919	0.08%
2022/10/11	10	82.94	3	83.27	82.90	7	7,973	0.09%
2022/10/07	11	86.06	8	85.53	84.80	3	7,914	0.04%
2022/10/06	10.4	90.02	2	89.90	89.00	8.4	7,802	0.11%
2022/10/04	6	90.75	4	91.80	90.70	2	7,749	0.03%
2022/10/03	1	87.20	3	87.90	88.40	-2	7,675	-0.03%
2022/09/30	4	87.75	3	87.93	88.30	1	7,713	0.01%
2022/09/29	1	88.62	3	90.00	88.90	-2	7,691	-0.03%
2022/09/28	5	89.78	5	89.52	88.40	0	7,664	0.00%
2022/09/27	2	89.10	1	89.50	89.00	1	7,667	0.01%
2022/09/26	3.3	89.43	4.3	90.19	89.20	-1	7,668	-0.01%
2022/09/23	6	92.08	8	93.85	92.20	-2	7,904	-0.03%
2022/09/22	14.2	92.64	15.8	92.12	93.00	-1.6	7,956	-0.02%
2022/09/21	18.3	90.71	3	90.13	90.00	15.3	7,830	0.20%
2022/09/20	10.3	93.36	5.5	94.68	93.20	4.8	7,646	0.06%
2022/09/19	4	95.43	16.3	95.47	95.30	-12.3	7,475	-0.16%
2022/09/16	13.5	94.45	4	95.43	93.70	9.5	7,292	0.13%
2022/09/15	8.1	93.97	53.3	95.63	95.50	-45.2	7,172	-0.63%
2022/09/14	25.2	91.56	11	92.26	91.00	14.2	6,920	0.21%
2022/09/13	50.5	94.86	25.6	94.31	92.90	24.9	6,768	0.37%
2022/09/12	13	89.84	32.5	89.25	91.10	-19.5	6,573	-0.30%
2022/09/08	2	85.50	16.3	85.00	86.20	-14.3	6,484	-0.22%
2022/09/07	7	80.54	9	80.47	80.30	-2	6,467	-0.03%
2022/09/06	7.2	82.19	0	0.00	81.20	7.2	6,615	0.11%
2022/09/05	1	83.60	0	0.00	83.50	1	6,663	0.02%
2022/09/02	5	85.20	2	84.70	85.10	3	6,708	0.04%
2022/09/01	4.2	84.12	1	83.90	83.90	3.2	6,762	0.05%
2022/08/31	4	85.78	1.1	86.08	85.90	2.9	6,740	0.04%
2022/08/30	1	84.50	1	84.50	84.50	0	6,789	0.00%
2022/08/29	4.2	84.76	4	84.43	84.80	0.2	6,829	0.00%
2022/08/26	1	85.70	0.2	86.45	87.00	0.8	6,799	0.01%
2022/08/25	3	85.70	2	84.46	85.70	1	6,768	0.01%
2022/08/24	1	83.10	2.2	84.03	83.50	-1.2	6,749	-0.02%
2022/08/23	2.1	83.85	3.9	83.51	83.50	-1.8	6,791	-0.03%
2022/08/22	2.1	85.64	2	85.85	85.00	0.1	6,893	0.00%
2022/08/19	14	87.36	2.1	87.40	87.10	11.9	6,903	0.17%
2022/08/18	1.1	86.90	14.2	85.89	86.90	-13.1	6,890	-0.19%
2022/08/17	6	84.82	4	85.25	85.30	2	6,838	0.03%
2022/08/16	12.1	84.22	10	84.73	83.60	2.1	6,825	0.03%
2022/08/15	5	85.46	10.3	85.07	85.20	-5.3	6,797	-0.08%
2022/08/12	5.1	82.20	2.3	81.98	82.80	2.8	6,669	0.04%
2022/08/11	0	0.00	10.3	80.73	80.30	-10.3	6,549	-0.16%
2022/08/10	11.1	79.13	1	79.20	79.30	10.1	6,543	0.15%
2022/08/09	8	78.88	14	79.61	79.90	-6	6,553	-0.09%
2022/08/08	12	79.43	1	79.90	79.70	11	6,590	0.17%
2022/08/05	3	80.33	7	80.67	80.60	-4	6,588	-0.06%
2022/08/04	10.5	79.84	8	80.96	79.60	2.5	6,598	0.04%
2022/08/03	5	92.18	23	92.26	92.30	-18	6,507	-0.28%
2022/08/02	2.3	91.85	1	92.70	92.20	1.3	6,427	0.02%
2022/08/01	4.3	92.94	6	92.73	93.30	-1.7	6,343	-0.03%
2022/07/29	3.2	91.11	7	91.36	91.40	-3.8	6,304	-0.06%
2022/07/28	10.1	91.96	7	92.40	90.70	3.1	6,307	0.05%
2022/07/27	3	89.67	7	90.53	91.00	-4	6,285	-0.06%
2022/07/26	15	91.05	4	90.63	89.80	11	6,222	0.18%
2022/07/25	5	94.12	2	94.70	94.00	3	6,130	0.05%
2022/07/22	13.3	95.64	7.5	95.88	95.30	5.8	6,050	0.10%
2022/07/21	3	96.93	3.7	97.40	97.90	-0.7	5,927	-0.01%
2022/07/20	11	96.01	24	96.23	96.80	-13	5,880	-0.22%
2022/07/19	19.7	94.45	11	94.53	93.80	8.7	5,812	0.15%
2022/07/18	3.5	91.36	8	90.51	91.80	-4.5	5,674	-0.08%
2022/07/15	2	87.40	1	87.90	87.40	1	5,653	0.02%
2022/07/13	4	86.13	6	85.92	86.00	-2	5,840	-0.03%
2022/07/12	6	83.82	4	85.25	83.40	2	5,872	0.03%
2022/07/08	8	88.94	9	88.69	89.30	-1	5,914	-0.02%
2022/07/07	10	85.16	15	85.29	86.70	-5	5,950	-0.08%
2022/07/06	11	86.52	7	87.47	86.00	4	6,044	0.07%
2022/07/05	9	84.70	13	85.82	86.20	-4	6,044	-0.07%
2022/07/04	10	82.37	8	82.78	83.40	2	6,076	0.03%
2022/07/01	33.1	83.40	31	81.52	81.50	2.1	6,107	0.03%
2022/06/30	7	88.30	10	89.25	88.70	-3	5,859	-0.05%
2022/06/29	4	91.18	6	91.73	92.00	-2	5,812	-0.03%
2022/06/28	3	93.70	0	0.00	93.00	3	5,798	0.05%
2022/06/27	2	95.20	3	95.43	95.30	-1	5,842	-0.02%
2022/06/24	1	94.70	3	94.17	94.10	-2	5,882	-0.03%
2022/06/23	2.1	92.34	4	93.15	92.30	-1.9	5,883	-0.03%
2022/06/22	1	92.10	2	94.80	92.10	-1	5,892	-0.02%
2022/06/21	4	95.70	15	94.58	96.50	-11	5,892	-0.19%
2022/06/20	8.1	94.87	2	95.45	93.90	6.1	5,958	0.10%
2022/06/17	5.3	98.11	1	98.30	98.00	4.3	6,056	0.07%
2022/06/16	5.3	99.67	9	101.39	98.80	-3.7	6,177	-0.06%
2022/06/15	21.3	100.80	2	100.75	100.00	19.3	6,163	0.31%
2022/06/14	7.2	103.56	4	103.50	104.00	3.2	6,154	0.05%
2022/06/13	9.1	105.89	1	106.50	106.00	8.1	6,167	0.13%
2022/06/10	15.2	109.65	6	109.67	109.50	9.2	6,272	0.15%
2022/06/09	5	114.10	0	0.00	114.00	5	6,453	0.08%
2022/06/08	6.1	115.00	8.1	115.37	114.50	-2	6,731	-0.03%
2022/06/07	5	113.80	9.1	113.12	114.00	-4.1	6,811	-0.06%
2022/06/06	0.1	111.00	1	111.50	110.50	-0.9	6,889	-0.01%
2022/06/02	9.1	111.50	1	112.00	110.50	8.1	7,007	0.11%
2022/06/01	8	112.81	12.6	113.43	112.50	-4.6	7,227	-0.06%
2022/05/31	2	111.25	0.2	112.00	113.00	1.8	7,306	0.02%
2022/05/30	7	113.07	13.2	112.25	112.50	-6.2	7,376	-0.08%
2022/05/27	19.3	108.23	14	107.61	108.00	5.3	7,348	0.07%
2022/05/26	5	105.10	4	105.88	105.00	1	7,523	0.01%
2022/05/25	3	105.33	4	106.38	105.50	-1	7,686	-0.01%
2022/05/24	5	104.80	1	105.50	104.50	4	7,831	0.05%
2022/05/23	3	105.50	1	106.00	105.50	2	7,936	0.03%
2022/05/20	4	108.75	3	109.83	107.00	1	8,155	0.01%
2022/05/19	2	107.75	2	107.75	109.00	0	8,269	0.00%
2022/05/18	1	109.00	3	110.67	110.50	-2	8,338	-0.02%
2022/05/17	1	109.00	1	109.50	108.50	0	8,414	0.00%
2022/05/16	3	108.00	5	110.40	107.50	-2	8,507	-0.02%
2022/05/13	3.2	107.66	8	107.81	108.00	-4.8	8,587	-0.06%
2022/05/12	3	105.33	5	105.70	105.50	-2	8,662	-0.02%
2022/05/11	4	107.25	1	106.00	106.00	3	8,893	0.03%
2022/05/10	6	107.67	9.5	108.13	110.00	-3.5	8,902	-0.04%
2022/05/09	13	110.04	6	110.50	110.00	7	9,013	0.08%
2022/05/06	8	111.44	10	112.05	111.50	-2	9,231	-0.02%
2022/05/05	15.5	115.76	2	115.50	114.50	13.5	9,365	0.14%
2022/05/04	2.1	114.76	9	113.33	115.00	-6.9	9,416	-0.07%
2022/05/03	0.2	110.45	3	110.17	111.00	-2.8	9,440	-0.03%
2022/04/29	13	109.85	10.3	110.77	108.50	2.7	9,485	0.03%
2022/04/28	4.1	108.74	1	108.00	108.00	3.1	9,529	0.03%
2022/04/27	25.7	106.05	53	106.79	107.50	-27.3	9,616	-0.28%
2022/04/26	6	107.67	19	108.76	108.50	-13	9,599	-0.14%
