技嘉 (2376)-國票-九鼎券商分點個股進出

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
314.5
漲跌
▲3.5
漲幅
+1.13%
成交量
9,920張
產業
上市電腦週邊類股
1777人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－國票-九鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	8.3	314.19	8	314.38	314.50	0.3	17,937	0.00%
2024/05/15	28	312.64	27.1	312.26	311.00	1	18,425	0.01%
2024/05/14	6	315.43	8.1	317.93	320.00	-2.1	18,814	-0.01%
2024/05/13	14	312.25	9.2	312.27	313.00	4.8	19,032	0.03%
2024/05/10	9.2	305.43	6	306.92	307.00	3.2	19,496	0.02%
2024/05/09	41.1	310.06	60	311.97	310.00	-18.9	19,704	-0.10%
2024/05/08	11.1	315.18	15.5	314.36	311.50	-4.4	19,933	-0.02%
2024/05/07	4.1	295.03	24.3	304.67	312.00	-20.3	20,004	-0.10%
2024/05/06	1	293.00	5	291.50	292.00	-4	19,941	-0.02%
2024/05/03	3.1	292.24	2	291.25	286.00	1.1	20,066	0.01%
2024/05/02	15.3	288.29	2	288.25	288.50	13.3	20,359	0.07%
2024/04/30	0	0.00	3	299.50	299.00	-3	20,433	-0.01%
2024/04/29	1	300.50	4	299.76	301.00	-3	20,774	-0.01%
2024/04/26	2	298.50	4	298.75	295.50	-2	21,500	-0.01%
2024/04/25	4	290.63	1	294.00	290.50	3	21,841	0.01%
2024/04/24	15	297.70	6	294.02	299.50	9	21,890	0.04%
2024/04/23	3	281.51	1	281.00	281.00	2	21,915	0.01%
2024/04/22	4.1	283.13	3	286.00	282.50	1.1	21,890	0.00%
2024/04/19	7.4	294.74	7	294.14	292.50	0.4	21,857	0.00%
2024/04/18	6.1	302.52	4	304.13	302.00	2.1	21,884	0.01%
2024/04/17	9	304.61	8	304.69	308.00	1	22,149	0.00%
2024/04/16	8.1	302.74	7	301.86	302.00	1.1	22,111	0.01%
2024/04/15	74.3	303.57	7.1	304.93	302.00	67.2	22,218	0.30%
2024/04/12	9.1	322.52	6	323.33	318.00	3.1	22,071	0.01%
2024/04/11	10	321.35	6	320.83	320.50	4	22,015	0.02%
2024/04/10	37.4	334.06	12.3	331.69	320.00	25.1	21,964	0.11%
2024/04/09	15	339.89	20.2	338.77	335.00	-5.2	21,664	-0.02%
2024/04/08	10	333.15	47.5	335.06	340.00	-37.5	21,721	-0.17%
2024/04/03	10.1	315.33	23	314.59	317.50	-12.9	21,494	-0.06%
2024/04/02	9.5	315.62	14.5	315.59	317.00	-5	21,370	-0.02%
2024/04/01	6.1	318.03	10.8	318.33	318.50	-4.7	21,222	-0.02%
2024/03/29	28	319.27	13.1	320.23	316.00	15	21,146	0.07%
2024/03/28	6.1	311.71	5	311.20	313.00	1.1	20,885	0.01%
2024/03/27	7.2	306.59	5.3	306.17	310.00	1.9	20,888	0.01%
2024/03/26	11.8	305.52	10	305.55	304.50	1.8	20,952	0.01%
2024/03/25	20.1	306.95	9.2	307.48	306.00	10.9	20,978	0.05%
2024/03/22	38.3	300.67	11	299.50	303.00	27.3	21,011	0.13%
2024/03/21	11.4	292.51	4	298.38	291.00	7.4	20,568	0.04%
2024/03/20	11.4	297.54	8	298.77	295.00	3.4	20,540	0.02%
2024/03/19	10.1	306.91	8	307.25	305.00	2	20,591	0.01%
2024/03/18	6.2	310.08	9	308.50	310.50	-2.8	20,605	-0.01%
2024/03/15	33	315.61	20	315.95	313.00	13	20,670	0.06%
2024/03/14	5.2	321.41	13	320.46	317.50	-7.8	20,584	-0.04%
2024/03/13	41.5	336.69	18	334.56	328.00	23.5	20,968	0.11%
2024/03/12	14.2	359.62	4	359.50	355.00	10.2	20,947	0.05%
2024/03/11	25	363.10	20	366.50	360.00	5	21,071	0.02%
2024/03/08	13.1	359.24	24	363.35	358.00	-11	20,879	-0.05%
2024/03/07	17.1	362.55	6	360.92	359.00	11.1	20,680	0.05%
2024/03/06	14	363.11	5.1	362.42	362.50	8.9	20,673	0.04%
2024/03/05	7	360.21	19	361.29	361.50	-12	20,875	-0.06%
2024/03/04	36	365.15	27.1	368.93	354.50	8.9	20,978	0.04%
2024/03/01	10.1	355.87	17.1	355.97	361.00	-6.9	20,553	-0.03%
2024/02/29	10	341.65	13.5	340.57	345.00	-3.5	20,268	-0.02%
2024/02/27	13	332.54	13	332.62	334.00	0	20,072	0.00%
2024/02/26	16.4	336.98	10	335.25	335.00	6.4	20,034	0.03%
2024/02/23	20.2	349.18	25.1	352.25	342.50	-5	20,105	-0.02%
2024/02/22	25.3	351.63	19	360.97	347.00	6.3	20,284	0.03%
2024/02/21	8.2	346.79	5	348.60	347.50	3.2	19,874	0.02%
2024/02/20	17.2	356.63	34	357.53	357.00	-16.8	19,790	-0.08%
2024/02/19	20.4	371.35	11	371.50	366.50	9.4	19,592	0.05%
2024/02/16	16.4	380.60	18.2	381.65	381.00	-1.8	19,637	-0.01%
2024/02/15	0.1	363.75	10.5	370.12	370.50	-10.4	19,260	-0.05%
2024/02/05	12.1	338.21	12.2	338.28	337.00	-0.1	18,948	0.00%
2024/02/02	19.1	335.68	27.2	333.18	333.00	-8.1	18,947	-0.04%
2024/02/01	16	309.50	20	307.53	313.50	-4	18,987	-0.02%
2024/01/31	15	306.40	14.2	308.97	309.00	0.9	19,098	0.00%
2024/01/30	12.1	305.59	17.3	303.93	305.00	-5.2	19,085	-0.03%
2024/01/29	7	292.14	11	291.77	295.00	-4	19,111	-0.02%
2024/01/26	7	285.21	27	288.13	284.00	-20	19,311	-0.10%
2024/01/25	40	295.28	9.1	294.40	292.00	30.9	19,532	0.16%
2024/01/24	2.2	293.07	13	293.31	293.50	-10.9	19,400	-0.06%
2024/01/23	16.2	292.91	11.3	292.70	291.00	4.8	19,559	0.02%
2024/01/22	13.1	291.00	27.7	290.33	297.50	-14.6	19,345	-0.08%
2024/01/19	14.1	266.60	57.6	268.46	270.50	-43.5	18,793	-0.23%
2024/01/18	4	254.25	6	258.50	256.00	-2	18,715	-0.01%
2024/01/17	29	260.74	22	259.39	257.00	7	18,829	0.04%
2024/01/16	4	261.88	8	261.38	261.50	-4	18,890	-0.02%
2024/01/15	6	261.75	9	261.78	260.50	-3	19,056	-0.02%
2024/01/12	13	262.54	18	263.72	262.00	-5	19,319	-0.03%
2024/01/11	9	258.78	25.1	257.46	263.00	-16.1	19,423	-0.08%
2024/01/10	12	247.92	3	248.33	247.50	9	19,718	0.05%
2024/01/09	3	250.00	12.3	252.17	252.00	-9.3	19,960	-0.05%
2024/01/08	1	242.00	1	246.50	241.50	0	19,988	0.00%
2024/01/05	15.5	245.00	4	244.75	243.00	11.5	20,430	0.06%
2024/01/04	8	249.56	4	248.00	247.00	4	20,781	0.02%
2024/01/03	19.1	248.95	14	249.96	247.50	5.1	21,367	0.02%
2024/01/02	27.1	255.86	3	254.67	255.00	24.1	21,383	0.11%
2023/12/29	6	266.83	6.2	267.34	266.00	-0.2	21,203	0.00%
2023/12/28	2	265.25	4	265.38	265.50	-2	21,225	-0.01%
2023/12/27	6	264.17	7.3	264.77	264.00	-1.3	21,380	-0.01%
2023/12/26	4	262.00	7	263.29	264.00	-3	21,804	-0.01%
2023/12/25	3	263.00	8.2	263.37	263.50	-5.2	22,253	-0.02%
2023/12/22	3	260.50	3	263.00	259.00	0	22,547	0.00%
2023/12/21	7.1	257.60	13.4	260.48	262.00	-6.3	22,777	-0.03%
2023/12/20	11	262.27	13.1	262.71	261.50	-2.1	23,024	-0.01%
2023/12/19	24.1	259.19	27	256.57	260.00	-2.9	23,341	-0.01%
2023/12/18	12	257.46	13.1	257.24	255.50	-1.1	23,623	0.00%
2023/12/15	26.1	255.31	22	256.25	254.00	4.1	24,052	0.02%
2023/12/14	14	258.28	19	257.76	257.50	-5	24,102	-0.02%
2023/12/13	9.1	252.20	6	251.33	250.00	3.1	24,239	0.01%
2023/12/12	21	253.26	13.8	253.25	250.50	7.2	24,357	0.03%
2023/12/11	22.7	254.98	27	256.15	251.50	-4.3	24,544	-0.02%
2023/12/08	49	262.63	44	264.67	258.50	5	24,567	0.02%
2023/12/07	39	253.18	47.6	253.67	259.50	-8.6	24,442	-0.04%
2023/12/06	7	242.36	29	242.52	243.50	-22	24,601	-0.09%
2023/12/05	18.1	230.44	11	231.41	228.50	7.1	24,768	0.03%
2023/12/04	24	241.00	5	238.50	236.00	19	25,017	0.08%
2023/12/01	14.1	245.99	10	246.55	246.00	4.1	25,087	0.02%
2023/11/30	15.5	246.23	24	248.29	250.00	-8.5	25,309	-0.03%
2023/11/29	6	241.75	19.1	243.32	243.50	-13.1	25,290	-0.05%
2023/11/28	4	234.38	3	234.33	235.00	1	25,443	0.00%
2023/11/27	17	233.41	15	231.43	230.00	2	26,463	0.01%
2023/11/24	3	234.65	5	233.30	232.00	-2	26,978	-0.01%
2023/11/22	38	235.33	6	233.42	233.50	32	27,809	0.12%
2023/11/21	44.1	240.09	42	241.80	244.00	2.1	27,996	0.01%
2023/11/20	8	231.25	14	231.93	233.00	-6	28,514	-0.02%
2023/11/17	25	230.40	13	230.81	230.50	12	28,784	0.04%
2023/11/16	16.1	231.88	31	232.11	233.00	-14.9	29,414	-0.05%
2023/11/15	57.1	231.39	31	233.92	228.50	26.1	29,340	0.09%
2023/11/14	16	229.34	33	228.24	229.50	-17	29,350	-0.06%
2023/11/13	26	227.98	11	228.05	225.50	15	29,605	0.05%
2023/11/10	16	227.40	12	226.04	230.50	4	29,695	0.01%
2023/11/09	29	229.93	29	229.97	231.00	0	29,822	0.00%
2023/11/08	6	225.25	15	225.77	224.50	-9	29,683	-0.03%
2023/11/07	16.1	219.14	14	218.86	220.50	2.1	29,783	0.01%
2023/11/06	23.2	217.19	13	219.27	220.00	10.2	30,121	0.03%
2023/11/03	17	225.41	22	226.73	220.50	-5	30,274	-0.02%
2023/11/02	34.2	227.05	18	231.00	226.50	16.2	30,540	0.05%
2023/11/01	6	217.42	7.1	219.07	221.00	-1.1	30,490	0.00%
2023/10/31	33.1	221.87	29	226.38	217.50	4.1	30,708	0.01%
2023/10/30	5	233.60	5.2	233.79	232.50	-0.2	30,679	0.00%
2023/10/27	4	236.25	7	236.14	235.50	-3	30,856	-0.01%
2023/10/26	24.1	233.50	17.5	232.71	232.00	6.6	31,051	0.02%
2023/10/25	12.2	246.27	9.2	246.89	245.50	3	31,115	0.01%
2023/10/24	18.1	244.59	19	242.55	247.00	-0.9	31,257	0.00%
2023/10/23	11	242.95	18	241.69	239.00	-7	31,608	-0.02%
2023/10/20	25.1	241.18	20.6	238.02	241.50	4.5	32,203	0.01%
2023/10/19	18.4	244.27	19	243.95	243.00	-0.6	32,573	0.00%
2023/10/18	33.1	249.86	35	248.99	246.00	-1.9	33,002	-0.01%
2023/10/17	24	265.29	22.1	264.52	261.50	2	32,569	0.01%
2023/10/16	34	267.97	16.1	267.64	265.50	17.9	32,685	0.05%
2023/10/13	43.1	272.26	23	271.13	271.00	20.1	33,080	0.06%
2023/10/12	8	283.81	25	284.10	284.50	-17	32,909	-0.05%
2023/10/11	39.1	283.57	25	292.22	274.00	14.1	33,130	0.04%
2023/10/06	30	290.72	31	292.03	289.50	-1	33,267	0.00%
2023/10/05	6.1	287.40	4	288.00	288.00	2.1	33,634	0.01%
2023/10/04	7.1	284.18	5.4	287.35	287.50	1.7	33,823	0.00%
2023/10/03	8.1	290.62	18.1	291.74	290.00	-10.1	34,036	-0.03%
2023/10/02	24	291.81	13.2	295.69	290.00	10.8	34,069	0.03%
2023/09/28	18.3	286.19	12	285.21	281.50	6.3	33,874	0.02%
2023/09/27	13	282.10	17	280.56	284.50	-4	33,745	-0.01%
2023/09/26	9	276.94	15.1	279.97	275.50	-6.1	33,843	-0.02%
2023/09/25	21	274.74	12	275.08	274.50	9	33,822	0.03%
2023/09/22	24	272.19	33	273.62	279.00	-9	33,668	-0.03%
2023/09/21	25	263.24	35	265.50	268.50	-10	33,359	-0.03%
2023/09/20	21	263.33	28.3	263.81	263.50	-7.3	33,008	-0.02%
2023/09/19	15.3	258.28	15	261.13	253.50	0.3	32,760	0.00%
2023/09/18	33.2	259.77	20	262.70	260.00	13.2	32,765	0.04%
2023/09/15	17	273.38	10.2	274.53	271.50	6.8	32,493	0.02%
2023/09/14	30.1	277.78	37	277.95	278.00	-6.9	32,446	-0.02%
2023/09/13	17.4	268.44	31	268.29	267.50	-13.6	32,186	-0.04%
2023/09/12	23.5	273.46	20.1	272.50	270.50	3.4	32,289	0.01%
2023/09/11	41.4	284.99	47.2	289.28	279.50	-5.8	32,135	-0.02%
2023/09/08	52.1	314.14	18	314.72	307.50	34.1	31,678	0.11%
2023/09/07	31.2	308.59	44.3	307.37	314.50	-13.1	31,645	-0.04%
2023/09/06	26.4	308.39	9	311.61	306.50	17.4	31,971	0.05%
2023/09/05	27.3	313.08	24	313.33	311.00	3.3	32,151	0.01%
2023/09/04	19.2	319.07	17	321.88	316.00	2.2	31,990	0.01%
2023/09/01	29.1	333.33	22	335.77	323.00	7.1	32,027	0.02%
2023/08/31	28.1	345.00	12	346.33	341.00	16.1	31,778	0.05%
2023/08/30	29	365.59	25	366.76	354.00	4	31,011	0.01%
2023/08/29	12	351.29	15.5	354.48	354.00	-3.5	31,023	-0.01%
2023/08/28	21	339.95	17	341.03	345.00	4	30,750	0.01%
2023/08/25	22.2	345.06	23	346.09	342.50	-0.8	30,385	0.00%
2023/08/24	36.1	351.48	34.7	357.37	354.00	1.4	30,075	0.00%
2023/08/23	9	331.61	6	331.17	334.50	3	29,494	0.01%
2023/08/22	15	334.17	28.1	333.08	335.50	-13.1	30,070	-0.04%
2023/08/21	7	312.00	2	316.00	310.50	5	29,770	0.02%
2023/08/18	8	324.31	7	318.36	312.00	1	29,911	0.00%
2023/08/17	19	331.39	16	331.53	331.00	3	29,649	0.01%
2023/08/16	5	319.70	3.5	318.56	334.50	1.5	29,316	0.01%
2023/08/15	18	314.33	16.2	314.93	316.00	1.8	29,189	0.01%
2023/08/14	21.4	290.61	15	290.23	296.00	6.4	29,144	0.02%
2023/08/11	9	302.28	13.1	302.97	300.50	-4.1	29,103	-0.01%
2023/08/10	13.2	301.79	16	305.41	296.00	-2.8	28,971	-0.01%
2023/08/09	39	339.90	35	335.13	328.50	4	28,392	0.01%
2023/08/08	24.1	340.35	22	340.68	333.50	2.1	27,833	0.01%
2023/08/07	4	324.63	12.1	329.15	336.50	-8.1	27,317	-0.03%
2023/08/04	5	300.62	8	301.69	306.00	-3	27,098	-0.01%
2023/08/02	17.1	306.51	17	305.15	297.00	0.1	26,783	0.00%
2023/08/01	11	312.82	10	314.52	319.00	1	26,423	0.00%
2023/07/31	15.1	333.50	8.2	338.46	314.00	6.9	26,171	0.03%
2023/07/28	21	337.59	20	340.80	347.50	1	25,871	0.00%
2023/07/27	7.1	337.45	13	339.46	332.00	-5.9	25,518	-0.02%
2023/07/26	30.1	337.95	37	339.80	333.00	-6.9	25,212	-0.03%
2023/07/25	20	365.50	9	367.11	352.50	11	24,586	0.04%
2023/07/24	13	335.54	15.1	341.85	354.50	-2.1	23,766	-0.01%
2023/07/21	16	315.66	23	316.98	322.50	-7	23,010	-0.03%
2023/07/20	12	303.54	17	304.06	305.00	-5	22,300	-0.02%
2023/07/19	18	310.75	18.1	303.85	298.50	-0.1	22,068	0.00%
2023/07/18	29	300.83	40.7	304.90	312.50	-11.7	21,625	-0.05%
2023/07/17	30.2	299.37	18	293.11	293.50	12.2	20,944	0.06%
2023/07/14	24	295.32	25	294.08	296.00	-1	20,668	0.00%
2023/07/13	29.5	319.92	17.2	319.04	295.50	12.3	20,034	0.06%
2023/07/12	4	287.88	27.3	301.48	304.00	-23.3	19,203	-0.12%
2023/07/11	10	278.50	15.3	277.23	276.50	-5.3	18,647	-0.03%
2023/07/10	29.3	266.56	36.1	271.21	273.50	-6.8	18,304	-0.04%
2023/07/07	20	262.75	20.1	263.67	261.00	-0.1	17,909	0.00%
2023/07/06	20	262.48	19	265.11	264.00	1	17,667	0.01%
2023/07/05	11	264.41	10	264.15	265.00	1	17,349	0.01%
2023/07/04	17	256.82	23	260.93	272.50	-6	16,996	-0.04%
2023/07/03	23	250.11	17	252.21	248.00	6	16,641	0.04%
2023/06/30	5.1	236.94	10	238.80	243.50	-5	16,329	-0.03%
2023/06/29	30	232.13	10	231.25	233.00	20	16,120	0.12%
2023/06/28	15.1	233.74	8	231.19	227.00	7.1	15,875	0.04%
2023/06/27	9	237.11	5.1	234.59	233.00	3.9	15,635	0.02%
2023/06/26	17	248.15	15	246.27	243.50	2	15,298	0.01%
2023/06/21	9	257.44	12	258.33	260.00	-3	15,061	-0.02%
2023/06/20	7	254.79	5	255.10	256.00	2	14,909	0.01%
2023/06/19	14.1	252.13	13	251.92	252.50	1.1	14,742	0.01%
2023/06/16	6	251.67	13	252.77	254.50	-7	14,558	-0.05%
2023/06/15	15	247.67	15	246.33	246.00	0	14,123	0.00%
2023/06/14	8	242.69	7.2	243.07	242.50	0.9	13,790	0.01%
2023/06/13	10.1	245.40	6	244.83	245.00	4.1	13,545	0.03%
2023/06/12	19.2	243.65	5.1	247.13	243.00	14.2	13,144	0.11%
2023/06/09	15	231.67	23	230.46	240.50	-8	12,421	-0.06%
2023/06/08	11.1	218.82	4	220.63	219.00	7.1	11,937	0.06%
2023/06/07	8	216.37	10	218.55	224.50	-2	11,744	-0.02%
2023/06/06	7	210.50	2.1	209.31	209.00	4.9	11,416	0.04%
2023/06/05	15.2	204.66	14	206.50	211.50	1.2	11,220	0.01%
2023/06/02	21	201.62	29	203.00	203.00	-8	10,857	-0.07%
2023/06/01	9	188.28	7	187.00	190.50	2	10,204	0.02%
2023/05/31	2	186.50	4	186.25	186.50	-2	9,895	-0.02%
2023/05/30	8	182.94	9	182.28	184.50	-1	9,695	-0.01%
2023/05/29	13.1	186.01	22	185.23	186.00	-8.9	9,462	-0.09%
2023/05/26	32	186.41	17	186.74	185.00	15	9,012	0.17%
2023/05/25	0	0.00	38	181.37	180.00	-38	8,182	-0.46%
2023/05/24	5	163.30	9	164.22	165.00	-4	7,686	-0.05%
2023/05/23	1.1	160.05	2	161.50	160.00	-0.9	7,391	-0.01%
2023/05/22	5	161.10	2	163.50	161.50	3	7,261	0.04%
2023/05/19	5	162.00	11	162.95	164.00	-6	7,143	-0.08%
2023/05/18	7	156.36	23.4	154.50	159.50	-16.4	6,904	-0.24%
2023/05/17	10	147.65	17.2	148.76	149.50	-7.2	6,508	-0.11%
2023/05/16	6	143.92	73	142.60	144.50	-67	6,089	-1.10%
2023/05/15	13	136.31	0	0.00	135.50	13	5,715	0.23%
2023/05/12	15	138.43	8	139.44	139.00	7	5,663	0.12%
2023/05/11	1	140.50	5	141.50	141.00	-4	5,621	-0.07%
2023/05/10	16	135.59	16	139.78	139.50	0	5,636	0.00%
2023/05/09	9	137.28	20	139.03	139.00	-11	5,615	-0.20%
2023/05/08	2	135.75	0	0.00	135.00	2	5,574	0.04%
2023/05/04	1	132.00	22	136.02	136.00	-21	5,687	-0.37%
2023/05/03	33	132.55	2	134.00	132.50	31	5,678	0.55%
2023/05/02	0	0.00	32	134.97	135.00	-32	5,777	-0.55%
2023/04/28	12.3	131.88	0	0.00	131.00	12.3	5,875	0.21%
2023/04/27	0	0.00	1	131.00	131.50	-1	5,916	-0.02%
2023/04/26	1	129.00	0	0.00	129.00	1	5,943	0.02%
2023/04/25	6	131.83	1	129.00	129.00	5	5,983	0.08%
2023/04/24	9	132.00	21	133.93	135.00	-12	5,966	-0.20%
2023/04/21	1	132.50	1	132.00	132.00	0	6,020	0.00%
2023/04/20	13	133.73	4	133.75	134.00	9	6,069	0.15%
2023/04/19	19	133.45	17	135.65	134.50	2	6,132	0.03%