2022/04/25	7.3	108.16	11	107.91	107.00	-3.7	9,596	-0.04%
2022/04/22	12	113.13	6	114.08	111.50	6	9,530	0.06%
2022/04/21	15	114.03	6	115.25	113.50	9	9,544	0.09%
2022/04/20	30	114.40	31.2	114.90	116.00	-1.2	9,565	-0.01%
2022/04/19	25	113.86	20	113.83	113.50	5	9,539	0.05%
2022/04/18	31.2	111.03	31	111.31	111.00	0.2	9,657	0.00%
2022/04/15	13	113.65	9	114.33	112.50	4	9,847	0.04%
2022/04/14	33	115.80	40	116.04	114.50	-7	10,028	-0.07%
2022/04/13	26.4	116.06	9	116.50	116.00	17.4	10,073	0.17%
2022/04/12	34	117.79	32	118.23	117.00	2	10,092	0.02%
2022/04/11	32.2	119.97	73	122.64	119.50	-40.8	10,188	-0.40%
2022/04/08	24.2	122.49	14.6	123.48	122.50	9.6	10,174	0.09%
2022/04/07	35	124.80	9	125.78	122.50	26	10,113	0.26%
2022/04/06	13	127.88	5	128.70	127.50	8	10,048	0.08%
2022/04/01	24	127.96	23.4	129.03	130.50	0.6	10,021	0.01%
2022/03/31	13	129.23	7	130.14	130.00	6	10,067	0.06%
2022/03/30	36.3	129.75	8	130.50	130.00	28.3	10,111	0.28%
2022/03/29	5	131.60	29	131.76	131.00	-24	10,208	-0.24%
2022/03/28	14.1	128.77	8	130.56	131.50	6.1	10,345	0.06%
2022/03/25	15	130.40	11	130.91	130.50	4	10,598	0.04%
2022/03/24	15	129.73	4	129.00	129.50	11	10,745	0.10%
2022/03/23	6.3	129.37	51	129.36	129.00	-44.7	10,883	-0.41%
2022/03/22	35	126.43	6	127.25	128.50	29	11,334	0.26%
2022/03/21	49.2	132.34	15	131.77	131.00	34.2	11,369	0.30%
2022/03/18	6.1	129.58	43	128.81	130.50	-37	11,535	-0.32%
2022/03/17	42	130.85	39	131.06	130.50	3	12,011	0.02%
2022/03/16	54	127.28	39.4	126.22	127.00	14.6	12,303	0.12%
2022/03/15	16.1	126.76	23	127.26	126.00	-6.9	12,771	-0.05%
2022/03/14	37.1	129.53	67.3	128.68	130.50	-30.2	13,145	-0.23%
2022/03/11	75.4	134.38	26	136.35	133.00	49.4	13,092	0.38%
2022/03/10	13	140.31	59	139.08	138.50	-46	13,162	-0.35%
2022/03/09	29.2	136.70	5	136.90	136.00	24.2	13,254	0.18%
2022/03/08	34	137.31	19	138.47	135.50	15	13,304	0.11%
2022/03/07	38	141.56	14	140.82	139.50	24	13,326	0.18%
2022/03/04	12	147.04	38.5	147.80	148.00	-26.4	13,289	-0.20%
2022/03/03	10	148.00	14.2	149.17	148.50	-4.2	13,403	-0.03%
2022/03/02	5	145.90	7	145.93	146.00	-2	13,442	-0.01%
2022/03/01	4	144.26	19.4	145.65	145.50	-15.4	13,445	-0.11%
2022/02/25	10.6	139.42	25.4	140.40	140.00	-14.8	13,345	-0.11%
2022/02/24	51.7	142.21	11	143.05	141.00	40.7	13,363	0.30%
2022/02/23	6	146.84	30.8	145.05	148.00	-24.8	13,405	-0.18%
2022/02/22	55.1	140.95	10	141.85	140.00	45.1	13,560	0.33%
2022/02/21	30.2	148.02	4.1	148.86	147.50	26.2	13,689	0.19%
2022/02/18	7	150.93	6	151.00	152.50	1	13,886	0.01%
2022/02/17	15	152.80	25	152.82	152.50	-10	14,252	-0.07%
2022/02/16	13.1	151.88	12.2	151.99	151.50	0.9	14,789	0.01%
2022/02/15	24	146.61	32	150.17	149.50	-8	15,392	-0.05%
2022/02/14	26.4	145.04	5	145.00	143.50	21.4	15,733	0.14%
2022/02/11	28.1	151.66	3.2	151.90	148.00	24.9	16,225	0.15%
2022/02/10	34.1	150.32	11.1	150.18	150.00	23.1	16,909	0.14%
2022/02/09	6.2	151.10	8	153.06	152.50	-1.8	17,851	-0.01%
2022/02/08	5	151.70	12.6	151.30	152.50	-7.6	18,397	-0.04%
2022/02/07	2.1	146.38	23.3	143.61	146.00	-21.3	18,438	-0.12%
2022/01/26	12.4	139.02	0	0.00	137.50	12.4	18,851	0.07%
2022/01/25	0	0.00	12	142.45	142.00	-12	19,252	-0.06%
2022/01/24	11.3	136.67	6.3	137.58	140.00	5.1	19,863	0.03%
2022/01/21	5.1	140.31	5.2	140.79	141.00	-0.1	20,164	0.00%
2022/01/20	19.1	141.76	13	145.46	142.00	6.1	20,174	0.03%
2022/01/19	13	143.19	3	143.00	143.50	10	20,165	0.05%
2022/01/18	3	143.17	12.1	143.38	143.00	-9.1	20,268	-0.04%
2022/01/17	9.2	139.69	10	141.25	140.50	-0.9	20,318	0.00%
2022/01/14	12.1	136.13	18	136.97	138.50	-5.9	20,520	-0.03%
2022/01/13	7.3	139.37	7	139.29	139.50	0.3	21,100	0.00%
2022/01/12	21	141.62	16	143.66	142.00	5	21,156	0.02%
2022/01/11	40.6	141.97	52.1	142.39	141.00	-11.5	21,319	-0.05%
2022/01/10	37.1	144.14	36.3	145.50	149.00	0.8	21,764	0.00%
2022/01/07	21.8	147.08	1.3	146.24	147.50	20.6	21,736	0.09%
2022/01/06	4.1	150.56	30	151.83	154.50	-26	21,802	-0.12%
2022/01/05	4.2	153.52	17	154.44	154.00	-12.8	22,262	-0.06%
2022/01/04	52.4	153.05	65.2	154.64	152.50	-12.8	23,353	-0.05%
2022/01/03	7	154.57	14.1	156.46	156.50	-7.1	24,034	-0.03%
2021/12/30	9.2	153.28	3	154.17	155.50	6.2	24,047	0.03%
2021/12/29	40.1	154.31	1.1	154.52	154.00	39.1	24,031	0.16%
2021/12/28	32	156.47	12	157.00	156.50	20	24,030	0.08%
2021/12/27	16.1	155.53	18	158.14	155.00	-1.9	24,009	-0.01%
2021/12/24	2	155.25	21	154.52	156.00	-19	23,957	-0.08%
2021/12/23	18.3	155.34	4.1	157.34	155.00	14.2	23,949	0.06%
2021/12/22	3	156.67	47	157.01	157.00	-44	23,896	-0.18%
2021/12/21	22.1	151.76	36.3	154.87	155.00	-14.3	23,739	-0.06%
2021/12/20	41.4	154.34	20.2	156.28	153.50	21.2	23,512	0.09%
2021/12/17	32.2	154.61	25.1	154.58	154.50	7.2	23,365	0.03%
2021/12/16	33.5	159.30	46.8	160.05	158.00	-13.2	23,232	-0.06%
2021/12/15	46.1	152.35	15.1	152.54	152.50	31	22,701	0.14%
2021/12/14	39.1	153.09	24	153.69	151.50	15.1	22,456	0.07%
2021/12/13	29.4	158.72	37	158.49	160.00	-7.6	22,105	-0.03%
2021/12/10	14	151.39	49	151.28	152.50	-35	21,555	-0.16%
2021/12/09	34.1	146.95	33.1	146.86	148.00	1	21,107	0.00%
2021/12/08	25	140.70	103.8	139.52	142.50	-78.8	20,581	-0.38%	大賣/
2021/12/07	21.1	133.05	5	134.70	132.50	16.1	20,071	0.08%
2021/12/06	44.6	134.29	16.1	135.40	134.50	28.6	19,908	0.14%
2021/12/03	5.1	141.21	16.4	140.58	141.00	-11.3	19,687	-0.06%
2021/12/02	6.2	136.61	11	137.18	136.50	-4.9	19,627	-0.02%
2021/12/01	6.2	136.77	7	137.36	139.00	-0.8	19,526	0.00%
2021/11/30	30.2	136.81	21.1	136.53	136.00	9.1	19,466	0.05%
2021/11/29	27.1	128.59	57	131.08	132.00	-29.9	19,444	-0.15%
2021/11/26	5	132.40	12	134.92	135.00	-7	19,377	-0.04%
2021/11/25	6	134.67	33	133.18	134.00	-27	19,277	-0.14%
2021/11/24	6	133.50	2	134.00	134.00	4	19,241	0.02%
2021/11/23	62	134.00	57	134.11	134.50	5	19,141	0.03%
2021/11/22	20	138.43	1.1	141.70	138.00	18.9	18,983	0.10%
2021/11/19	28	141.82	56.1	141.12	141.00	-28.1	18,878	-0.15%
2021/11/18	48	141.06	37.5	139.75	138.50	10.5	18,774	0.06%
2021/11/17	9.6	138.73	10.2	140.62	143.00	-0.6	18,459	0.00%
2021/11/16	36.1	140.40	65.1	139.63	140.50	-29	18,248	-0.16%