2023/04/18	0	0.00	3	136.50	135.50	-3	6,115	-0.05%
2023/04/17	0	0.00	6	135.75	135.00	-6	6,169	-0.10%
2023/04/14	4	134.63	5	134.30	134.50	-1	6,224	-0.02%
2023/04/13	9	133.61	0	0.00	132.00	9	6,302	0.14%
2023/04/12	1	135.00	4	136.13	136.50	-3	6,266	-0.05%
2023/04/11	2	135.50	2	136.50	135.50	0	6,291	0.00%
2023/04/10	0	0.00	2	136.50	136.50	-2	6,250	-0.03%
2023/04/07	17	135.65	3	137.00	134.00	14	6,227	0.22%
2023/04/06	5	134.50	19	137.47	138.00	-14	6,239	-0.22%
2023/03/31	1	132.50	5	133.10	133.50	-4	6,146	-0.07%
2023/03/30	2	133.25	5	133.30	133.00	-3	6,240	-0.05%
2023/03/29	2	128.00	5	129.30	130.00	-3	6,253	-0.05%
2023/03/28	10	126.40	6	127.17	128.00	4	6,421	0.06%
2023/03/27	17	127.53	2	128.50	128.00	15	6,570	0.23%
2023/03/24	3	128.33	21	129.26	129.00	-18	6,994	-0.26%
2023/03/23	1	125.00	5	125.30	126.00	-4	7,530	-0.05%
2023/03/22	3	123.17	7	123.14	123.50	-4	7,667	-0.05%
2023/03/21	2	119.50	2	120.25	120.00	0	7,596	0.00%
2023/03/20	1	118.50	1	119.50	120.00	0	7,621	0.00%
2023/03/17	5	117.70	1	118.00	118.50	4	7,610	0.05%
2023/03/16	1	119.50	1	119.50	119.50	0	7,638	0.00%
2023/03/15	0	119.50	1	119.50	119.00	-1	7,704	-0.01%
2023/03/13	2	117.75	2	118.75	118.50	0	7,758	0.00%
2023/03/10	4	120.00	7.1	119.14	120.00	-3.1	7,731	-0.04%
2023/03/09	1	118.50	4	119.25	119.00	-3	7,803	-0.04%
2023/03/08	4	116.75	0	0.00	117.00	4	7,802	0.05%
2023/03/07	1	119.00	6	119.50	119.50	-5	7,775	-0.06%
2023/03/06	8	118.50	1	119.00	118.50	7	7,823	0.09%
2023/03/02	1	119.50	1	119.00	120.00	0	8,078	0.00%
2023/03/01	0	0.00	7	119.57	120.50	-7	8,133	-0.09%
2023/02/24	16	120.41	0	0.00	119.00	16	8,196	0.20%
2023/02/23	1	120.00	14	120.96	120.50	-13	8,349	-0.16%
2023/02/22	0	0.00	2	116.00	117.50	-2	8,626	-0.02%
2023/02/21	9	116.61	5	116.00	116.50	4	8,830	0.05%
2023/02/20	2	116.75	0	0.00	116.50	2	9,029	0.02%
2023/02/17	19	117.68	7	118.57	117.50	12	9,090	0.13%
2023/02/16	1	121.00	1.2	120.83	121.00	-0.2	9,203	0.00%
2023/02/15	1	119.00	2	119.50	119.00	-1	9,259	-0.01%
2023/02/14	0	0.00	1	119.50	119.00	-1	9,307	-0.01%
2023/02/10	1	117.50	0	0.00	117.00	1	9,518	0.01%
2023/02/09	6	117.00	0	0.00	117.00	6	9,760	0.06%
2023/02/08	0	0.00	1	121.50	120.00	-1	9,879	-0.01%
2023/02/07	2	118.25	3	117.83	119.50	-1	9,880	-0.01%
2023/02/06	8	114.06	7	115.00	116.00	1	9,766	0.01%
2023/02/03	0	0.00	0.2	116.00	114.50	-0.2	9,695	0.00%
2023/02/02	0	0.00	7	118.00	118.00	-7	9,613	-0.07%
2023/02/01	14	116.75	9	117.78	117.00	5	9,610	0.05%
2023/01/31	4.1	117.72	0	121.00	115.50	4	9,642	0.04%
2023/01/30	1	119.00	8	119.19	119.50	-7	9,570	-0.07%
2023/01/17	1	114.00	1	114.50	114.00	0	9,451	0.00%
2023/01/16	1	113.50	3	114.33	113.50	-2	9,558	-0.02%
2023/01/13	1	113.50	1	114.00	114.00	0	9,583	0.00%
2023/01/12	1	114.00	1	114.50	114.00	0	9,710	0.00%
2023/01/11	2	113.50	1	114.00	114.50	1	10,011	0.01%
2023/01/10	1	113.50	2	113.51	114.50	-1	10,444	-0.01%
2023/01/09	3	113.00	3	113.50	113.50	0	10,464	0.00%
2023/01/06	1	111.00	13	112.15	112.00	-12	10,450	-0.11%
2023/01/05	3	111.00	6	111.42	110.50	-3	10,448	-0.03%
2023/01/04	14	109.86	13	111.08	112.00	1	10,370	0.01%
2023/01/03	0	0.00	4	109.88	111.00	-4	10,354	-0.04%
2022/12/30	2	107.00	2	107.50	106.50	0	10,334	0.00%
2022/12/29	1	103.00	1	105.00	107.50	0	10,358	0.00%
2022/12/27	0.1	105.50	3	106.33	106.00	-2.9	10,486	-0.03%
2022/12/26	2	107.25	1	107.00	105.00	1	10,496	0.01%
2022/12/23	0	0.00	2	105.50	106.50	-2	10,489	-0.02%
2022/12/22	0	0.00	5	105.30	105.00	-5	10,577	-0.05%
2022/12/21	1	101.00	0	0.00	101.00	1	10,486	0.01%
2022/12/20	12	103.08	9	103.11	100.00	3	10,440	0.03%
2022/12/19	14	103.36	2	103.00	103.00	12	10,318	0.12%
2022/12/16	20.1	108.02	3	107.67	107.00	17.1	10,187	0.17%
2022/12/15	4	113.13	28	113.73	114.00	-24	9,893	-0.24%
2022/12/14	14	106.61	19	106.58	107.00	-5	9,425	-0.05%
2022/12/13	1	104.50	1	101.50	102.50	0	9,380	0.00%
2022/12/09	7	102.07	3	103.50	102.50	4	9,695	0.04%
2022/12/08	6	101.67	17	103.03	102.50	-11	9,983	-0.11%
2022/12/07	30	100.90	13	101.50	101.00	17	10,046	0.17%
2022/12/06	13	103.42	5	103.50	103.50	8	10,246	0.08%
2022/12/05	4	109.13	1	110.00	108.00	3	10,310	0.03%
2022/12/02	3	110.83	1	111.50	111.00	2	10,365	0.02%
2022/12/01	1	110.00	13	112.11	112.50	-12	10,376	-0.12%
2022/11/30	1	107.50	2	107.75	108.00	-1	10,259	-0.01%
2022/11/29	2	108.00	7	107.50	108.00	-5	10,182	-0.05%
2022/11/28	1	108.00	1	108.50	108.50	0	10,151	0.00%
2022/11/25	3	109.00	9	110.33	107.50	-6	10,102	-0.06%
2022/11/24	6	105.92	8	106.13	107.00	-2	9,830	-0.02%
2022/11/23	3	106.67	2	106.00	105.50	1	9,809	0.01%
2022/11/22	18	107.08	12	108.00	107.00	6	9,772	0.06%
2022/11/21	35	109.20	24	109.65	108.00	11	9,725	0.11%
2022/11/18	4	111.88	15	112.00	113.00	-11	9,512	-0.12%
2022/11/17	0	0.00	5.2	106.46	107.00	-5.2	9,089	-0.06%
2022/11/16	0	104.50	7.2	102.37	104.00	-7.2	8,886	-0.08%
2022/11/15	4.1	99.20	1	98.60	99.00	3.1	8,682	0.04%
2022/11/14	4	99.20	3	100.17	100.50	1	8,649	0.01%
2022/11/11	6	102.00	2	101.25	101.00	4	8,571	0.05%
2022/11/10	5	100.58	6.2	100.81	100.50	-1.2	8,519	-0.01%
2022/11/09	4	100.63	6	101.83	102.50	-2	8,495	-0.02%
2022/11/08	9	101.78	3	100.67	101.00	6	8,550	0.07%
2022/11/07	6	100.22	13	101.19	102.00	-7	8,528	-0.08%
2022/11/04	1.2	95.82	2	96.45	96.80	-0.8	8,287	-0.01%
2022/11/03	6	93.50	6	93.82	95.10	0	8,107	0.00%
2022/11/02	1	92.40	3	92.43	92.50	-2	7,989	-0.03%
2022/11/01	3	92.00	1	91.60	91.50	2	7,996	0.03%
2022/10/31	1	93.50	3	92.60	92.50	-2	8,003	-0.02%
2022/10/28	7	93.40	6.1	92.98	92.50	0.9	8,131	0.01%
2022/10/27	1	93.30	0	0.00	93.00	1	8,161	0.01%
2022/10/26	6	91.65	5	91.30	91.30	1	8,133	0.01%
2022/10/25	1	90.09	2	90.00	90.20	-1	8,121	-0.01%
2022/10/24	4	91.50	7	90.73	90.00	-3	8,135	-0.04%
2022/10/21	1	90.00	4	89.75	90.30	-3	8,075	-0.04%
2022/10/20	11	89.63	13	89.05	90.00	-2	8,092	-0.02%
2022/10/19	18	89.89	14	90.79	91.60	4	8,056	0.05%
2022/10/18	6	89.00	11.1	89.57	89.30	-5.1	7,844	-0.06%
2022/10/17	3	81.39	1	80.51	83.10	2	7,549	0.03%
2022/10/14	1	82.30	0	84.50	82.10	1	7,581	0.01%
2022/10/13	0	82.80	1	83.70	82.90	-1	7,723	-0.01%
2022/10/12	1	82.10	0	0.00	82.70	1	7,919	0.01%
2022/10/11	1	83.00	0	84.00	82.90	1	7,973	0.01%
2022/10/07	3	86.06	1.1	84.97	84.80	1.9	7,914	0.02%
2022/10/06	1	88.91	0	0.00	89.00	1	7,802	0.01%
2022/10/05	3	90.50	0	0.00	90.60	3	7,777	0.04%
2022/10/04	1	90.21	1.1	91.81	90.70	-0.1	7,749	0.00%
2022/10/03	0	87.30	0	88.40	88.40	0	7,675	0.00%
2022/09/30	0.1	86.80	0	0.00	88.30	0.1	7,713	0.00%
2022/09/29	0.1	88.70	4	90.60	88.90	-4	7,691	-0.05%
2022/09/28	7	88.94	6	89.75	88.40	1	7,664	0.01%
2022/09/27	0.1	88.45	1	90.00	89.00	-0.9	7,667	-0.01%
2022/09/26	1	89.00	0	0.00	89.20	1	7,668	0.01%
2022/09/23	0	0.00	2	92.85	92.20	-2	7,904	-0.03%
2022/09/22	5	90.10	7	91.17	93.00	-2	7,956	-0.03%
2022/09/21	2.1	90.46	1	90.00	90.00	1.1	7,830	0.01%
2022/09/20	1	94.70	0	0.00	93.20	1	7,646	0.01%
2022/09/19	4	95.48	3	95.80	95.30	1	7,475	0.01%
2022/09/16	6	94.62	5	93.98	93.70	1	7,292	0.01%
2022/09/15	3	93.33	9.2	95.31	95.50	-6.2	7,172	-0.09%
2022/09/14	7	91.90	24.1	92.21	91.00	-17.1	6,920	-0.25%
2022/09/13	3.1	93.95	6.6	94.04	92.90	-3.5	6,768	-0.05%
2022/09/12	3	88.93	16	90.95	91.10	-13	6,573	-0.20%
2022/09/08	0	0.00	8.1	85.55	86.20	-8.1	6,484	-0.12%
2022/09/07	1	80.60	0	0.00	80.30	1	6,467	0.02%
2022/09/06	2	83.59	2	81.40	81.20	0	6,615	0.00%
2022/09/05	1	83.50	10	83.96	83.50	-9	6,663	-0.14%
2022/09/02	0	0.00	2	85.15	85.10	-2	6,708	-0.03%
2022/09/01	5	84.58	0	0.00	83.90	5	6,762	0.07%
2022/08/31	0	0.00	5	85.30	85.90	-5	6,740	-0.07%
2022/08/30	3	84.97	3	85.23	84.50	0	6,789	0.00%
2022/08/29	6	84.57	2	84.80	84.80	4	6,829	0.06%
2022/08/26	5	85.94	14	86.16	87.00	-9	6,799	-0.13%
2022/08/25	0	0.00	1	85.50	85.70	-1	6,768	-0.01%
2022/08/24	5	83.98	0	0.00	83.50	5	6,749	0.07%
2022/08/23	5	83.62	2	83.70	83.50	3	6,791	0.04%
2022/08/22	4.3	85.69	6	85.00	85.00	-1.8	6,893	-0.03%
2022/08/19	2	86.30	6.2	87.40	87.10	-4.2	6,903	-0.06%
2022/08/18	0	0.00	21	84.31	86.90	-21	6,890	-0.30%
2022/08/17	2	85.05	9	84.64	85.30	-7	6,838	-0.10%
2022/08/16	9	83.94	1	84.80	83.60	8	6,825	0.12%
2022/08/15	2	84.05	17	84.42	85.20	-15	6,797	-0.22%
2022/08/12	21	80.63	1.1	82.73	82.80	19.9	6,669	0.30%
2022/08/11	0	0.00	2	81.00	80.30	-2	6,549	-0.03%
2022/08/10	20	79.00	0	0.00	79.30	20	6,543	0.31%
2022/08/09	11	79.05	1	79.70	79.90	10	6,553	0.15%
2022/08/08	10.1	79.50	1	79.50	79.70	9.1	6,590	0.14%
2022/08/05	5	80.62	0	80.90	80.60	5	6,588	0.08%
2022/08/04	13.1	80.62	0	0.00	79.60	13.1	6,598	0.20%
2022/08/03	4	92.30	193	92.11	92.30	-189	6,507	-2.90%	大賣/鉅額交易
2022/08/02	12	92.19	5	92.50	92.20	7	6,427	0.11%
2022/08/01	2	92.70	0.1	93.50	93.30	1.9	6,343	0.03%
2022/07/29	2	90.95	3	91.37	91.40	-1	6,304	-0.02%
2022/07/28	3.1	91.55	1	92.50	90.70	2.1	6,307	0.03%
2022/07/27	3.1	89.79	4	90.18	91.00	-0.9	6,285	-0.01%
2022/07/26	105.6	89.87	0	0.00	89.80	105.6	6,222	1.70%	大買/鉅額交易
2022/07/25	1.1	93.73	1	94.00	94.00	0.1	6,130	0.00%
2022/07/22	3	95.90	1	95.80	95.30	2	6,050	0.03%
2022/07/21	8	97.15	14	97.29	97.90	-6	5,927	-0.10%
2022/07/20	1	95.00	3.2	96.70	96.80	-2.2	5,880	-0.04%
2022/07/19	13	94.22	5	94.32	93.80	8	5,812	0.14%
2022/07/18	1	89.50	3.2	91.21	91.80	-2.2	5,674	-0.04%
2022/07/15	0	0.00	1	87.30	87.40	-1	5,653	-0.02%
2022/07/14	0	0.00	90	87.00	87.40	-90	5,744	-1.57%
2022/07/13	0	0.00	1	86.20	86.00	-1	5,840	-0.02%
2022/07/12	95	83.43	0	0.00	83.40	95	5,872	1.62%
2022/07/11	3	88.10	0	0.00	87.50	3	5,853	0.05%
2022/07/08	0	0.00	0	88.60	89.30	0	5,914	0.00%
2022/07/07	2	85.10	1	84.81	86.70	1	5,950	0.02%
2022/07/06	1	87.10	2	87.50	86.00	-1	6,044	-0.02%
2022/07/05	0	84.95	0	86.23	86.20	0	6,044	0.00%
2022/07/04	1	82.40	0.5	83.40	83.40	0.5	6,076	0.01%
2022/07/01	1.1	82.05	4	83.08	81.50	-2.9	6,107	-0.05%
2022/06/30	3	89.17	1	89.50	88.70	2	5,859	0.03%
2022/06/29	1	91.21	1	92.00	92.00	0	5,812	0.00%
2022/06/28	0	93.30	1	93.10	93.00	-1	5,798	-0.02%
2022/06/24	1	93.70	0	0.00	94.10	1	5,882	0.02%
2022/06/23	0	91.70	0	0.00	92.30	0	5,883	0.00%
2022/06/22	10	95.70	0	0.00	92.10	10	5,892	0.17%
2022/06/21	5	95.90	0	96.20	96.50	5	5,892	0.08%
2022/06/20	4	94.50	5	94.18	93.90	-1	5,958	-0.02%
2022/06/17	1	97.50	2	97.45	98.00	-1	6,056	-0.02%
2022/06/16	6	100.22	6	99.10	98.80	0	6,177	0.00%
2022/06/15	12	101.46	0	0.00	100.00	12	6,163	0.19%
2022/06/14	3	104.16	0	0.00	104.00	3	6,154	0.05%
2022/06/13	5	105.60	2	106.00	106.00	3	6,167	0.05%
2022/06/10	0	110.50	1	109.50	109.50	-1	6,272	-0.02%
2022/06/09	0	0.00	6	114.00	114.00	-6	6,453	-0.09%
2022/06/08	1	114.50	2	115.50	114.50	-1	6,731	-0.01%
2022/06/07	0	0.00	7	113.50	114.00	-7	6,811	-0.10%
2022/06/02	35	112.20	29	112.17	110.50	6	7,007	0.09%
2022/06/01	3	112.67	3	113.33	112.50	0	7,227	0.00%
2022/05/31	9	111.56	2	111.50	113.00	7	7,306	0.10%
2022/05/30	5.1	112.90	16	113.94	112.50	-10.9	7,376	-0.15%
2022/05/27	1	108.50	4	107.63	108.00	-3	7,348	-0.04%
2022/05/26	1	104.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	1	105.00	0	0.00	105.50	1	7,686	0.01%
2022/05/24	12	105.29	2	105.00	104.50	10	7,831	0.13%
2022/05/23	2	105.50	0	0.00	105.50	2	7,936	0.03%
2022/05/20	7	107.64	0	0.00	107.00	7	8,155	0.09%
2022/05/19	1	109.50	1	109.00	109.00	0	8,269	0.00%
2022/05/18	1	109.00	1	110.50	110.50	0	8,338	0.00%
2022/05/17	10	108.50	0	0.00	108.50	10	8,414	0.12%
2022/05/16	0	109.00	0	0.00	107.50	0	8,507	0.00%
2022/05/13	1	107.50	1.4	108.50	108.00	-0.4	8,587	0.00%
2022/05/12	0	0.00	7	105.57	105.50	-7	8,662	-0.08%
2022/05/11	3	106.17	8	106.00	106.00	-5	8,893	-0.06%
2022/05/10	1	108.00	0	0.00	110.00	1	8,902	0.01%
2022/05/06	2	111.00	0	0.00	111.50	2	9,231	0.02%
2022/05/05	5	115.00	2	116.75	114.50	3	9,365	0.03%
2022/05/04	5	114.50	3	113.67	115.00	2	9,416	0.02%
2022/05/03	0	0.00	5	109.60	111.00	-5	9,440	-0.05%
2022/04/29	1.3	109.50	1	110.00	108.50	0.3	9,485	0.00%
2022/04/28	2	108.50	0	0.00	108.00	2	9,529	0.02%
2022/04/27	0	0.00	2	105.00	107.50	-2	9,616	-0.02%
2022/04/26	4.2	109.17	1	110.00	108.50	3.2	9,599	0.03%
2022/04/25	10	108.50	1	107.50	107.00	9	9,596	0.09%
2022/04/22	14	113.57	1	113.00	111.50	13	9,530	0.14%
2022/04/21	5	115.40	0	0.00	113.50	5	9,544	0.05%
2022/04/20	6	114.08	7	115.00	116.00	-1	9,565	-0.01%
2022/04/19	6	113.08	5	114.00	113.50	1	9,539	0.01%
2022/04/18	0	0.00	2	111.00	111.00	-2	9,657	-0.02%
2022/04/15	4	112.88	0	0.00	112.50	4	9,847	0.04%
2022/04/14	10	116.00	0	0.00	114.50	10	10,028	0.10%
2022/04/12	4	118.38	4	116.75	117.00	0	10,092	0.00%
2022/04/11	0.5	120.50	2	120.75	119.50	-1.5	10,188	-0.01%
2022/04/08	4.1	121.54	0	0.00	122.50	4.1	10,174	0.04%
2022/04/07	27	123.48	4	123.75	122.50	23	10,113	0.23%
2022/04/06	9	127.50	1	127.50	127.50	8	10,048	0.08%
2022/04/01	2	130.25	0	0.00	130.50	2	10,021	0.02%
2022/03/31	3	129.83	2	129.50	130.00	1	10,067	0.01%
2022/03/30	1.1	131.50	1	131.50	130.00	0.1	10,111	0.00%
2022/03/29	1	131.00	1	131.50	131.00	0	10,208	0.00%
2022/03/28	2	130.50	4	130.75	131.50	-2	10,345	-0.02%
2022/03/25	6	130.17	0	0.00	130.50	6	10,598	0.06%
2022/03/24	1	127.50	2	129.25	129.50	-1	10,745	-0.01%
2022/03/23	5.2	129.13	7	129.43	129.00	-1.8	10,883	-0.02%
2022/03/22	14	126.50	13	126.96	128.50	1	11,334	0.01%
2022/03/21	17	133.24	8	131.13	131.00	9	11,369	0.08%
2022/03/18	6	128.92	8	130.31	130.50	-2	11,535	-0.02%
2022/03/17	8	132.38	12	131.00	130.50	-4	12,011	-0.03%
2022/03/16	11	128.18	0	0.00	127.00	11	12,303	0.09%
2022/03/15	0	0.00	1	128.50	126.00	-1	12,771	-0.01%
2022/03/14	13	129.58	3.3	129.82	130.50	9.8	13,145	0.07%
2022/03/11	10.1	133.54	12	134.42	133.00	-1.9	13,092	-0.01%
2022/03/10	5.2	138.94	8	142.00	138.50	-2.8	13,162	-0.02%
2022/03/09	14	135.50	1	134.50	136.00	13	13,254	0.10%
2022/03/08	1.2	136.00	2.1	137.79	135.50	-0.9	13,304	-0.01%
2022/03/07	8	140.81	19	140.24	139.50	-11	13,326	-0.08%
2022/03/04	9.1	148.82	2	148.50	148.00	7.1	13,289	0.05%
2022/03/03	6	148.75	3	148.00	148.50	3	13,403	0.02%
2022/03/02	11	145.14	12	145.92	146.00	-1	13,442	-0.01%
2022/03/01	1	145.50	2	145.75	145.50	-1	13,445	-0.01%
2022/02/25	17.2	140.43	18	143.25	140.00	-0.8	13,345	-0.01%
2022/02/24	19.4	141.53	3	141.83	141.00	16.4	13,363	0.12%
2022/02/23	4	144.00	6	144.75	148.00	-2	13,405	-0.01%
2022/02/22	8.1	140.98	1.1	139.86	140.00	7	13,560	0.05%
2022/02/21	5	147.70	11	147.59	147.50	-6	13,689	-0.04%
2022/02/18	10	151.50	0	0.00	152.50	10	13,886	0.07%
2022/02/17	5	152.50	4	152.49	152.50	1	14,252	0.01%
2022/02/16	28	153.39	22	151.00	151.50	6	14,789	0.04%
2022/02/15	10	148.51	3.2	150.84	149.50	6.8	15,392	0.04%
2022/02/14	0	0.00	7	146.00	143.50	-7	15,733	-0.04%
2022/02/11	32.1	151.19	12	150.17	148.00	20.1	16,225	0.12%
2022/02/09	8.1	152.56	8	152.75	152.50	0.1	17,851	0.00%
2022/02/08	8	149.63	6	150.83	152.50	2	18,397	0.01%
2022/02/07	0	0.00	4	144.25	146.00	-4	18,438	-0.02%
2022/01/26	4	138.50	0	0.00	137.50	4	18,851	0.02%
2022/01/25	1	140.00	3	140.67	142.00	-2	19,252	-0.01%
2022/01/24	0	0.00	1	139.50	140.00	-1	19,863	-0.01%
2022/01/20	4	141.75	2	145.75	142.00	2	20,174	0.01%
2022/01/18	0	0.00	3	144.83	143.00	-3	20,268	-0.01%
2022/01/17	3	141.83	1	140.50	140.50	2	20,318	0.01%
2022/01/14	1	136.00	0.2	137.00	138.50	0.8	20,520	0.00%
2022/01/11	6.1	142.75	0	0.00	141.00	6.1	21,319	0.03%
2022/01/10	1	146.50	4	143.63	149.00	-3	21,764	-0.01%
2022/01/07	9.1	146.45	6	146.17	147.50	3.1	21,736	0.01%