2021/11/15	59.1	136.49	30.6	138.15	136.00	28.5	17,904	0.16%
2021/11/12	54.6	132.25	40.7	132.72	135.50	13.9	17,418	0.08%
2021/11/11	43.1	136.41	25.5	137.24	137.00	17.6	16,805	0.10%
2021/11/10	36.7	137.29	81	139.07	139.00	-44.3	16,617	-0.27%
2021/11/09	92.1	136.70	110	137.28	136.50	-17.9	16,104	-0.11%	大賣/
2021/11/08	49.9	130.40	95.3	126.45	133.50	-45.4	15,262	-0.30%
2021/11/05	116	124.36	86.2	125.07	124.00	29.8	14,409	0.21%	大買/
2021/11/04	4	123.63	6.3	122.95	121.00	-2.3	13,781	-0.02%
2021/11/03	30.2	120.56	53	121.76	123.00	-22.8	13,598	-0.17%
2021/11/02	72.1	118.31	154.4	119.95	118.50	-82.3	13,020	-0.63%	大賣/
2021/11/01	33.3	118.10	34.3	118.18	119.50	-1	12,583	-0.01%
2021/10/29	20	111.43	25	110.96	112.50	-5	11,904	-0.04%
2021/10/28	19	107.32	6	107.92	107.50	13	11,594	0.11%
2021/10/27	13	107.77	19	107.39	108.00	-6	11,525	-0.05%
2021/10/26	20	106.85	18	106.39	105.50	2	11,465	0.02%
2021/10/25	38	104.05	4	104.50	104.00	34	11,395	0.30%
2021/10/22	7.1	106.06	24.6	106.26	105.00	-17.5	11,377	-0.15%
2021/10/21	107	111.55	25.2	112.40	106.50	81.8	11,294	0.72%	大買/
2021/10/20	3	111.00	6	110.50	110.00	-3	10,860	-0.03%
2021/10/19	5	109.30	19	108.92	110.00	-14	10,784	-0.13%
2021/10/18	28	109.68	41.5	109.48	107.00	-13.5	10,665	-0.13%
2021/10/15	5.6	105.95	9.1	106.43	107.00	-3.6	10,137	-0.04%
2021/10/14	8.2	104.92	35.3	104.26	104.50	-27.1	9,964	-0.27%
2021/10/13	32.5	106.31	41.1	106.24	107.00	-8.6	9,776	-0.09%
2021/10/12	44.9	104.64	39.1	104.73	105.00	5.8	9,222	0.06%
2021/10/08	40.7	98.86	140.1	98.02	100.50	-99.4	8,078	-1.23%	大賣/
2021/10/07	5	88.44	31	90.90	91.80	-26	7,290	-0.36%
2021/10/06	5	84.34	0	0.00	83.50	5	7,296	0.07%
2021/10/05	4	84.38	1	84.90	84.90	3	7,486	0.04%
2021/10/04	8	85.33	4	86.78	84.80	4	7,591	0.05%
2021/10/01	4	86.18	3	86.87	86.00	1	7,741	0.01%
2021/09/30	9	85.76	2	86.80	86.80	7	7,810	0.09%
2021/09/29	12	87.16	3	86.97	86.90	9	7,877	0.11%
2021/09/28	8	89.81	1	89.60	89.70	7	7,928	0.09%
2021/09/27	10	91.12	2	91.55	90.50	8	7,945	0.10%
2021/09/24	17	92.97	8	94.18	92.10	9	7,949	0.11%
2021/09/23	1.2	92.95	17	92.48	93.00	-15.8	7,945	-0.20%
2021/09/22	2	89.70	6	90.72	91.00	-4	7,995	-0.05%
2021/09/17	24	90.77	1	91.20	91.10	23	8,137	0.28%
2021/09/16	2	90.55	12	90.06	90.90	-10	8,304	-0.12%
2021/09/15	8	89.11	1	89.10	89.00	7	8,329	0.08%
2021/09/14	7	90.10	0	0.00	90.20	7	8,458	0.08%
2021/09/13	113	90.54	15.1	90.87	90.10	98	8,842	1.11%	大買/
2021/09/10	17	89.96	7	89.97	90.30	10	9,126	0.11%
2021/09/09	5	88.74	5	89.64	89.90	0	9,546	0.00%
2021/09/08	13.1	89.27	13.1	89.15	87.70	0	9,669	0.00%
2021/09/07	21.1	92.40	5	93.04	91.30	16.1	9,625	0.17%
2021/09/06	9	90.81	11	91.48	90.70	-2	9,556	-0.02%
2021/09/03	5.4	89.37	1	89.90	90.20	4.4	9,531	0.05%
2021/09/02	10	89.81	6	90.50	88.80	4	9,559	0.04%
2021/09/01	6	89.58	41.1	89.95	91.50	-35.1	9,567	-0.37%
2021/08/31	5	87.40	14	86.31	87.80	-9	9,523	-0.09%
2021/08/30	10	85.45	0.1	85.50	85.30	9.9	9,551	0.10%
2021/08/27	4	86.28	10	86.34	86.30	-6	9,540	-0.06%
2021/08/26	22	86.36	3	86.70	86.00	19	9,584	0.20%
2021/08/25	13	86.46	22.6	86.75	87.20	-9.6	9,663	-0.10%
2021/08/24	29.3	86.83	12.8	86.74	86.20	16.5	9,735	0.17%
2021/08/23	5	82.92	5.8	83.38	83.20	-0.8	9,652	-0.01%
2021/08/20	9.1	81.63	6	81.90	81.50	3.1	9,748	0.03%
2021/08/19	12	83.68	2	83.65	83.10	10	9,724	0.10%
2021/08/18	20	85.08	11	84.17	86.40	9	9,819	0.09%
2021/08/17	17.2	87.59	14	87.35	85.60	3.2	10,014	0.03%
2021/08/16	39.1	89.67	9	90.72	88.10	30.1	10,070	0.30%
2021/08/13	4	92.45	3	92.83	92.50	1	10,272	0.01%
2021/08/12	12	92.04	16	92.90	94.60	-4	10,641	-0.04%
2021/08/11	13.2	95.28	11	95.20	92.80	2.2	10,843	0.02%
2021/08/10	2	97.65	0	0.00	97.60	2	11,111	0.02%
2021/08/09	9	99.93	14	100.21	99.10	-5	11,543	-0.04%
2021/08/06	2	97.10	4	97.58	97.90	-2	11,848	-0.02%
2021/08/05	24	97.49	4	97.48	97.20	20	12,496	0.16%
2021/08/04	11	99.06	2	99.55	99.30	9	12,478	0.07%
2021/08/03	4	98.68	3	99.00	98.50	1	12,714	0.01%
2021/08/02	0	0.00	9.1	100.00	99.50	-9.1	13,015	-0.07%
2021/07/30	7	99.37	2.1	100.02	100.00	4.9	13,181	0.04%
2021/07/29	4	99.05	0	0.00	98.80	4	13,315	0.03%
2021/07/28	1	100.00	15.1	100.99	99.50	-14.1	13,431	-0.10%
2021/07/27	25.1	101.85	9	103.50	101.00	16.1	13,611	0.12%
2021/07/26	2	102.00	18	100.77	101.00	-16	13,723	-0.12%
2021/07/23	5	97.20	0	0.00	97.00	5	13,571	0.04%
2021/07/22	0	97.40	4	97.18	97.30	-4	13,652	-0.03%
2021/07/21	6	96.63	2	98.00	96.10	4	13,730	0.03%
2021/07/20	2	99.25	3	100.23	98.90	-1	13,774	-0.01%
2021/07/19	20	100.24	11	99.70	100.00	9	13,920	0.06%
2021/07/16	3	97.53	19	98.13	97.80	-16	13,929	-0.11%
2021/07/15	2.2	95.80	16.5	96.92	97.40	-14.3	13,973	-0.10%
2021/07/14	14.7	96.33	2	98.30	95.30	12.7	14,038	0.09%
2021/07/13	12	98.35	16	99.41	97.20	-4	14,178	-0.03%
2021/07/12	38.5	98.44	45	100.95	97.60	-6.5	14,447	-0.04%
2021/07/09	27	101.69	3	101.33	101.00	24	14,393	0.17%
2021/07/08	18	105.92	6	106.83	105.50	12	14,472	0.08%
2021/07/07	45	112.08	22.1	112.45	113.00	22.9	14,399	0.16%
2021/07/06	6	112.25	12.1	112.63	112.50	-6.1	14,384	-0.04%
2021/07/05	29.2	110.22	24.3	110.44	111.50	4.9	14,430	0.03%
2021/07/02	8	106.75	5	107.40	107.00	3	14,340	0.02%
2021/07/01	5.1	106.71	7	107.00	107.00	-1.9	14,338	-0.01%
2021/06/30	9.2	106.96	1	107.00	107.50	8.2	14,348	0.06%
2021/06/29	21	107.60	2	107.75	106.50	19	14,334	0.13%
2021/06/28	24.1	108.07	9	108.11	110.00	15.1	14,388	0.10%
2021/06/25	30	109.62	9	110.22	108.50	21	14,245	0.15%
2021/06/24	6.1	111.84	5	111.60	112.00	1.1	14,121	0.01%
2021/06/23	12.1	110.97	7	110.93	110.50	5.1	14,188	0.04%
2021/06/22	63	113.69	36.2	114.31	111.00	26.8	14,126	0.19%
2021/06/21	37.2	120.17	17.6	120.24	118.00	19.6	13,793	0.14%
2021/06/18	19	122.53	29	121.55	125.00	-10	13,541	-0.07%
2021/06/17	8.3	114.69	19	114.11	116.00	-10.7	13,286	-0.08%
2021/06/16	7	112.14	8	113.44	112.00	-1	13,203	-0.01%
2021/06/15	14	113.07	3	113.00	112.50	11	13,380	0.08%
2021/06/11	9	112.06	1	113.50	111.00	8	13,419	0.06%
2021/06/10	10	113.70	19	114.39	114.00	-9	13,623	-0.07%
2021/06/09	17	112.88	38.1	113.91	113.50	-21.1	13,743	-0.15%
2021/06/08	28.1	112.33	5	113.90	110.50	23.1	13,739	0.17%
2021/06/07	18	108.58	12.1	110.08	111.50	5.9	13,982	0.04%
2021/06/04	6	112.25	7	113.14	112.00	-1	14,326	-0.01%
2021/06/03	7	112.43	18.1	113.39	114.00	-11.1	14,526	-0.08%
2021/06/02	16	111.41	16	112.34	110.00	0	14,698	0.00%
2021/06/01	30	113.75	27	114.35	113.50	3	14,626	0.02%
2021/05/31	3.1	109.35	3	109.50	110.00	0.1	14,522	0.00%
2021/05/28	11	108.32	8	108.31	108.00	3	14,490	0.02%
2021/05/27	4	105.00	15	104.40	105.00	-11	14,401	-0.08%
2021/05/26	19	105.03	17	105.88	103.00	2	14,398	0.01%
2021/05/25	15.1	104.51	59.1	105.04	106.00	-44	14,306	-0.31%
2021/05/24	32	97.48	10.1	97.84	99.10	21.9	14,150	0.15%
2021/05/21	34.1	98.56	68.3	102.03	99.60	-34.2	14,500	-0.24%
2021/05/20	51.2	103.32	29	103.65	102.00	22.2	14,231	0.16%
2021/05/19	47	114.33	84	113.10	113.00	-37	13,924	-0.27%
2021/05/18	15.1	111.22	15	111.03	115.00	0.1	13,880	0.00%
2021/05/17	165.1	105.18	77	105.51	106.50	88.1	13,825	0.64%	大買/
2021/05/14	18.4	101.77	70.1	101.85	100.00	-51.7	13,398	-0.39%
2021/05/13	70.2	95.44	432	93.70	97.20	-361.8	13,010	-2.78%	大賣/鉅額交易
2021/05/12	8	104.00	3	104.00	104.00	5	12,347	0.04%
2021/05/11	14.7	118.49	8.1	120.39	115.50	6.7	12,296	0.05%
2021/05/10	20.4	127.68	36	128.54	128.00	-15.7	12,100	-0.13%
2021/05/07	14	120.14	19	121.34	122.00	-5	11,789	-0.04%
2021/05/06	11	120.36	11.1	120.79	120.00	-0.1	11,685	0.00%
2021/05/05	15.2	125.34	18	125.83	123.50	-2.9	11,554	-0.02%
2021/05/04	12	126.17	12.3	122.75	121.50	-0.3	11,406	0.00%
2021/05/03	13	128.92	12.2	130.37	125.00	0.8	11,245	0.01%
2021/04/29	3	122.00	21	121.83	123.00	-18	11,012	-0.16%
2021/04/28	5.2	120.38	7.1	120.50	120.50	-1.9	10,953	-0.02%
2021/04/27	10.1	117.60	13	117.77	119.00	-3	10,947	-0.03%
2021/04/26	5	115.30	7	115.79	117.00	-2	10,762	-0.02%
2021/04/23	9.3	108.49	36	108.82	111.00	-26.7	10,613	-0.25%
2021/04/22	25	105.22	5	106.20	104.00	20	10,485	0.19%
2021/04/21	9	107.67	9	107.94	106.50	0	10,433	0.00%
2021/04/20	38	107.61	44	108.05	108.00	-6	10,536	-0.06%
2021/04/19	92	109.54	13	110.62	110.00	79	10,499	0.75%
2021/04/16	34.1	114.68	29	113.88	115.50	5.1	10,319	0.05%
2021/04/15	18	107.94	15	107.80	108.00	3	10,045	0.03%
2021/04/14	8	104.19	12	105.54	107.50	-4	9,963	-0.04%
2021/04/13	4	102.87	8	104.81	101.50	-4	9,837	-0.04%
2021/04/12	17	105.29	6	105.58	104.00	11	9,844	0.11%
2021/04/09	16	101.37	17	101.82	102.00	-1	9,781	-0.01%
2021/04/08	8	99.43	1	101.00	98.80	7	9,660	0.07%
2021/04/07	4.1	99.98	5.1	100.36	100.50	-1.1	9,626	-0.01%
2021/04/06	9	99.57	8	100.04	99.60	1	9,614	0.01%
2021/04/01	8	98.89	0	0.00	98.60	8	9,580	0.08%
2021/03/31	5.1	99.56	10	98.85	99.80	-4.9	9,513	-0.05%
2021/03/30	3	96.97	1	97.20	96.80	2	9,388	0.02%
2021/03/29	2	97.60	2	97.55	97.50	0	9,386	0.00%
2021/03/26	1	95.50	5	96.88	97.30	-4	9,390	-0.04%
2021/03/25	4	94.23	0	0.00	94.80	4	9,360	0.04%
2021/03/24	12	96.49	7.1	97.47	95.80	4.9	9,397	0.05%
2021/03/23	5	96.10	1	96.00	96.70	4	9,391	0.04%
2021/03/22	15	97.15	7	97.50	97.10	8	9,377	0.09%
2021/03/19	4	96.35	3	96.20	96.80	1	9,286	0.01%
2021/03/18	10	96.44	22	96.57	96.20	-12	9,267	-0.13%
2021/03/17	9.1	94.19	0	0.00	93.70	9.1	9,111	0.10%
2021/03/16	9	93.50	3.1	93.80	95.50	5.9	9,134	0.07%
2021/03/15	2.1	95.17	16.1	94.74	94.70	-14	9,070	-0.15%
2021/03/12	22	93.69	2	94.00	93.50	20	9,105	0.22%
2021/03/11	2.1	96.11	7	95.16	95.80	-4.9	9,014	-0.05%
2021/03/10	5	91.38	34	92.63	92.40	-29	8,729	-0.33%
2021/03/09	4	88.63	18	88.43	90.60	-14	8,454	-0.17%
2021/03/08	6	88.18	21	88.34	87.40	-15	8,222	-0.18%
2021/03/05	3	83.93	0	0.00	85.40	3	8,024	0.04%
2021/03/04	1	85.10	6	85.62	85.00	-5	8,003	-0.06%
2021/03/03	10	84.47	12	83.86	84.60	-2	8,022	-0.02%
2021/03/02	8	86.39	9	86.50	85.30	-1	7,980	-0.01%
2021/02/26	6	86.98	5	87.90	87.00	1	7,937	0.01%
2021/02/25	20	87.84	6	89.17	88.00	14	7,912	0.18%
2021/02/24	18	88.71	6.1	89.09	88.20	11.9	8,013	0.15%
2021/02/23	42	90.55	33	90.46	90.20	9	8,056	0.11%
2021/02/22	11	86.58	30	86.42	87.80	-19	7,612	-0.25%
2021/02/19	19	84.03	5	84.30	85.00	14	7,414	0.19%
2021/02/18	6.1	84.37	19	84.76	85.30	-12.9	7,308	-0.18%
2021/02/17	6	84.62	144.3	83.48	85.10	-138.3	7,090	-1.95%	大賣/鉅額交易
2021/02/05	6	79.03	0.2	79.20	79.10	5.8	6,712	0.09%
2021/02/04	0	0.00	9	79.21	77.00	-9	6,653	-0.14%
2021/02/03	1	78.70	1	78.80	78.70	0	6,657	0.00%
2021/02/02	3	77.70	5	78.08	78.10	-2	6,707	-0.03%
2021/02/01	6	77.35	0	0.00	77.20	6	6,705	0.09%
2021/01/29	0	0.00	9	80.19	78.90	-9	6,681	-0.13%
2021/01/28	8	79.99	24	81.14	78.90	-16	6,647	-0.24%
2021/01/27	9	80.40	0	0.00	80.20	9	6,585	0.14%
2021/01/26	12	80.47	9	79.91	79.60	3	6,558	0.05%
2021/01/25	6	80.58	15	80.08	80.60	-9	6,531	-0.14%
2021/01/22	2.5	77.26	12	78.07	78.60	-9.5	6,476	-0.15%
2021/01/21	18	75.67	7	75.17	76.10	11	6,645	0.17%
2021/01/20	15	77.41	2	76.55	76.00	13	7,126	0.18%
2021/01/19	5	79.20	2	79.40	79.70	3	6,990	0.04%
2021/01/18	5	79.52	4.9	79.73	79.00	0.1	7,009	0.00%
2021/01/15	5	79.92	15	80.17	79.90	-10	6,970	-0.14%
2021/01/14	8	81.11	28	80.79	80.60	-20	6,955	-0.29%
2021/01/13	21	80.53	59	80.67	81.30	-38	6,921	-0.55%
2021/01/12	0	0.00	11	79.69	79.00	-11	6,807	-0.16%
2021/01/11	13	78.64	3	78.90	79.20	10	6,749	0.15%
2021/01/08	6	78.13	11	78.78	79.10	-5	6,695	-0.07%
2021/01/07	11	76.70	18	77.79	78.20	-7	6,626	-0.11%
2021/01/06	18	77.80	2	79.50	77.80	16	6,613	0.24%
2021/01/05	9	78.90	30	79.30	78.90	-21	6,566	-0.32%
2021/01/04	11	78.19	0	0.00	78.50	11	6,500	0.17%
2020/12/31	0	0.00	2	78.05	77.80	-2	6,519	-0.03%
2020/12/30	91	77.87	1	77.70	77.90	90	6,474	1.39%
2020/12/29	4	77.30	4	78.15	77.30	0	6,531	0.00%
2020/12/28	168	77.60	4	77.70	77.60	164	6,546	2.51%	大買/鉅額交易
2020/12/25	0	0.00	1	77.10	76.60	-1	6,659	-0.02%
2020/12/24	2	77.00	9	76.64	76.20	-7	6,847	-0.10%
2020/12/23	3	76.67	12	76.83	76.30	-9	6,908	-0.13%
2020/12/22	8	77.33	2.1	77.81	76.60	5.9	7,019	0.08%
2020/12/21	9	78.86	7.1	78.85	78.50	1.9	7,021	0.03%
2020/12/18	19.2	80.78	12	80.75	80.40	7.2	6,925	0.10%
2020/12/17	14	79.60	11	79.79	79.60	3	6,819	0.04%