2022/01/06	3.1	152.85	4	155.63	154.50	-0.9	21,802	0.00%
2022/01/05	5	154.50	1	154.50	154.00	4	22,262	0.02%
2022/01/04	7.1	154.49	3	156.49	152.50	4	23,353	0.02%
2022/01/03	1	154.00	3	156.50	156.50	-2	24,034	-0.01%
2021/12/30	0.1	153.05	0	0.00	155.50	0.1	24,047	0.00%
2021/12/29	2	154.50	1	154.00	154.00	1	24,031	0.00%
2021/12/28	2	156.50	2	156.00	156.50	0	24,030	0.00%
2021/12/27	6	156.92	2	158.75	155.00	4	24,009	0.02%
2021/12/24	0	0.00	4	155.50	156.00	-4	23,957	-0.02%
2021/12/23	3	156.17	6	156.83	155.00	-3	23,949	-0.01%
2021/12/22	1	157.50	3	157.33	157.00	-2	23,896	-0.01%
2021/12/21	5	150.80	20	152.68	155.00	-15	23,739	-0.06%
2021/12/20	19.3	154.55	20	155.85	153.50	-0.7	23,512	0.00%
2021/12/17	21	154.62	3	155.17	154.50	18	23,365	0.08%
2021/12/16	49	160.74	45	161.19	158.00	4	23,232	0.02%
2021/12/15	7	152.57	37	153.55	152.50	-30	22,701	-0.13%
2021/12/14	30	151.93	5	153.41	151.50	25	22,456	0.11%
2021/12/13	12	156.75	12	159.33	160.00	0	22,105	0.00%
2021/12/10	1	149.00	15	150.30	152.50	-14	21,555	-0.06%
2021/12/09	16	146.44	16.2	147.59	148.00	-0.2	21,107	0.00%
2021/12/08	11	139.58	83.1	141.36	142.50	-72.1	20,581	-0.35%
2021/12/07	7	132.79	1	132.50	132.50	6	20,071	0.03%
2021/12/06	23	135.22	1	135.00	134.50	22	19,908	0.11%
2021/12/03	5	140.00	14.3	139.49	141.00	-9.3	19,687	-0.05%
2021/12/02	7	137.57	5	136.80	136.50	2	19,627	0.01%
2021/12/01	2	136.51	7	138.71	139.00	-5	19,526	-0.03%
2021/11/30	3.2	137.31	8	137.50	136.00	-4.8	19,466	-0.02%
2021/11/29	3	131.83	0	0.00	132.00	3	19,444	0.02%
2021/11/26	7	135.43	16	133.81	135.00	-9	19,377	-0.05%
2021/11/25	16	134.34	2	134.75	134.00	14	19,277	0.07%
2021/11/24	3	133.50	14.1	133.96	134.00	-11.1	19,241	-0.06%
2021/11/23	2.1	134.71	3	135.00	134.50	-0.9	19,141	0.00%
2021/11/22	18	138.33	13	139.42	138.00	5	18,983	0.03%
2021/11/19	2	140.25	5	141.60	141.00	-3	18,878	-0.02%
2021/11/18	19	142.39	4	142.88	138.50	15	18,774	0.08%
2021/11/17	15.2	138.57	22	138.05	143.00	-6.8	18,459	-0.04%
2021/11/16	6	138.50	30	138.68	140.50	-24	18,248	-0.13%
2021/11/15	24	137.00	21	141.02	136.00	3	17,904	0.02%
2021/11/12	92	133.50	11	134.32	135.50	81	17,418	0.47%
2021/11/11	11	137.36	9	137.94	137.00	2	16,805	0.01%
2021/11/10	15	137.70	11	138.82	139.00	4	16,617	0.02%
2021/11/09	15	136.37	14.6	136.96	136.50	0.4	16,104	0.00%
2021/11/08	8	130.88	96.3	133.26	133.50	-88.3	15,262	-0.58%
2021/11/05	26	125.69	43	126.16	124.00	-17	14,409	-0.12%
2021/11/04	5	122.80	5	122.31	121.00	0	13,781	0.00%
2021/11/03	14	121.11	22	122.09	123.00	-8	13,598	-0.06%
2021/11/02	6	118.67	4	119.01	118.50	2	13,020	0.02%
2021/11/01	34	116.25	56.2	118.97	119.50	-22.2	12,583	-0.18%
2021/10/29	5	109.80	32	111.94	112.50	-27	11,904	-0.23%
2021/10/28	4	107.38	0	0.00	107.50	4	11,594	0.03%
2021/10/27	3	107.50	1	107.00	108.00	2	11,525	0.02%
2021/10/26	9	106.50	4	108.13	105.50	5	11,465	0.04%
2021/10/25	12	105.00	5	104.50	104.00	7	11,395	0.06%
2021/10/22	2	105.00	5	105.10	105.00	-3	11,377	-0.03%
2021/10/21	31	110.73	15	112.57	106.50	16	11,294	0.14%
2021/10/20	6	110.08	1.1	111.27	110.00	4.9	10,860	0.05%
2021/10/19	7	107.86	16	108.66	110.00	-9	10,784	-0.08%
2021/10/18	8	108.44	20	111.00	107.00	-12	10,665	-0.11%
2021/10/15	4	105.88	25.1	106.30	107.00	-21.1	10,137	-0.21%
2021/10/14	104	105.80	83	105.09	104.50	21	9,964	0.21%	大買/
2021/10/13	39	105.99	62	104.72	107.00	-23	9,776	-0.24%
2021/10/12	105.2	105.07	109	104.12	105.00	-3.8	9,222	-0.04%	大買/大賣/
2021/10/08	72	99.50	174.6	98.36	100.50	-102.6	8,078	-1.27%	大賣/鉅額交易
2021/10/07	0	0.00	3	89.93	91.80	-3	7,290	-0.04%
2021/10/05	1	84.48	0	0.00	84.90	1	7,486	0.01%
2021/10/04	8	86.90	1	85.30	84.80	7	7,591	0.09%
2021/09/30	6	86.62	3	85.70	86.80	3	7,810	0.04%
2021/09/29	5	86.92	0	0.00	86.90	5	7,877	0.06%
2021/09/28	7	90.13	4	89.68	89.70	3	7,928	0.04%
2021/09/27	1	90.60	0	0.00	90.50	1	7,945	0.01%
2021/09/24	1	92.50	0	0.00	92.10	1	7,949	0.01%
2021/09/23	0	0.00	3	92.10	93.00	-3	7,945	-0.04%
2021/09/22	0	0.00	4	90.60	91.00	-4	7,995	-0.05%
2021/09/17	0	0.00	1	90.90	91.10	-1	8,137	-0.01%
2021/09/16	0	0.00	3	90.43	90.90	-3	8,304	-0.04%
2021/09/15	6	88.95	0	0.00	89.00	6	8,329	0.07%
2021/09/14	1	90.60	0	0.00	90.20	1	8,458	0.01%
2021/09/13	1	90.60	0	0.00	90.10	1	8,842	0.01%
2021/09/10	0	0.00	3	90.30	90.30	-3	9,126	-0.03%
2021/09/07	2	92.90	8	93.05	91.30	-6	9,625	-0.06%
2021/09/06	2	90.80	4	91.03	90.70	-2	9,556	-0.02%
2021/09/03	6	89.85	6	89.43	90.20	0	9,531	0.00%
2021/09/02	31	89.34	1	90.80	88.80	30	9,559	0.31%
2021/09/01	4	89.45	3	90.80	91.50	1	9,567	0.01%
2021/08/31	0	0.00	5	86.76	87.80	-5	9,523	-0.05%
2021/08/30	2	85.45	0	0.00	85.30	2	9,551	0.02%
2021/08/27	0.2	86.50	0	0.00	86.30	0.2	9,540	0.00%
2021/08/26	11	86.26	0	0.00	86.00	11	9,584	0.11%
2021/08/25	5.1	86.20	1	87.10	87.20	4.1	9,663	0.04%
2021/08/24	13	86.34	4	86.48	86.20	9	9,735	0.09%
2021/08/23	4	83.23	1	83.20	83.20	3	9,652	0.03%
2021/08/20	1	81.00	21	81.98	81.50	-20	9,748	-0.21%
2021/08/19	1	83.80	2	83.70	83.10	-1	9,724	-0.01%
2021/08/18	15	85.02	14	85.93	86.40	1	9,819	0.01%
2021/08/17	0	88.30	13	87.69	85.60	-13	10,014	-0.13%
2021/08/16	0	0.00	9	87.76	88.10	-9	10,070	-0.09%
2021/08/13	6	92.52	11	92.50	92.50	-5	10,272	-0.05%
2021/08/12	1	92.38	0	0.00	94.60	1	10,641	0.01%
2021/08/11	4	93.65	1	93.30	92.80	3	10,843	0.03%
2021/08/10	4	97.80	1.3	97.65	97.60	2.7	11,111	0.02%
2021/08/09	17	100.00	2	99.15	99.10	15	11,543	0.13%
2021/08/05	13	97.05	3	97.80	97.20	10	12,496	0.08%
2021/08/03	8	98.70	1	98.90	98.50	7	12,714	0.06%
2021/08/02	12	99.10	1	100.00	99.50	11	13,015	0.08%
2021/07/30	0	0.00	1.5	99.60	100.00	-1.5	13,181	-0.01%
2021/07/29	22	101.77	1	102.00	98.80	21	13,315	0.16%
2021/07/28	5	100.20	0	0.00	99.50	5	13,431	0.04%
2021/07/27	16.5	102.64	4.1	104.37	101.00	12.5	13,611	0.09%
2021/07/26	8	100.93	20	102.86	101.00	-12	13,723	-0.09%
2021/07/23	10	98.00	1	98.60	97.00	9	13,571	0.07%
2021/07/22	9	97.77	1	96.80	97.30	8	13,652	0.06%
2021/07/21	4	96.21	1	96.00	96.10	3	13,730	0.02%
2021/07/20	0	0.00	5.4	98.98	98.90	-5.4	13,774	-0.04%
2021/07/19	5	99.42	4	99.78	100.00	1	13,920	0.01%
2021/07/16	3	97.80	1	98.00	97.80	2	13,929	0.01%
2021/07/15	1	95.30	2	96.40	97.40	-1	13,973	-0.01%
2021/07/14	9	96.19	1	95.50	95.30	8	14,038	0.06%
2021/07/13	2.5	97.92	1	97.20	97.20	1.5	14,178	0.01%
2021/07/12	17.1	98.54	5	98.80	97.60	12.1	14,447	0.08%
2021/07/09	10.1	101.61	4	101.38	101.00	6.1	14,393	0.04%
2021/07/08	11	106.59	2	106.25	105.50	9	14,472	0.06%
2021/07/07	12	112.08	27	112.56	113.00	-15	14,399	-0.10%
2021/07/06	4	112.25	6	112.33	112.50	-2	14,384	-0.01%
2021/07/05	7	111.50	7	111.07	111.50	0	14,430	0.00%
2021/07/02	3	106.50	1	107.50	107.00	2	14,340	0.01%
2021/07/01	4	106.88	2	107.25	107.00	2	14,338	0.01%
2021/06/30	2	107.00	0	0.00	107.50	2	14,348	0.01%
2021/06/29	10	109.30	3	108.83	106.50	7	14,334	0.05%
2021/06/28	15	107.17	12	108.21	110.00	3	14,388	0.02%
2021/06/25	20	109.42	0	0.00	108.50	20	14,245	0.14%
2021/06/24	3	111.67	1	112.00	112.00	2	14,121	0.01%
2021/06/23	8	111.25	6	112.00	110.50	2	14,188	0.01%
2021/06/22	64	113.70	8	113.94	111.00	56	14,126	0.40%
2021/06/21	27	120.39	3.1	122.26	118.00	23.9	13,793	0.17%
2021/06/18	73	122.77	87	123.07	125.00	-14	13,541	-0.10%
2021/06/17	1	114.50	12	115.21	116.00	-11	13,286	-0.08%
2021/06/16	11	112.50	3	113.34	112.00	8	13,203	0.06%
2021/06/15	3	112.50	0	0.00	112.50	3	13,380	0.02%
2021/06/11	2.2	111.86	0	0.00	111.00	2.2	13,419	0.02%
2021/06/10	5	114.60	23	113.33	114.00	-18	13,623	-0.13%
2021/06/09	2	115.00	2	114.00	113.50	0	13,743	0.00%
2021/06/08	2	114.00	1	112.50	110.50	1	13,739	0.01%
2021/06/07	2	109.00	1	109.50	111.50	1	13,982	0.01%