2020/12/16	4	78.78	19	78.61	78.80	-15	6,773	-0.22%
2020/12/15	32	77.92	23	78.43	77.60	9	6,734	0.13%
2020/12/14	1	77.20	3	78.07	77.10	-2	6,662	-0.03%
2020/12/11	10	77.24	0.2	76.80	76.90	9.9	6,681	0.15%
2020/12/10	10	78.61	4	80.45	78.30	6	6,647	0.09%
2020/12/09	107	79.75	2	79.75	80.00	105	6,642	1.58%	大買/鉅額交易
2020/12/08	61.2	82.73	46.1	83.05	81.80	15.1	6,544	0.23%
2020/12/07	26	80.08	22	80.63	81.10	4	6,359	0.06%
2020/12/04	12	79.78	6	79.95	80.10	6	6,429	0.09%
2020/12/03	14.1	80.34	13	80.46	80.60	1.1	6,484	0.02%
2020/12/02	1	78.90	1	79.20	78.90	0	6,501	0.00%
2020/12/01	3	78.93	0	0.00	78.80	3	6,622	0.05%
2020/11/30	1	78.60	2	78.60	78.50	-1	6,923	-0.01%
2020/11/27	8	79.39	2	79.40	79.50	6	7,176	0.08%
2020/11/26	5	78.04	14	77.87	78.40	-9	7,174	-0.13%
2020/11/25	3	78.43	3	78.63	78.50	0	7,231	0.00%
2020/11/24	7	78.96	3	79.37	78.10	4	7,298	0.05%
2020/11/23	7	80.01	5	80.52	79.90	2	7,265	0.03%
2020/11/20	26	79.08	10	79.28	79.50	16	7,224	0.22%
2020/11/19	5	76.44	1	75.90	75.60	4	7,241	0.06%
2020/11/18	5	75.26	9	75.59	75.10	-4	7,279	-0.05%
2020/11/17	4	74.95	4	74.68	74.70	0	7,387	0.00%
2020/11/16	1	74.10	20	74.80	73.90	-19	7,636	-0.25%
2020/11/13	0	0.00	12	73.18	73.60	-12	7,980	-0.15%
2020/11/11	16	73.34	9	73.03	73.10	7	8,871	0.08%
2020/11/10	8	72.49	3.6	73.32	72.60	4.4	9,046	0.05%
2020/11/09	2	73.80	3.1	73.25	73.80	-1.1	9,208	-0.01%
2020/11/06	5	72.74	2	73.00	72.70	3	9,255	0.03%
2020/11/05	5	72.36	10	72.31	72.00	-5	9,277	-0.05%
2020/11/04	1	71.70	9	71.90	71.90	-8	9,350	-0.09%
2020/11/03	3	71.60	0.2	71.90	71.60	2.8	9,392	0.03%
2020/11/02	4	71.75	2	71.25	71.70	2	9,475	0.02%
2020/10/30	2	71.00	18.4	71.41	71.80	-16.4	9,541	-0.17%
2020/10/29	4	70.28	6.5	70.48	71.30	-2.5	9,498	-0.03%
2020/10/28	131	72.92	25	72.42	71.90	106	9,376	1.13%	大買/鉅額交易
2020/10/26	0	0.00	2	80.15	79.90	-2	9,037	-0.02%
2020/10/23	6	79.20	0	0.00	79.10	6	9,172	0.07%
2020/10/21	2	79.75	1	80.20	78.70	1	9,496	0.01%
2020/10/20	4	79.13	4	78.93	79.40	0	10,003	0.00%
2020/10/19	0	0.00	3	77.63	77.90	-3	10,231	-0.03%
2020/10/16	3	76.23	2	76.90	76.00	1	10,291	0.01%
2020/10/15	1	77.30	0	0.00	77.50	1	10,417	0.01%
2020/10/14	120	78.96	6	78.65	79.00	114	10,478	1.09%	大買/鉅額交易
2020/10/13	0	0.00	9	76.52	76.50	-9	10,481	-0.09%
2020/10/12	8	75.79	0	0.00	76.00	8	10,497	0.08%
2020/10/08	1	77.30	1	77.60	77.20	0	10,629	0.00%
2020/10/07	1	77.00	4	76.50	76.90	-3	10,769	-0.03%
2020/10/06	6	76.58	2.2	76.98	76.70	3.8	11,080	0.03%
2020/10/05	1	75.50	0	0.00	77.30	1	11,190	0.01%
2020/09/30	6	75.50	0	0.00	75.50	6	11,254	0.05%
2020/09/29	32	76.18	7.1	79.37	76.30	24.9	11,275	0.22%
2020/09/28	1.1	80.33	7	78.53	80.60	-5.9	11,179	-0.05%
2020/09/25	2	75.80	11	77.31	75.40	-9	11,178	-0.08%
2020/09/24	9	78.66	5	78.86	77.60	4	11,240	0.04%
2020/09/23	9	81.36	1	82.00	81.10	8	11,329	0.07%
2020/09/22	4	81.38	3	81.27	80.80	1	11,511	0.01%
2020/09/21	12	82.18	8	82.44	82.10	4	11,596	0.03%
2020/09/18	0	0.00	4.1	82.03	82.30	-4.1	11,651	-0.03%
2020/09/17	0	0.00	0	81.30	81.30	0	11,768	0.00%
2020/09/16	2	81.50	6	82.47	80.90	-4	11,997	-0.03%
2020/09/15	0	0.00	5	81.62	81.30	-5	12,148	-0.04%
2020/09/14	18	81.01	1	81.70	80.60	17	12,192	0.14%
2020/09/11	1.2	79.28	2	79.15	79.20	-0.8	12,108	-0.01%
2020/09/10	0	0.00	2	78.35	77.60	-2	12,109	-0.02%
2020/09/09	4	78.00	4	78.68	79.10	0	12,167	0.00%
2020/09/08	5	78.56	0	0.00	77.60	5	12,117	0.04%
2020/09/07	17	79.80	6.3	79.71	79.10	10.7	12,086	0.09%
2020/09/04	10	82.46	3	83.10	82.80	7	12,063	0.06%
2020/09/03	11	85.00	22	84.36	85.10	-11	12,021	-0.09%
2020/09/02	28	83.36	7	83.14	82.60	21	11,870	0.18%
2020/09/01	9	86.44	4	86.28	85.70	5	12,056	0.04%
2020/08/31	3	86.27	2	86.35	84.90	1	12,498	0.01%
2020/08/28	19	87.06	14	87.04	86.20	5	12,528	0.04%
2020/08/27	5	88.84	6	88.63	89.70	-1	12,491	-0.01%
2020/08/26	10	88.82	7.3	90.02	88.30	2.7	12,498	0.02%
2020/08/25	20.1	90.40	19.2	89.81	91.50	0.9	12,417	0.01%
2020/08/24	8	86.06	6	86.17	86.60	2	12,271	0.02%
2020/08/21	12	85.62	14.2	86.07	85.30	-2.2	12,308	-0.02%
2020/08/20	17.1	85.21	23	85.71	83.50	-5.9	12,342	-0.05%
2020/08/19	35	91.06	23	90.20	88.80	12	12,143	0.10%
2020/08/18	21	91.88	46	90.46	91.40	-25	11,859	-0.21%
2020/08/17	41	88.46	26	88.72	86.50	15	11,437	0.13%
2020/08/14	21	84.96	21	85.45	85.50	0	11,215	0.00%
2020/08/13	11	82.72	14	82.86	84.00	-3	11,144	-0.03%
2020/08/12	2.1	80.53	2	81.10	79.90	0	11,150	0.00%
2020/08/11	2	81.35	25	81.58	82.00	-23	11,431	-0.20%
2020/08/10	18.2	80.72	36.1	80.23	80.10	-17.9	11,944	-0.15%
2020/08/07	4.1	82.69	1.2	83.00	82.40	2.9	12,239	0.02%
2020/08/06	32	84.22	21	84.19	82.50	11	12,885	0.09%
2020/08/05	53	84.96	17	85.02	85.50	36	13,069	0.28%
2020/08/04	20.2	84.06	11	84.08	84.60	9.2	13,077	0.07%
2020/08/03	22	82.65	16	82.28	82.50	6	13,113	0.05%
2020/07/31	31	84.09	19.1	84.46	84.00	11.9	13,029	0.09%
2020/07/30	11.1	85.51	10	85.07	86.50	1.1	12,979	0.01%
2020/07/29	26	84.29	26	85.13	83.60	0	12,920	0.00%
2020/07/28	17	84.03	24	84.76	84.40	-7	12,794	-0.05%
2020/07/27	26	83.48	34.5	83.98	84.70	-8.5	12,699	-0.07%
2020/07/24	68.8	82.79	84	83.26	82.40	-15.2	12,506	-0.12%
2020/07/23	33	78.89	127	79.13	78.70	-94	12,017	-0.78%	大賣/
2020/07/22	14	74.79	11	75.20	75.30	3	11,727	0.03%
2020/07/21	30	74.07	43	74.81	74.40	-13	11,633	-0.11%
2020/07/20	4.5	73.08	3	73.43	73.90	1.5	11,496	0.01%
2020/07/17	3	73.17	48	73.23	73.20	-45	11,448	-0.39%
2020/07/16	49	72.41	15	72.67	72.10	34	11,417	0.30%
2020/07/15	22.3	72.45	28	72.25	72.00	-5.8	11,392	-0.05%
2020/07/14	24	73.43	16	73.59	73.70	8	11,340	0.07%
2020/07/13	56	75.39	35	75.67	72.10	21	11,228	0.19%
2020/07/10	17	71.60	23	71.62	72.00	-6	11,055	-0.05%
2020/07/09	19.1	70.68	45	70.93	70.80	-25.9	11,008	-0.24%
2020/07/08	17	71.29	13	71.38	71.40	4	10,907	0.04%
2020/07/07	12	70.92	18	70.76	70.50	-6	10,759	-0.06%
2020/07/06	15	71.48	10	71.78	71.70	5	10,716	0.05%
2020/07/03	125	70.29	114	72.23	70.30	11	10,669	0.10%	大買/大賣/
2020/07/02	11	66.80	32	68.26	69.30	-21	10,545	-0.20%
2020/07/01	8	68.24	15	67.47	68.10	-7	10,512	-0.07%
2020/06/30	16	65.53	7	65.83	65.50	9	10,615	0.08%
2020/06/29	2	65.75	13	65.63	66.00	-11	10,749	-0.10%
2020/06/24	18	65.43	13	65.69	65.40	5	10,793	0.05%
2020/06/23	7	66.53	36.1	66.15	66.90	-29.1	10,835	-0.27%
2020/06/22	21	65.39	28	64.80	65.10	-7	10,675	-0.07%
2020/06/19	12	63.49	6	63.78	63.00	6	10,546	0.06%
2020/06/18	8	64.48	15	64.77	64.80	-7	10,482	-0.07%
2020/06/17	27.1	64.76	4	64.70	64.50	23.1	10,439	0.22%
2020/06/16	15	64.76	15	63.83	64.90	0	10,415	0.00%
2020/06/15	6	62.65	7	63.76	62.30	-1	10,383	-0.01%
2020/06/12	6	61.80	10	61.79	63.00	-4	10,376	-0.04%
2020/06/11	14	62.13	11	63.02	61.70	3	10,349	0.03%
2020/06/10	7	63.29	4	63.25	63.60	3	10,243	0.03%
2020/06/09	14	63.57	20	63.65	63.50	-6	10,246	-0.06%
2020/06/08	67	66.99	26	67.49	64.30	41	10,178	0.40%
2020/06/05	22	67.20	41.2	67.60	69.10	-19.2	9,742	-0.20%
2020/06/04	2	63.15	8	62.15	62.90	-6	9,343	-0.06%
2020/06/03	2	62.00	8	62.20	62.40	-6	9,305	-0.06%
2020/06/02	9	61.47	2	61.30	61.80	7	9,274	0.08%
2020/06/01	2	61.45	10.1	61.16	61.60	-8.1	9,252	-0.09%
2020/05/29	9.1	59.58	4	60.95	59.00	5.1	9,246	0.05%
2020/05/28	9.1	59.75	8	60.11	59.60	1.1	9,175	0.01%
2020/05/27	18	62.35	14	62.18	61.30	4	9,125	0.04%
2020/05/26	17.3	63.06	3	62.70	63.50	14.3	9,047	0.16%
2020/05/25	38	62.35	26	62.85	63.10	12	9,010	0.13%
2020/05/22	5	62.56	3.5	61.71	61.40	1.5	8,966	0.02%
2020/05/21	10	63.60	3	63.57	63.50	7	8,986	0.08%
2020/05/20	8	62.66	3	62.60	62.60	5	9,153	0.05%
2020/05/19	16	63.68	28	63.64	62.60	-12	9,248	-0.13%
2020/05/18	18	61.48	26.2	62.05	62.00	-8.2	9,321	-0.09%
2020/05/15	41.2	61.63	122.2	61.58	62.40	-81	9,073	-0.89%	大賣/
2020/05/14	22.2	59.96	12.2	59.94	58.90	10	8,670	0.12%
2020/05/13	11.4	58.81	66	58.72	59.50	-54.6	8,548	-0.64%
2020/05/12	12	55.10	22	54.60	55.80	-10	8,300	-0.12%
2020/05/11	68	53.30	4	53.35	53.10	64	8,239	0.78%
2020/05/08	3	52.50	4	51.90	52.00	-1	8,525	-0.01%
2020/05/07	0	0.00	7	50.71	51.20	-7	8,832	-0.08%
2020/05/06	19	50.43	1	50.30	50.30	18	8,852	0.20%
2020/05/05	7	51.46	5	51.54	51.10	2	8,853	0.02%
2020/05/04	5	51.16	11	51.55	51.20	-6	8,888	-0.07%
2020/04/30	12	51.91	11	52.07	52.00	1	8,884	0.01%
2020/04/29	14	51.69	0	0.00	51.80	14	8,872	0.16%
2020/04/28	6	51.85	0	0.00	52.20	6	8,850	0.07%
2020/04/27	1	52.70	2	52.85	52.90	-1	8,901	-0.01%
2020/04/24	6	52.12	0	0.00	52.10	6	8,996	0.07%
2020/04/23	2	51.95	2	52.15	52.40	0	9,098	0.00%
2020/04/22	9.1	51.10	1	51.80	51.70	8.1	9,145	0.09%
2020/04/21	13	52.61	1	52.50	52.10	12	9,078	0.13%
2020/04/20	1	54.40	6	54.33	54.50	-5	9,017	-0.06%
2020/04/17	4	54.45	5	53.96	53.20	-1	8,961	-0.01%
2020/04/16	3	54.13	3	54.13	54.00	0	8,864	0.00%
2020/04/15	2	53.40	12	53.34	54.00	-10	8,778	-0.11%
2020/04/14	12	52.70	13	52.58	53.00	-1	8,667	-0.01%
2020/04/13	3	51.03	14	50.84	50.50	-11	8,559	-0.13%
2020/04/10	38	50.47	4	50.65	50.90	34	8,574	0.40%
2020/04/09	2	50.70	1	50.90	50.50	1	8,580	0.01%
2020/04/08	0	0.00	1	51.20	51.20	-1	8,555	-0.01%
2020/04/07	1	51.80	1	52.60	51.70	0	8,548	0.00%
2020/04/06	11	52.51	13	52.51	52.40	-2	8,511	-0.02%
2020/04/01	8	52.61	46	52.07	52.50	-38	8,404	-0.45%
2020/03/31	43	49.27	65	49.54	51.00	-22	8,180	-0.27%
2020/03/30	4	46.64	4	47.48	46.85	0	7,938	0.00%
2020/03/27	22	46.88	80	47.13	46.85	-58	7,876	-0.74%
2020/03/26	5	43.97	3	43.83	44.20	2	7,753	0.03%
2020/03/25	4	41.95	5	42.44	43.60	-1	7,689	-0.01%
2020/03/24	4	39.54	3	39.53	39.65	1	7,664	0.01%
2020/03/23	6	38.56	5	39.06	38.25	1	7,848	0.01%
2020/03/20	6	40.73	8	40.61	40.50	-2	7,849	-0.03%
2020/03/19	1	38.60	1	39.20	38.15	0	7,824	0.00%
2020/03/18	7	41.59	2	41.45	40.00	5	7,764	0.06%
2020/03/17	2	42.43	5	42.71	42.60	-3	7,660	-0.04%
2020/03/16	6	44.49	4	44.75	43.75	2	7,611	0.03%
2020/03/13	10	43.95	20	43.67	45.00	-10	7,560	-0.13%
2020/03/12	3	48.02	0	0.00	47.55	3	7,448	0.04%
2020/03/11	25	49.97	1	50.30	49.40	24	7,319	0.33%
2020/03/10	8	49.18	55	49.01	49.60	-47	7,263	-0.65%
2020/03/09	7	51.24	14	50.94	50.10	-7	7,117	-0.10%
2020/03/06	3	52.40	7	52.57	52.60	-4	7,020	-0.06%
2020/03/05	8	52.63	3	52.80	52.60	5	6,992	0.07%
2020/03/04	6	51.57	2	51.60	51.90	4	6,967	0.06%
2020/03/03	6	53.13	2	53.20	52.60	4	6,897	0.06%
2020/03/02	3	52.50	19	51.57	52.20	-16	6,841	-0.23%
2020/02/27	4	52.43	7	52.90	52.10	-3	6,759	-0.04%
2020/02/26	11	54.06	3	54.13	53.90	8	6,686	0.12%
2020/02/25	23	54.56	1	54.80	54.40	22	6,672	0.33%
2020/02/24	12	54.76	11	54.89	55.30	1	6,702	0.01%
2020/02/21	75	55.60	42.1	55.46	54.90	32.9	6,633	0.50%
2020/02/20	32	57.11	196	57.24	58.00	-164	6,321	-2.59%	大賣/鉅額交易
2020/02/19	20	58.36	16.2	59.07	57.70	3.8	6,154	0.06%
2020/02/18	13.1	58.87	7	58.70	58.30	6.1	6,006	0.10%
2020/02/17	35	58.97	66	58.98	58.70	-31	5,922	-0.52%
2020/02/14	38	59.05	21	58.88	58.90	17	5,789	0.29%
2020/02/13	105.2	58.55	63	58.28	59.00	42.2	5,527	0.76%	大買/
2020/02/12	35	56.10	36.1	56.37	56.00	-1.1	5,085	-0.02%
2020/02/11	86.1	55.51	35	55.35	55.80	51.1	4,882	1.05%
2020/02/10	133	53.89	46	53.69	54.30	87	4,523	1.92%	大買/
2020/02/07	4	51.85	5	52.18	51.90	-1	4,220	-0.02%
2020/02/06	14	51.85	15	51.99	52.20	-1	4,323	-0.02%
2020/02/05	4	51.38	15.2	51.52	51.40	-11.2	4,346	-0.26%
2020/02/04	3	51.07	3	51.13	50.90	0	4,316	0.00%
2020/02/03	15	50.51	26	50.83	51.10	-11	4,300	-0.26%
2020/01/31	14.2	50.69	10	51.27	51.20	4.2	4,330	0.10%
2020/01/30	7	50.09	28	50.51	50.80	-21	4,358	-0.48%
2020/01/20	4	52.50	23	52.45	52.20	-19	4,395	-0.43%
2020/01/17	8	51.83	9	51.70	51.90	-1	4,311	-0.02%
2020/01/16	9	51.41	48	51.04	51.20	-39	4,218	-0.92%
2020/01/15	6	50.55	3	50.70	50.40	3	4,204	0.07%
2020/01/14	8	50.54	1	50.60	50.60	7	4,289	0.16%
2020/01/13	0	0.00	23	50.61	50.60	-23	4,324	-0.53%
2020/01/10	3	50.50	12	50.73	50.40	-9	4,370	-0.21%
2020/01/09	0	0.00	3	50.37	50.20	-3	4,397	-0.07%
2020/01/08	12	50.15	96	50.24	50.30	-84	4,419	-1.90%
2020/01/07	28	49.60	2	49.80	49.60	26	4,413	0.59%
2020/01/06	79	49.67	8	49.98	50.00	71	4,421	1.61%
2020/01/03	3	50.10	5	50.24	50.20	-2	4,428	-0.05%
2020/01/02	17	49.98	32	50.12	50.00	-15	4,433	-0.34%
2019/12/31	36	49.76	5	49.79	49.70	31	4,409	0.70%
2019/12/30	6	50.15	2	50.10	50.10	4	4,382	0.09%
2019/12/27	13	50.51	17	50.64	50.50	-4	4,349	-0.09%