2021/06/04	4	112.75	4	113.63	112.00	0	14,326	0.00%
2021/06/03	3	112.50	6.1	113.01	114.00	-3.1	14,526	-0.02%
2021/06/02	5	111.80	1	110.50	110.00	4	14,698	0.03%
2021/06/01	95	114.41	85.3	115.72	113.50	9.7	14,626	0.07%
2021/05/31	14	109.43	18	109.69	110.00	-4	14,522	-0.03%
2021/05/28	17	107.74	14	108.61	108.00	3	14,490	0.02%
2021/05/27	8	105.13	6	104.25	105.00	2	14,401	0.01%
2021/05/26	60	103.36	2	102.50	103.00	58	14,398	0.40%
2021/05/25	7	106.64	31	107.15	106.00	-24	14,306	-0.17%
2021/05/24	3	98.40	0	0.00	99.10	3	14,150	0.02%
2021/05/21	17	98.79	12	100.28	99.60	5	14,500	0.03%
2021/05/20	23.3	103.73	6	104.33	102.00	17.3	14,231	0.12%
2021/05/19	17	112.88	4	114.13	113.00	13	13,924	0.09%
2021/05/18	5	112.90	21	115.60	115.00	-16	13,880	-0.12%
2021/05/17	33	104.74	38.1	108.17	106.50	-5.1	13,825	-0.04%
2021/05/14	34	103.84	37.1	104.25	100.00	-3.1	13,398	-0.02%
2021/05/13	15.2	96.11	19.1	95.60	97.20	-3.9	13,010	-0.03%
2021/05/12	9	104.00	1	104.00	104.00	8	12,347	0.06%
2021/05/11	3	115.83	105	124.00	115.50	-102	12,296	-0.83%	大賣/鉅額交易
2021/05/10	126.1	128.39	49	124.33	128.00	77.1	12,100	0.64%	大買/
2021/05/07	32	122.42	1	122.00	122.00	31	11,789	0.26%
2021/05/06	2	119.75	0	0.00	120.00	2	11,685	0.02%
2021/05/05	2	126.50	3	124.67	123.50	-1	11,554	-0.01%
2021/05/04	20	127.55	4	123.75	121.50	16	11,406	0.14%
2021/05/03	2	129.25	4	130.88	125.00	-2	11,245	-0.02%
2021/04/29	1	122.50	1	122.50	123.00	0	11,012	0.00%
2021/04/27	1	117.00	9	118.83	119.00	-8	10,947	-0.07%
2021/04/26	3	110.50	1.3	113.31	117.00	1.7	10,762	0.02%
2021/04/23	10	103.75	14	110.04	111.00	-4	10,613	-0.04%
2021/04/22	2	103.75	1	104.50	104.00	1	10,485	0.01%
2021/04/21	0	0.00	3	109.00	106.50	-3	10,433	-0.03%
2021/04/20	1.3	107.73	1	109.00	108.00	0.3	10,536	0.00%
2021/04/19	28	110.91	2	111.00	110.00	26	10,499	0.25%
2021/04/16	5	113.80	19	115.71	115.50	-14	10,319	-0.14%
2021/04/15	2	108.50	10	109.80	108.00	-8	10,045	-0.08%
2021/04/14	12	106.50	11	107.18	107.50	1	9,963	0.01%
2021/04/13	2	104.25	1	105.50	101.50	1	9,837	0.01%
2021/04/12	5	105.40	7	105.79	104.00	-2	9,844	-0.02%
2021/04/09	3	102.00	6	101.58	102.00	-3	9,781	-0.03%
2021/04/08	2	99.15	2	99.60	98.80	0	9,660	0.00%
2021/04/07	0	0.00	1	101.00	100.50	-1	9,626	-0.01%
2021/04/06	1	98.90	7	99.59	99.60	-6	9,614	-0.06%
2021/04/01	2	99.20	4.7	98.94	98.60	-2.7	9,580	-0.03%
2021/03/31	4	98.73	1	98.20	99.80	3	9,513	0.03%
2021/03/30	0	0.00	3	96.90	96.80	-3	9,388	-0.03%
2021/03/29	6	97.63	3	97.50	97.50	3	9,386	0.03%
2021/03/26	1	96.00	5	96.58	97.30	-4	9,390	-0.04%
2021/03/25	4	94.18	3	93.83	94.80	1	9,360	0.01%
2021/03/24	3	97.07	6	96.95	95.80	-3	9,397	-0.03%
2021/03/23	1	95.80	1	95.30	96.70	0	9,391	0.00%
2021/03/22	4	98.35	3	97.43	97.10	1	9,377	0.01%
2021/03/19	3	96.10	8	96.48	96.80	-5	9,286	-0.05%
2021/03/18	20.5	97.09	11	97.05	96.20	9.5	9,267	0.10%
2021/03/17	0	0.00	1	94.10	93.70	-1	9,111	-0.01%
2021/03/16	1.3	92.99	6	95.12	95.50	-4.7	9,134	-0.05%
2021/03/15	21.2	96.25	24	95.67	94.70	-2.8	9,070	-0.03%
2021/03/12	8	94.89	87	94.71	93.50	-79	9,105	-0.87%
2021/03/11	83	95.91	7	95.20	95.80	76	9,014	0.84%
2021/03/10	42	91.63	68	91.95	92.40	-26	8,729	-0.30%
2021/03/09	25	89.81	21	88.85	90.60	4	8,454	0.05%
2021/03/08	4	87.58	6	88.15	87.40	-2	8,222	-0.02%
2021/03/05	1	85.00	0	0.00	85.40	1	8,024	0.01%
2021/03/04	2	84.80	4	85.30	85.00	-2	8,003	-0.02%
2021/03/03	1	84.80	15.1	83.80	84.60	-14.1	8,022	-0.18%
2021/03/02	6	86.83	16.2	86.16	85.30	-10.2	7,980	-0.13%
2021/02/26	2	86.55	0	0.00	87.00	2	7,937	0.03%
2021/02/25	13	88.42	1.1	89.71	88.00	11.9	7,912	0.15%
2021/02/24	7	88.86	29	88.74	88.20	-22	8,013	-0.27%
2021/02/23	33.2	91.48	23	90.70	90.20	10.2	8,056	0.13%
2021/02/22	13	86.87	8	87.08	87.80	5	7,612	0.07%
2021/02/19	6	84.32	1	85.00	85.00	5	7,414	0.07%
2021/02/18	13	84.29	11	85.13	85.30	2	7,308	0.03%
2021/02/17	41	84.48	47	85.06	85.10	-6	7,090	-0.08%
2021/01/28	2	81.30	5	81.40	78.90	-3	6,647	-0.05%
2021/01/27	1	80.30	3	81.03	80.20	-2	6,585	-0.03%
2021/01/25	0	0.00	11	80.34	80.60	-11	6,531	-0.17%
2021/01/22	0	0.00	3	76.97	78.60	-3	6,476	-0.05%
2021/01/21	4	75.53	0	0.00	76.10	4	6,645	0.06%
2021/01/20	1	76.70	2	76.90	76.00	-1	7,126	-0.01%
2021/01/18	0	0.00	3	79.73	79.00	-3	7,009	-0.04%
2021/01/15	1	79.30	23	80.11	79.90	-22	6,970	-0.32%
2021/01/14	4	81.08	6	81.18	80.60	-2	6,955	-0.03%
2021/01/13	6	81.00	23	80.34	81.30	-17	6,921	-0.25%
2021/01/12	2	79.00	4	79.50	79.00	-2	6,807	-0.03%
2021/01/11	1	78.70	3	78.77	79.20	-2	6,749	-0.03%
2021/01/08	5	78.90	0	0.00	79.10	5	6,695	0.07%
2021/01/07	7	77.63	4	77.60	78.20	3	6,626	0.05%
2021/01/05	1	78.60	6	79.25	78.90	-5	6,566	-0.08%
2021/01/04	1	77.80	1	78.40	78.50	0	6,500	0.00%
2020/12/31	1	78.10	1	78.40	77.80	0	6,519	0.00%
2020/12/30	1	77.30	2	77.40	77.90	-1	6,474	-0.02%
2020/12/29	2	78.10	4	77.30	77.30	-2	6,531	-0.03%
2020/12/28	1	77.50	0	0.00	77.60	1	6,546	0.02%
2020/12/25	0	0.00	1	77.00	76.60	-1	6,659	-0.02%
2020/12/24	1	77.10	1	78.00	76.20	0	6,847	0.00%
2020/12/22	1	78.10	0	0.00	76.60	1	7,019	0.01%
2020/12/21	1	79.20	4	79.60	78.50	-3	7,021	-0.04%
2020/12/18	4	80.30	6	80.63	80.40	-2	6,925	-0.03%
2020/12/17	1	79.60	4	79.58	79.60	-3	6,819	-0.04%
2020/12/16	6	78.70	0	0.00	78.80	6	6,773	0.09%
2020/12/15	5	78.38	1	78.80	77.60	4	6,734	0.06%
2020/12/14	1	77.30	0	0.00	77.10	1	6,662	0.02%
2020/12/11	8	77.05	0	0.00	76.90	8	6,681	0.12%
2020/12/10	5	79.68	2	79.60	78.30	3	6,647	0.05%
2020/12/09	29	79.62	2	79.70	80.00	27	6,642	0.41%
2020/12/08	3	82.40	4	83.10	81.80	-1	6,544	-0.02%
2020/12/07	9	80.09	2	79.95	81.10	7	6,359	0.11%
2020/12/04	7	79.63	1	79.80	80.10	6	6,429	0.09%
2020/12/03	15	80.71	15	80.28	80.60	0	6,484	0.00%
2020/11/30	1	79.50	1	78.50	78.50	0	6,923	0.00%
2020/11/27	0	0.00	1	79.90	79.50	-1	7,176	-0.01%
2020/11/25	1	78.10	3	78.20	78.50	-2	7,231	-0.03%
2020/11/24	14	78.15	8	79.76	78.10	6	7,298	0.08%
2020/11/23	9	80.38	9	80.34	79.90	0	7,265	0.00%
2020/11/20	18	78.71	15	78.47	79.50	3	7,224	0.04%
2020/11/19	3	76.10	6	76.62	75.60	-3	7,241	-0.04%
2020/11/18	2	75.20	1	75.10	75.10	1	7,279	0.01%
2020/11/17	1	73.70	6	74.50	74.70	-5	7,387	-0.07%
2020/11/16	1	74.30	4	74.43	73.90	-3	7,636	-0.04%
2020/11/13	1	72.90	2	73.50	73.60	-1	7,980	-0.01%
2020/11/11	84	73.51	0	0.00	73.10	84	8,871	0.95%
2020/11/10	2	73.20	1	72.40	72.60	1	9,046	0.01%
2020/11/09	2	73.35	4	73.45	73.80	-2	9,208	-0.02%
2020/11/06	0	0.00	4	72.90	72.70	-4	9,255	-0.04%
2020/11/05	5	72.36	0	0.00	72.00	5	9,277	0.05%
2020/11/04	1	71.50	19	71.62	71.90	-18	9,350	-0.19%
2020/11/03	1	71.70	11	71.96	71.60	-10	9,392	-0.11%
2020/11/02	0	0.00	47	70.74	71.70	-47	9,475	-0.50%
2020/10/30	1	71.80	1	71.60	71.80	0	9,541	0.00%
2020/10/29	7	71.17	11	70.03	71.30	-4	9,498	-0.04%
2020/10/28	49	74.06	11	72.51	71.90	38	9,376	0.41%
2020/10/27	5	79.80	7	79.61	79.80	-2	8,963	-0.02%
2020/10/26	0	0.00	10	80.20	79.90	-10	9,037	-0.11%
2020/10/23	0	0.00	2	79.30	79.10	-2	9,172	-0.02%
2020/10/22	6	78.90	5	78.40	78.90	1	9,317	0.01%
2020/10/21	6	79.63	7	79.63	78.70	-1	9,496	-0.01%
2020/10/20	13	79.57	13	78.52	79.40	0	10,003	0.00%
2020/10/19	6	77.72	5	77.80	77.90	1	10,231	0.01%
2020/10/16	5	76.40	5	76.80	76.00	0	10,291	0.00%
2020/10/15	11	78.05	5	77.20	77.50	6	10,417	0.06%
2020/10/14	7	77.64	8	78.23	79.00	-1	10,478	-0.01%
2020/10/13	8	76.00	10	76.45	76.50	-2	10,481	-0.02%
2020/10/12	1	76.70	0	0.00	76.00	1	10,497	0.01%
2020/10/08	7	77.93	6	77.58	77.20	1	10,629	0.01%
2020/10/07	5	76.48	6	77.07	76.90	-1	10,769	-0.01%
2020/10/06	7	77.36	7	76.49	76.70	0	11,080	0.00%
2020/10/05	7	76.49	5	75.10	77.30	2	11,190	0.02%
2020/09/30	2	75.25	1	77.30	75.50	1	11,254	0.01%
2020/09/29	15	79.13	13	77.24	76.30	2	11,275	0.02%
2020/09/28	6	77.55	17	78.79	80.60	-11	11,179	-0.10%
2020/09/25	5	78.64	5	79.00	75.40	0	11,178	0.00%
2020/09/24	7	79.40	15	78.40	77.60	-8	11,240	-0.07%
2020/09/23	5	81.40	5	81.80	81.10	0	11,329	0.00%
2020/09/22	7	81.33	17	81.27	80.80	-10	11,511	-0.09%
2020/09/21	5	82.70	8	82.25	82.10	-3	11,596	-0.03%
2020/09/18	7	81.87	5	82.20	82.30	2	11,651	0.02%
2020/09/17	5	81.30	5	81.80	81.30	0	11,768	0.00%
2020/09/16	6	81.98	16	82.47	80.90	-10	11,997	-0.08%
2020/09/15	11	81.20	21	81.46	81.30	-10	12,148	-0.08%
2020/09/14	24	80.83	12	81.28	80.60	12	12,192	0.10%
2020/09/11	6	77.75	6	78.67	79.20	0	12,108	0.00%
2020/09/10	5	78.80	17	78.27	77.60	-12	12,109	-0.10%
2020/09/09	22	78.20	13	78.81	79.10	9	12,167	0.07%
2020/09/08	2	78.45	0	0.00	77.60	2	12,117	0.02%
2020/09/07	24	80.15	11	78.93	79.10	13	12,086	0.11%
2020/09/04	6	82.67	1	83.00	82.80	5	12,063	0.04%
2020/09/03	13	84.65	15	84.65	85.10	-2	12,021	-0.02%
2020/09/02	20	83.83	1	82.90	82.60	19	11,870	0.16%
2020/08/31	1	85.90	0	0.00	84.90	1	12,498	0.01%
2020/08/28	9	87.31	2	86.85	86.20	7	12,528	0.06%
2020/08/27	0	0.00	7.3	89.26	89.70	-7.3	12,491	-0.06%
2020/08/26	18	88.92	0	0.00	88.30	18	12,498	0.14%
2020/08/25	8	90.78	16	90.31	91.50	-8	12,417	-0.06%
2020/08/24	2	83.90	1	86.20	86.60	1	12,271	0.01%
2020/08/21	11	85.57	2	86.75	85.30	9	12,308	0.07%
2020/08/20	3	84.03	3	86.27	83.50	0	12,342	0.00%
2020/08/19	9	90.72	3	92.10	88.80	6	12,143	0.05%
2020/08/18	4	90.80	12	90.56	91.40	-8	11,859	-0.07%
2020/08/17	23	88.70	21	89.57	86.50	2	11,437	0.02%
2020/08/14	3	85.43	8.3	85.48	85.50	-5.3	11,215	-0.05%
2020/08/13	3	83.03	2	83.15	84.00	1	11,144	0.01%
2020/08/12	2	80.15	1	79.80	79.90	1	11,150	0.01%
2020/08/11	0	0.00	3	81.97	82.00	-3	11,431	-0.03%
2020/08/10	3	80.33	0	0.00	80.10	3	11,944	0.03%
2020/08/07	3.5	82.69	0	0.00	82.40	3.5	12,239	0.03%
2020/08/06	5	85.24	104	83.06	82.50	-99	12,885	-0.77%	大賣/
2020/08/05	52	84.81	1	84.70	85.50	51	13,069	0.39%
2020/08/04	0	0.00	2	84.40	84.60	-2	13,077	-0.02%
2020/08/03	53.7	82.94	1	82.10	82.50	52.7	13,113	0.40%
2020/07/31	5.1	83.92	2	84.20	84.00	3.1	13,029	0.02%
2020/07/30	2	85.00	12	85.33	86.50	-10	12,979	-0.08%
2020/07/29	6	85.55	4	85.15	83.60	2	12,920	0.02%
2020/07/28	1	83.30	38	83.99	84.40	-37	12,794	-0.29%
2020/07/27	2	83.95	25	84.55	84.70	-23	12,699	-0.18%
2020/07/24	36	83.21	36	83.61	82.40	0	12,506	0.00%
2020/07/23	34	78.31	32	78.40	78.70	2	12,017	0.02%
2020/07/22	3	75.47	1	75.10	75.30	2	11,727	0.02%
2020/07/21	10	74.63	7	74.26	74.40	3	11,633	0.03%
2020/07/20	11	72.20	13	73.01	73.90	-2	11,496	-0.02%
2020/07/17	1	73.20	41	73.42	73.20	-40	11,448	-0.35%
2020/07/16	2	72.55	1	73.50	72.10	1	11,417	0.01%
2020/07/15	15	71.76	9	72.27	72.00	6	11,392	0.05%
2020/07/14	6	73.52	52	73.52	73.70	-46	11,340	-0.41%
2020/07/13	7	72.54	8	77.49	72.10	-1	11,228	-0.01%
2020/07/10	1	72.70	14	72.24	72.00	-13	11,055	-0.12%
2020/07/09	4	70.70	1	72.00	70.80	3	11,008	0.03%
2020/07/08	4	71.08	2	70.95	71.40	2	10,907	0.02%
2020/07/07	11	70.45	1	70.00	70.50	10	10,759	0.09%
2020/07/06	49	70.91	74	71.70	71.70	-25	10,716	-0.23%
2020/07/03	1	69.80	143	70.25	70.30	-142	10,669	-1.33%	大賣/鉅額交易
2020/07/02	63	67.80	34	68.95	69.30	29	10,545	0.27%
2020/07/01	100	67.16	8	67.90	68.10	92	10,512	0.88%
2020/06/29	0	0.00	4	65.18	66.00	-4	10,749	-0.04%
2020/06/24	5	65.70	0	0.00	65.40	5	10,793	0.05%
2020/06/23	2	66.60	34	66.78	66.90	-32	10,835	-0.30%
2020/06/22	1	65.60	29	65.22	65.10	-28	10,675	-0.26%
2020/06/19	15	64.15	3	63.00	63.00	12	10,546	0.11%
2020/06/18	5	64.24	4	64.80	64.80	1	10,482	0.01%
2020/06/17	21	64.18	0	0.00	64.50	21	10,439	0.20%
2020/06/16	1	64.70	2	64.90	64.90	-1	10,415	-0.01%
2020/06/15	10	63.42	3	62.87	62.30	7	10,383	0.07%
2020/06/12	5	61.16	5.8	61.65	63.00	-0.8	10,376	-0.01%
2020/06/11	11	63.15	14	62.44	61.70	-3	10,349	-0.03%
2020/06/10	17	63.21	11	62.99	63.60	6	10,243	0.06%
2020/06/09	13	63.88	3.4	63.53	63.50	9.7	10,246	0.09%
2020/06/08	24.8	67.20	6	67.50	64.30	18.8	10,178	0.18%
2020/06/05	15	66.79	30	67.10	69.10	-15	9,742	-0.15%
2020/06/04	10	63.08	5	62.86	62.90	5	9,343	0.05%
2020/06/03	2	61.85	1	62.40	62.40	1	9,305	0.01%
2020/06/02	1	61.80	0	0.00	61.80	1	9,274	0.01%
2020/06/01	1	59.40	10	61.10	61.60	-9	9,252	-0.10%
2020/05/29	3	59.43	1	60.80	59.00	2	9,246	0.02%
2020/05/28	1	60.10	12	60.18	59.60	-11	9,175	-0.12%
2020/05/27	9	62.12	2	62.30	61.30	7	9,125	0.08%
2020/05/26	1	62.60	51	62.30	63.50	-50	9,047	-0.55%
2020/05/25	5	63.00	10	62.68	63.10	-5	9,010	-0.06%
2020/05/22	8	61.95	42	62.53	61.40	-34	8,966	-0.38%
2020/05/21	46	63.82	9	63.66	63.50	37	8,986	0.41%
2020/05/20	1	63.50	0	0.00	62.60	1	9,153	0.01%
2020/05/19	20	63.28	68	63.45	62.60	-48	9,248	-0.52%
2020/05/18	47	62.13	9	62.23	62.00	38	9,321	0.41%
2020/05/15	58	62.02	39	61.78	62.40	19	9,073	0.21%
2020/05/14	29	59.66	50	59.42	58.90	-21	8,670	-0.24%
2020/05/13	11	58.41	222	58.92	59.50	-211	8,548	-2.47%	大賣/鉅額交易
2020/05/12	18	55.00	36	54.48	55.80	-18	8,300	-0.22%
2020/05/11	17	53.07	11	53.24	53.10	6	8,239	0.07%
2020/05/08	39	52.15	3	52.03	52.00	36	8,525	0.42%
2020/05/07	5	50.70	0	0.00	51.20	5	8,832	0.06%
2020/05/06	4	50.60	0	0.00	50.30	4	8,852	0.05%
2020/05/05	2	51.20	0	0.00	51.10	2	8,853	0.02%
2020/05/04	28	51.94	1	51.20	51.20	27	8,888	0.30%
2020/04/30	8	51.80	1	51.70	52.00	7	8,884	0.08%
2020/04/29	10	51.77	0	0.00	51.80	10	8,872	0.11%
2020/04/28	2	52.00	0	0.00	52.20	2	8,850	0.02%
2020/04/27	0	0.00	1	52.90	52.90	-1	8,901	-0.01%
2020/04/23	1	51.80	2	52.40	52.40	-1	9,098	-0.01%
2020/04/22	12	51.63	0	0.00	51.70	12	9,145	0.13%
2020/04/21	1	52.10	45	53.18	52.10	-44	9,078	-0.48%
2020/04/20	65	54.04	5	54.32	54.50	60	9,017	0.67%
2020/04/17	43	54.65	5	54.18	53.20	38	8,961	0.42%
2020/04/16	81	53.85	10	54.45	54.00	71	8,864	0.80%
2020/04/15	53	52.95	61	53.76	54.00	-8	8,778	-0.09%
2020/04/14	4.7	52.24	5	52.72	53.00	-0.3	8,667	0.00%
2020/04/13	14	50.62	10	51.61	50.50	4	8,559	0.05%
2020/04/10	0	0.00	1	50.80	50.90	-1	8,574	-0.01%
2020/04/09	0	0.00	1	50.50	50.50	-1	8,580	-0.01%
2020/04/08	2	51.00	2	51.45	51.20	0	8,555	0.00%
2020/04/07	22	52.47	32	52.31	51.70	-10	8,548	-0.12%
2020/04/06	33	52.19	12	52.41	52.40	21	8,511	0.25%
2020/04/01	10	52.64	7	52.63	52.50	3	8,404	0.04%
2020/03/31	15	50.10	65	49.91	51.00	-50	8,180	-0.61%
2020/03/30	7	47.07	7	46.61	46.85	0	7,938	0.00%
2020/03/27	3	46.67	67	47.36	46.85	-64	7,876	-0.81%
2020/03/26	3	43.60	9	43.96	44.20	-6	7,753	-0.08%
2020/03/25	6	43.20	10	43.34	43.60	-4	7,689	-0.05%
2020/03/24	8	39.54	1	39.80	39.65	7	7,664	0.09%
2020/03/20	3	40.67	2	40.03	40.50	1	7,849	0.01%
2020/03/19	2	38.50	2	38.33	38.15	0	7,824	0.00%
2020/03/18	7	41.67	1	42.00	40.00	6	7,764	0.08%
2020/03/17	3	42.53	2	42.40	42.60	1	7,660	0.01%
2020/03/16	14	44.26	1	44.75	43.75	13	7,611	0.17%
2020/03/13	3	43.50	0	0.00	45.00	3	7,560	0.04%
2020/03/12	1	48.00	4	46.75	47.55	-3	7,448	-0.04%
2020/03/11	1	50.30	0	0.00	49.40	1	7,319	0.01%
2020/03/10	9	49.32	7	49.43	49.60	2	7,263	0.03%
2020/03/09	2	51.50	4	52.10	50.10	-2	7,117	-0.03%
2020/03/06	1	52.70	0	0.00	52.60	1	7,020	0.01%
2020/03/05	2	52.30	0	0.00	52.60	2	6,992	0.03%
2020/03/04	4	52.08	8	51.71	51.90	-4	6,967	-0.06%
2020/03/03	2	52.85	0	0.00	52.60	2	6,897	0.03%
2020/03/02	10	52.37	1	50.90	52.20	9	6,841	0.13%
2020/02/27	3	53.40	5	54.30	52.10	-2	6,759	-0.03%
2020/02/26	30	53.87	0	0.00	53.90	30	6,686	0.45%
2020/02/25	2	54.50	4	54.60	54.40	-2	6,672	-0.03%
2020/02/24	0	0.00	5	54.60	55.30	-5	6,702	-0.07%
2020/02/21	19	55.59	20	55.14	54.90	-1	6,633	-0.02%
2020/02/20	11	57.52	18	57.15	58.00	-7	6,321	-0.11%