2019/12/26	27	50.73	6	50.77	50.70	21	4,383	0.48%
2019/12/25	7	51.21	6	51.52	51.50	1	4,386	0.02%
2019/12/24	6.2	50.96	5	51.20	50.80	1.2	4,499	0.03%
2019/12/23	6	51.60	7	51.59	50.90	-1	4,519	-0.02%
2019/12/20	13	52.48	4	52.73	52.00	9	4,684	0.19%
2019/12/19	11	52.75	3.1	52.88	52.40	7.9	4,869	0.16%
2019/12/18	3	52.63	32	52.49	52.70	-29	4,889	-0.59%
2019/12/17	3.1	51.20	6	51.48	51.40	-2.9	4,738	-0.06%
2019/12/16	15	50.97	10	51.28	51.20	5	4,757	0.11%
2019/12/13	2	51.25	12	51.48	51.10	-10	4,738	-0.21%
2019/12/12	3	50.97	4	51.08	50.80	-1	4,715	-0.02%
2019/12/11	1	51.00	6	51.08	50.80	-5	4,746	-0.11%
2019/12/10	3	50.43	6	50.72	50.90	-3	4,764	-0.06%
2019/12/09	1	50.70	1	51.00	50.70	0	4,863	0.00%
2019/12/06	5	50.50	4	50.88	50.50	1	4,915	0.02%
2019/12/05	4	50.50	1	50.80	50.50	3	5,072	0.06%
2019/12/04	5	50.34	2	50.55	50.40	3	5,144	0.06%
2019/12/03	1	50.50	5	50.90	51.00	-4	5,282	-0.08%
2019/12/02	1	50.10	4	50.83	50.70	-3	5,346	-0.06%
2019/11/29	2	50.35	1	50.50	50.30	1	5,368	0.02%
2019/11/28	1	51.00	0	0.00	50.80	1	5,511	0.02%
2019/11/27	3	51.37	1	51.40	51.30	2	5,545	0.04%
2019/11/26	1	51.10	0	0.00	51.40	1	5,572	0.02%
2019/11/25	4	51.70	1	51.40	51.40	3	5,592	0.05%
2019/11/22	35	51.99	2	52.25	52.00	33	5,657	0.58%
2019/11/21	4	51.70	30	51.85	51.80	-26	5,816	-0.45%
2019/11/20	3	51.00	7	51.06	51.10	-4	5,795	-0.07%
2019/11/19	9	50.66	9	50.64	50.80	0	5,872	0.00%
2019/11/18	2	50.30	13	50.04	50.40	-11	6,032	-0.18%
2019/11/15	8	49.28	18	49.46	49.05	-10	6,428	-0.16%
2019/11/14	21	49.44	1	49.40	49.40	20	6,653	0.30%
2019/11/13	5	50.17	26	50.35	49.95	-21	6,828	-0.31%
2019/11/12	1	51.40	0	0.00	51.30	1	6,907	0.01%
2019/11/11	14	51.31	2	51.55	51.30	12	7,085	0.17%
2019/11/08	4	51.18	8	51.48	51.20	-4	7,213	-0.06%
2019/11/07	8	51.18	4	51.60	51.10	4	7,432	0.05%
2019/11/06	4	52.03	6	51.90	51.90	-2	7,483	-0.03%
2019/11/05	12	52.77	15	53.05	52.60	-3	7,449	-0.04%
2019/11/04	11	51.53	9	51.61	52.30	2	7,357	0.03%
2019/11/01	2	50.90	2	51.20	51.20	0	7,285	0.00%
2019/10/31	2	51.10	4	51.35	50.90	-2	7,342	-0.03%
2019/10/30	11	51.03	1	52.10	50.70	10	7,389	0.14%
2019/10/29	4	51.55	4	51.73	51.50	0	7,347	0.00%
2019/10/28	12	51.71	29	51.62	51.50	-17	7,324	-0.23%
2019/10/25	8	50.22	10	50.29	50.50	-2	7,221	-0.03%
2019/10/23	8	50.03	6	50.35	49.80	2	7,276	0.03%
2019/10/22	2	50.20	14	49.96	50.00	-12	7,270	-0.17%
2019/10/21	11	49.31	0	0.00	49.30	11	7,251	0.15%
2019/10/18	3	49.03	0	0.00	49.00	3	7,237	0.04%
2019/10/17	7	48.78	3	49.05	49.30	4	7,309	0.05%
2019/10/16	15	49.31	0	0.00	49.20	15	7,294	0.21%
2019/10/15	10	49.56	1	49.80	49.35	9	7,321	0.12%
2019/10/14	8	49.84	10.1	50.12	49.75	-2.1	7,402	-0.03%
2019/10/09	0	0.00	8	49.41	49.35	-8	7,571	-0.11%
2019/10/08	12	49.83	0	0.00	49.70	12	7,693	0.16%
2019/10/07	1.2	50.05	0	0.00	50.20	1.2	7,754	0.02%
2019/10/04	2.1	50.20	7	50.80	50.20	-4.9	7,807	-0.06%
2019/10/03	6	49.90	2	50.10	50.20	4	7,897	0.05%
2019/10/02	8	50.17	6	50.27	50.10	2	7,934	0.03%
2019/10/01	14	49.20	4.2	49.13	49.45	9.8	7,976	0.12%
2019/09/27	20	50.00	8	50.39	49.65	12	8,032	0.15%
2019/09/26	13	51.47	2	51.50	51.10	11	8,010	0.14%
2019/09/25	24	52.67	15	53.22	51.80	9	8,066	0.11%
2019/09/24	18	53.59	26	53.36	53.90	-8	7,979	-0.10%
2019/09/23	1	51.60	9	51.81	52.30	-8	7,952	-0.10%
2019/09/20	22	51.45	12	51.79	51.10	10	8,281	0.12%
2019/09/19	12	51.20	0	0.00	50.90	12	8,405	0.14%
2019/09/18	6	51.38	2	51.35	51.10	4	8,555	0.05%
2019/09/17	12	51.31	0	0.00	51.20	12	8,635	0.14%
2019/09/16	13	51.62	2	51.85	51.70	11	8,714	0.13%
2019/09/12	4	52.10	1	52.20	52.70	3	8,734	0.03%
2019/09/11	16	52.93	11	52.92	52.30	5	8,823	0.06%
2019/09/10	11	53.17	10	53.23	53.30	1	8,828	0.01%
2019/09/09	19	53.25	36	53.38	53.30	-17	8,780	-0.19%
2019/09/06	18	52.41	10.6	52.57	52.40	7.4	8,627	0.09%
2019/09/05	30	51.39	37	51.95	52.40	-7	8,571	-0.08%
2019/09/04	17	50.85	9	50.86	50.70	8	8,444	0.09%
2019/09/03	14	51.20	12	51.17	51.30	2	8,423	0.02%
2019/09/02	32	51.22	36	51.17	51.40	-4	8,407	-0.05%
2019/08/30	11	52.61	28	52.50	52.80	-17	8,226	-0.21%
2019/08/29	11	53.04	10	53.12	52.60	1	8,179	0.01%
2019/08/28	26	52.90	13	52.88	53.00	13	8,140	0.16%
2019/08/27	22	53.06	21	53.24	52.20	1	8,115	0.01%
2019/08/26	20	53.14	16	53.54	52.70	4	8,061	0.05%
2019/08/23	19	52.97	9	53.28	53.00	10	7,872	0.13%
2019/08/22	11	53.08	18	53.38	53.30	-7	7,829	-0.09%
2019/08/21	23	53.25	20	53.59	53.10	3	7,731	0.04%
2019/08/20	6	52.12	27	52.26	52.80	-21	7,524	-0.28%
2019/08/19	33	50.39	41.2	50.70	50.80	-8.2	7,070	-0.12%
2019/08/16	33	49.31	34.1	48.41	49.60	-1.1	6,718	-0.02%
2019/08/15	22.1	46.55	0	0.00	46.30	22.1	6,506	0.34%
2019/08/14	23	49.17	13	49.38	48.20	10	6,395	0.16%
2019/08/13	11	49.34	15	50.08	49.40	-4	6,243	-0.06%
2019/08/12	24	49.29	26.2	49.36	49.45	-2.2	6,127	-0.04%
2019/08/08	7	47.10	8	47.21	46.80	-1	5,960	-0.02%
2019/08/07	2	45.95	8	46.64	46.20	-6	5,917	-0.10%
2019/08/06	6	45.39	11	45.67	46.50	-5	5,914	-0.08%
2019/08/05	2	45.13	8	45.21	45.60	-6	5,859	-0.10%
2019/08/02	11	45.46	3	45.95	45.20	8	5,864	0.14%
2019/08/01	12	45.99	0	0.00	45.55	12	5,812	0.21%
2019/07/31	2	46.90	3	46.87	46.80	-1	5,744	-0.02%
2019/07/30	8	47.56	15	47.49	47.30	-7	5,716	-0.12%
2019/07/29	4	48.05	8	48.13	48.30	-4	5,732	-0.07%
2019/07/26	1	48.85	0	0.00	48.70	1	5,685	0.02%
2019/07/25	8	48.91	3	49.47	48.75	5	5,664	0.09%
2019/07/24	6	48.76	14	49.38	48.90	-8	5,604	-0.14%
2019/07/23	15	49.03	12	48.78	49.00	3	5,588	0.05%
2019/07/22	5	48.33	4	48.23	48.35	1	5,537	0.02%
2019/07/19	20	48.28	15	48.84	48.20	5	5,577	0.09%
2019/07/18	15	48.17	4	49.01	48.05	11	5,493	0.20%
2019/07/17	3	48.32	5	49.15	48.90	-2	5,448	-0.04%
2019/07/16	35	49.41	2	49.45	48.80	33	5,380	0.61%
2019/07/15	13	49.97	10	50.37	49.90	3	5,272	0.06%
2019/07/12	7.2	53.42	19	54.03	53.50	-11.8	5,095	-0.23%
2019/07/11	4.2	52.79	66	52.90	52.80	-61.8	5,063	-1.22%
2019/07/10	6	52.87	5	52.88	52.50	1	5,002	0.02%
2019/07/09	14	53.08	2	52.35	52.30	12	4,972	0.24%
2019/07/08	4	55.43	9	55.30	54.80	-5	4,894	-0.10%
2019/07/05	15	54.94	32	54.89	54.70	-17	4,867	-0.35%
2019/07/04	23	55.07	30	55.44	54.60	-7	4,792	-0.15%
2019/07/03	17	53.97	65	54.26	54.40	-48	4,751	-1.01%
2019/07/02	30	53.13	37	53.77	54.20	-7	4,750	-0.15%
2019/07/01	27	54.17	22.2	54.18	53.80	4.8	4,823	0.10%
2019/06/28	23.2	52.46	10	52.85	53.20	13.2	4,739	0.28%
2019/06/27	42	52.36	65.4	52.71	53.40	-23.4	4,581	-0.51%
2019/06/26	24.2	49.34	38.5	49.31	50.00	-14.3	4,170	-0.34%
2019/06/25	11	47.88	81	47.68	47.75	-70	3,984	-1.76%
2019/06/24	57	46.85	2	46.93	46.90	55	3,885	1.42%
2019/06/21	12	46.63	6	46.90	46.40	6	3,819	0.16%
2019/06/20	17	47.63	0	0.00	47.50	17	3,768	0.45%
2019/06/19	4	47.73	12	47.95	48.50	-8	3,870	-0.21%
2019/06/18	75	46.01	29	46.45	47.05	46	4,005	1.15%
2019/06/17	5	45.34	1	45.20	44.80	4	3,948	0.10%
2019/06/14	17	45.19	5	44.90	45.25	12	4,037	0.30%
2019/06/13	1	45.20	3	44.93	44.55	-2	4,114	-0.05%
2019/06/12	4	44.48	5	44.55	44.45	-1	4,140	-0.02%
2019/06/11	15	44.56	2	44.68	44.45	13	4,158	0.31%
2019/06/10	19	45.28	0	0.00	45.20	19	4,144	0.46%
2019/06/06	0.2	45.00	3	44.90	44.95	-2.8	4,156	-0.07%
2019/06/05	1	44.85	2	44.93	44.85	-1	4,237	-0.02%
2019/06/04	3	44.93	0	0.00	44.90	3	4,282	0.07%
2019/06/03	7	45.09	2	45.15	44.90	5	4,364	0.11%
2019/05/31	1	45.01	3	45.52	45.75	-2	4,431	-0.04%
2019/05/30	0	45.00	10	44.70	44.60	-10	4,523	-0.22%
2019/05/29	14	44.59	0	0.00	44.40	14	4,598	0.30%
2019/05/28	1.3	45.80	5	45.83	45.35	-3.7	4,723	-0.08%
2019/05/27	5	45.23	2	45.35	45.35	3	5,070	0.06%
2019/05/24	1	44.20	2	44.75	44.50	-1	5,182	-0.02%
2019/05/23	0	0.00	2	44.00	43.90	-2	5,306	-0.04%
2019/05/22	3	45.02	3	45.32	44.90	0	5,607	0.00%
2019/05/21	3	44.69	0	0.00	45.00	3	5,911	0.05%
2019/05/20	0	0.00	1	45.45	44.75	-1	5,978	-0.02%
2019/05/17	1	45.05	7	45.98	44.90	-6	6,113	-0.10%
2019/05/16	14	45.70	1	45.80	44.95	13	6,412	0.20%
2019/05/15	12	47.25	0	0.00	46.80	12	6,446	0.19%
2019/05/14	0	0.00	8	47.35	47.90	-8	6,556	-0.12%
2019/05/13	0	0.00	5	46.58	46.50	-5	6,653	-0.08%
2019/05/10	3	46.88	0	0.00	46.35	3	6,686	0.04%
2019/05/09	3	47.47	0	0.00	47.20	3	6,687	0.05%
2019/05/08	0	48.80	3	48.63	48.55	-3	6,683	-0.04%
2019/05/07	1	48.50	1	48.60	49.00	0	6,734	0.00%
2019/05/06	7	48.52	1	48.05	48.05	6	6,786	0.09%
2019/05/03	5	50.00	0	0.00	50.00	5	6,882	0.07%
2019/05/02	1	49.50	4	50.15	50.10	-3	6,924	-0.04%
2019/04/30	1	49.60	1	50.00	49.65	0	6,962	0.00%
2019/04/29	7	50.08	4	50.06	49.60	3	6,982	0.04%
2019/04/26	7	50.74	6	51.27	50.80	1	6,989	0.01%
2019/04/25	10	51.96	12	51.85	51.30	-2	7,103	-0.03%
2019/04/24	6	52.50	16	51.84	52.80	-10	7,086	-0.14%
2019/04/23	1	51.20	2	51.50	51.20	-1	7,089	-0.01%
2019/04/22	3	51.67	5	51.60	51.10	-2	7,156	-0.03%
2019/04/19	5	51.78	1	51.90	51.50	4	7,234	0.06%
2019/04/18	3	52.03	11	52.03	51.20	-8	7,282	-0.11%
2019/04/17	16	52.56	10	52.53	52.40	6	7,451	0.08%
2019/04/16	4.3	51.25	5	51.36	51.90	-0.8	7,450	-0.01%
2019/04/15	4	50.50	0	0.00	50.50	4	7,540	0.05%
2019/04/12	7	50.19	1	50.90	49.90	6	7,649	0.08%
2019/04/11	2	50.80	3	50.83	50.80	-1	7,721	-0.01%
2019/04/10	5	51.18	0	0.00	51.00	5	7,800	0.06%
2019/04/09	6	51.72	18	52.04	52.30	-12	7,968	-0.15%
2019/04/08	12	51.88	16	51.76	51.40	-4	8,215	-0.05%
2019/04/03	8	51.73	29	51.65	51.20	-21	8,665	-0.24%
2019/04/02	8	49.41	5	49.58	49.80	3	9,014	0.03%
2019/04/01	4	49.51	2	49.63	49.30	2	9,380	0.02%
2019/03/29	1	49.35	5	49.24	49.10	-4	9,440	-0.04%
2019/03/28	6	48.66	3	48.98	49.05	3	9,726	0.03%
2019/03/27	8	48.48	5	48.57	49.00	3	9,779	0.03%
2019/03/26	1	49.50	3	49.38	49.30	-2	9,742	-0.02%
2019/03/25	8	49.06	4	49.14	49.15	4	9,760	0.04%
2019/03/22	15	50.51	179	50.86	50.50	-164	9,734	-1.68%	大賣/鉅額交易
2019/03/21	26	48.72	36.9	49.38	50.50	-10.9	9,659	-0.11%
2019/03/20	5	48.09	5	48.19	48.00	0	9,503	0.00%
2019/03/19	7	47.97	34	47.93	48.00	-27	9,530	-0.28%
2019/03/18	157	46.36	18	46.98	47.40	139	9,614	1.45%	大買/鉅額交易
2019/03/15	17	45.78	6	45.99	45.65	11	9,592	0.11%
2019/03/14	4	46.24	0	0.00	45.95	4	9,587	0.04%
2019/03/13	3	46.32	0	0.00	46.25	3	9,640	0.03%
2019/03/12	6.2	46.60	12	47.23	46.65	-5.8	9,668	-0.06%
2019/03/11	3	46.13	3	46.43	46.65	0	9,782	0.00%
2019/03/08	3	46.42	2	46.15	46.35	1	9,850	0.01%
2019/03/07	21.2	46.93	2	46.90	46.70	19.2	9,953	0.19%
2019/03/06	15	47.33	5	48.11	47.75	10	10,031	0.10%
2019/03/05	23	48.17	3	48.92	47.75	20	10,119	0.20%
2019/03/04	1	48.20	14	48.74	48.90	-13	10,064	-0.13%
2019/02/27	5	47.98	11	48.35	47.90	-6	10,060	-0.06%
2019/02/26	12	47.90	44	47.95	47.70	-32	9,914	-0.32%
2019/02/25	11	46.00	5.3	46.31	46.10	5.7	9,622	0.06%
2019/02/22	14.1	45.72	11	45.92	45.60	3.1	9,614	0.03%
2019/02/21	33	46.04	146	46.46	45.50	-113	9,562	-1.18%	大賣/鉅額交易
2019/02/20	7	45.63	51	45.54	46.00	-44	9,284	-0.47%
2019/02/19	8	44.56	4	44.63	44.80	4	9,157	0.04%
2019/02/18	18	44.69	25	44.63	44.65	-7	9,236	-0.08%
2019/02/15	28	43.97	25	43.97	44.00	3	9,092	0.03%
2019/02/14	9.1	42.73	10	42.88	42.95	-0.9	8,790	-0.01%
2019/02/13	4.5	42.02	22	41.92	42.90	-17.5	8,705	-0.20%
2019/02/12	22	41.47	22	41.70	41.70	0	8,571	0.00%
2019/02/11	24	40.60	52	40.62	40.75	-28	8,450	-0.33%
2019/01/30	7.3	40.21	16	40.24	40.15	-8.7	8,432	-0.10%
2019/01/29	11	40.22	16	40.11	40.25	-5	8,408	-0.06%
2019/01/28	12	40.28	1	40.45	40.30	11	8,391	0.13%
2019/01/25	68	40.21	0	0.00	40.00	68	8,403	0.81%
2019/01/24	26	40.28	11	40.94	39.95	15	8,410	0.18%
2019/01/23	50	40.20	1	40.30	40.80	49	8,328	0.59%
2019/01/22	3	39.97	1	40.45	39.85	2	8,344	0.02%
2019/01/21	2	40.40	8.2	40.37	40.40	-6.2	8,351	-0.07%
2019/01/18	3	39.92	0	0.00	39.80	3	8,403	0.04%
2019/01/17	1.2	39.99	3	40.23	39.85	-1.8	8,447	-0.02%
2019/01/16	1	39.70	4	39.94	39.70	-3	8,393	-0.04%
2019/01/15	0	39.80	3	39.52	39.80	-3	8,382	-0.04%
2019/01/14	9.1	39.00	2	39.00	38.90	7.1	8,399	0.08%
2019/01/11	10	39.68	0	0.00	39.50	10	8,398	0.12%
2019/01/10	6	39.88	1	39.70	40.15	5	8,360	0.06%
2019/01/09	14	40.45	0	0.00	39.80	14	8,352	0.17%
2019/01/08	7	41.32	33	41.27	40.85	-26	8,174	-0.32%
2019/01/07	22	40.92	38	40.35	41.15	-16	8,064	-0.20%
2019/01/04	10	38.57	6	38.78	39.20	4	7,973	0.05%
2019/01/03	16	38.80	4	39.05	38.65	12	7,928	0.15%
2019/01/02	39	39.98	2.4	39.81	39.40	36.7	7,860	0.47%