2020/02/19	80	58.33	24	58.34	57.70	56	6,154	0.91%
2020/02/18	2	59.10	10	59.06	58.30	-8	6,006	-0.13%
2020/02/17	0	58.70	73	58.99	58.70	-73	5,922	-1.23%
2020/02/14	34	58.44	17	58.81	58.90	17	5,789	0.29%
2020/02/13	14	58.69	136	58.84	59.00	-122	5,527	-2.21%	大賣/鉅額交易
2020/02/12	7	56.50	26	56.28	56.00	-19	5,085	-0.37%
2020/02/11	29	54.85	34	55.34	55.80	-5	4,882	-0.10%
2020/02/10	33	53.71	30	53.42	54.30	3	4,523	0.07%
2020/02/07	1	52.40	4	52.45	51.90	-3	4,220	-0.07%
2020/02/06	6	51.92	8	51.98	52.20	-2	4,323	-0.05%
2020/02/05	3	51.10	7	51.36	51.40	-4	4,346	-0.09%
2020/02/04	7	51.07	7.3	51.16	50.90	-0.3	4,316	-0.01%
2020/02/03	3	50.40	7	50.43	51.10	-4	4,300	-0.09%
2020/01/31	8	51.03	5	51.38	51.20	3	4,330	0.07%
2020/01/30	4	50.15	11	50.66	50.80	-7	4,358	-0.16%
2020/01/20	11	52.28	8	52.31	52.20	3	4,395	0.07%
2020/01/17	3	51.63	18	51.56	51.90	-15	4,311	-0.35%
2020/01/16	1	51.20	10	51.30	51.20	-9	4,218	-0.21%
2020/01/15	2	50.70	11	50.61	50.40	-9	4,204	-0.21%
2020/01/14	3	50.70	1	50.60	50.60	2	4,289	0.05%
2020/01/13	5	50.60	11	50.59	50.60	-6	4,324	-0.14%
2020/01/10	6	50.58	0	0.00	50.40	6	4,370	0.14%
2020/01/09	1	50.20	1	50.30	50.20	0	4,397	0.00%
2020/01/08	1	50.30	3	50.30	50.30	-2	4,419	-0.05%
2020/01/07	12	49.68	0	0.00	49.60	12	4,413	0.27%
2020/01/06	0	0.00	2	50.00	50.00	-2	4,421	-0.05%
2020/01/03	1	50.30	0	0.00	50.20	1	4,428	0.02%
2019/12/31	4	49.76	7	49.70	49.70	-3	4,409	-0.07%
2019/12/30	5	50.24	0	0.00	50.10	5	4,382	0.11%
2019/12/27	1	50.70	4	50.48	50.50	-3	4,349	-0.07%
2019/12/26	13	51.04	0	0.00	50.70	13	4,383	0.30%
2019/12/24	5	51.06	6	51.00	50.80	-1	4,499	-0.02%
2019/12/23	6	51.37	0	0.00	50.90	6	4,519	0.13%
2019/12/20	11	52.50	13	52.31	52.00	-2	4,684	-0.04%
2019/12/19	7	52.77	9	53.11	52.40	-2	4,869	-0.04%
2019/12/18	28	52.68	37	52.72	52.70	-9	4,889	-0.18%
2019/12/17	6	51.18	9	51.46	51.40	-3	4,738	-0.06%
2019/12/16	3	51.13	4	51.00	51.20	-1	4,757	-0.02%
2019/12/13	1	51.20	3	51.23	51.10	-2	4,738	-0.04%
2019/12/09	3	50.80	0	0.00	50.70	3	4,863	0.06%
2019/12/06	0	0.00	4	50.93	50.50	-4	4,915	-0.08%
2019/12/05	4	50.60	2	50.70	50.50	2	5,072	0.04%
2019/12/04	4	50.58	22	50.42	50.40	-18	5,144	-0.35%
2019/12/03	1	50.70	0	0.00	51.00	1	5,282	0.02%
2019/12/02	0	0.00	2	50.20	50.70	-2	5,346	-0.04%
2019/11/29	1	50.40	8	50.40	50.30	-7	5,368	-0.13%
2019/11/28	1	51.20	5	50.88	50.80	-4	5,511	-0.07%
2019/11/27	2	51.50	3	51.40	51.30	-1	5,545	-0.02%
2019/11/26	1	51.30	1	51.70	51.40	0	5,572	0.00%
2019/11/25	4	51.78	2	52.30	51.40	2	5,592	0.04%
2019/11/22	13	52.17	24	52.11	52.00	-11	5,657	-0.19%
2019/11/21	0	0.00	8	51.86	51.80	-8	5,816	-0.14%
2019/11/20	0	0.00	3	50.67	51.10	-3	5,795	-0.05%
2019/11/19	9	50.69	2	50.65	50.80	7	5,872	0.12%
2019/11/18	10	50.49	9	50.34	50.40	1	6,032	0.02%
2019/11/15	16	49.31	0	0.00	49.05	16	6,428	0.25%
2019/11/14	4	49.38	3	49.58	49.40	1	6,653	0.02%
2019/11/13	4	50.38	10	50.00	49.95	-6	6,828	-0.09%
2019/11/12	3	51.20	0	0.00	51.30	3	6,907	0.04%
2019/11/11	10	51.20	11	51.31	51.30	-1	7,085	-0.01%
2019/11/08	5	51.20	1	51.40	51.20	4	7,213	0.06%
2019/11/07	15	51.21	3	51.20	51.10	12	7,432	0.16%
2019/11/06	3	51.90	2	51.90	51.90	1	7,483	0.01%
2019/11/05	23	52.61	18	52.88	52.60	5	7,449	0.07%
2019/11/04	2	51.10	1	52.20	52.30	1	7,357	0.01%
2019/11/01	5	51.10	6	51.10	51.20	-1	7,285	-0.01%
2019/10/31	0	0.00	0	50.90	50.90	0	7,342	0.00%
2019/10/30	2	51.60	1	51.90	50.70	1	7,389	0.01%
2019/10/29	9	51.41	6	51.83	51.50	3	7,347	0.04%
2019/10/28	1	51.50	11	51.70	51.50	-10	7,324	-0.14%
2019/10/25	5	50.40	5	50.40	50.50	0	7,221	0.00%
2019/10/24	8	50.19	6	50.17	50.20	2	7,216	0.03%
2019/10/23	9	50.36	1	50.30	49.80	8	7,276	0.11%
2019/10/22	8	49.68	7	50.00	50.00	1	7,270	0.01%
2019/10/21	2	49.43	0	0.00	49.30	2	7,251	0.03%
2019/10/18	1	49.10	0	0.00	49.00	1	7,237	0.01%
2019/10/17	2	48.85	0	0.00	49.30	2	7,309	0.03%
2019/10/16	17	49.36	1	50.20	49.20	16	7,294	0.22%
2019/10/15	3	49.82	4	49.40	49.35	-1	7,321	-0.01%
2019/10/14	2	49.80	0	0.00	49.75	2	7,402	0.03%
2019/10/09	9	49.47	8	49.63	49.35	1	7,571	0.01%
2019/10/08	8	50.43	7	49.82	49.70	1	7,693	0.01%
2019/10/07	1	50.00	17	50.15	50.20	-16	7,754	-0.21%
2019/10/04	2	50.90	3	51.07	50.20	-1	7,807	-0.01%
2019/10/03	1	49.60	2	49.60	50.20	-1	7,897	-0.01%
2019/10/02	8	50.17	2	50.10	50.10	6	7,934	0.08%
2019/10/01	1	49.30	1	49.10	49.45	0	7,976	0.00%
2019/09/27	8	50.04	2	51.20	49.65	6	8,032	0.07%
2019/09/26	3	51.57	0	0.00	51.10	3	8,010	0.04%
2019/09/25	23	52.92	8	52.10	51.80	15	8,066	0.19%
2019/09/24	63	53.03	60	53.30	53.90	3	7,979	0.04%
2019/09/23	4	52.30	17	52.13	52.30	-13	7,952	-0.16%
2019/09/20	12	51.73	3	51.73	51.10	9	8,281	0.11%
2019/09/19	19	51.02	0	0.00	50.90	19	8,405	0.23%
2019/09/18	1	51.10	0	0.00	51.10	1	8,555	0.01%
2019/09/17	1	51.40	0	0.00	51.20	1	8,635	0.01%
2019/09/16	2	51.40	0	0.00	51.70	2	8,714	0.02%
2019/09/12	3	52.13	0	0.00	52.70	3	8,734	0.03%
2019/09/11	39	53.71	1	54.00	52.30	38	8,823	0.43%
2019/09/10	1	52.80	1	53.20	53.30	0	8,828	0.00%
2019/09/09	14	53.66	42	53.19	53.30	-28	8,780	-0.32%
2019/09/06	5	52.40	11	52.55	52.40	-6	8,627	-0.07%
2019/09/05	2	52.40	8	52.30	52.40	-6	8,571	-0.07%
2019/09/04	5	51.00	3	50.77	50.70	2	8,444	0.02%
2019/09/03	2	51.20	2	51.10	51.30	0	8,423	0.00%
2019/09/02	10	51.44	3	51.40	51.40	7	8,407	0.08%
2019/08/30	1	52.40	3	52.70	52.80	-2	8,226	-0.02%
2019/08/29	6	52.85	7	52.60	52.60	-1	8,179	-0.01%
2019/08/28	2	52.60	5	52.84	53.00	-3	8,140	-0.04%
2019/08/27	7	53.60	5	52.20	52.20	2	8,115	0.02%
2019/08/26	5	53.48	3	53.80	52.70	2	8,061	0.02%
2019/08/23	9	52.99	3	52.87	53.00	6	7,872	0.08%
2019/08/22	24	52.98	13	53.16	53.30	11	7,829	0.14%
2019/08/21	20	53.35	25	53.16	53.10	-5	7,731	-0.06%
2019/08/20	38	52.11	38	52.53	52.80	0	7,524	0.00%
2019/08/19	43	50.48	13	50.78	50.80	30	7,070	0.42%
2019/08/16	10	48.66	22	48.60	49.60	-12	6,718	-0.18%
2019/08/15	11	46.70	7	46.40	46.30	4	6,506	0.06%
2019/08/14	16	49.10	95	50.09	48.20	-79	6,395	-1.24%
2019/08/13	18	49.36	1	49.10	49.40	17	6,243	0.27%
2019/08/12	83	49.35	22	48.65	49.45	61	6,127	1.00%
2019/08/08	11	46.87	7	47.04	46.80	4	5,960	0.07%
2019/08/05	0	0.00	2	45.50	45.60	-2	5,859	-0.03%
2019/08/02	16	45.58	12	46.05	45.20	4	5,864	0.07%
2019/08/01	3	45.70	3	46.30	45.55	0	5,812	0.00%
2019/07/31	10	46.85	10	46.80	46.80	0	5,744	0.00%
2019/07/29	6	48.31	5	48.30	48.30	1	5,732	0.02%
2019/07/26	1	48.80	0	0.00	48.70	1	5,685	0.02%
2019/07/25	13	48.87	12	49.06	48.75	1	5,664	0.02%
2019/07/24	5	48.60	5	49.25	48.90	0	5,604	0.00%
2019/07/23	0	0.00	1	48.95	49.00	-1	5,588	-0.02%
2019/07/22	0	0.00	2	48.28	48.35	-2	5,537	-0.04%
2019/07/19	20	48.29	19	48.21	48.20	1	5,577	0.02%
2019/07/18	3	48.63	3	48.23	48.05	0	5,493	0.00%
2019/07/17	6	49.13	7	49.02	48.90	-1	5,448	-0.02%
2019/07/16	13	49.46	11	48.81	48.80	2	5,380	0.04%
2019/07/15	1	49.90	2	50.55	49.90	-1	5,272	-0.02%
2019/07/12	5	53.50	5	54.50	53.50	0	5,095	0.00%
2019/07/11	20	52.85	1	53.30	52.80	19	5,063	0.38%
2019/07/10	17	53.10	24	52.63	52.50	-7	5,002	-0.14%
2019/07/09	16	53.43	4	52.55	52.30	12	4,972	0.24%
2019/07/08	7	55.30	0.3	54.70	54.80	6.8	4,894	0.14%
2019/07/05	26.8	54.56	2	54.50	54.70	24.8	4,867	0.51%
2019/07/04	6	54.77	9	55.19	54.60	-3	4,792	-0.06%
2019/07/03	3	53.50	17	54.20	54.40	-14	4,751	-0.29%
2019/07/02	1	53.90	11.2	54.22	54.20	-10.2	4,750	-0.21%
2019/07/01	1	53.60	21	53.99	53.80	-20	4,823	-0.41%
2019/06/28	73	51.92	24	52.42	53.20	49	4,739	1.03%
2019/06/27	29.2	52.56	90	53.16	53.40	-60.8	4,581	-1.33%
2019/06/26	17	49.85	13	49.43	50.00	4	4,170	0.10%
2019/06/25	12	48.17	19	48.05	47.75	-7	3,984	-0.18%
2019/06/24	1	46.20	5	46.90	46.90	-4	3,885	-0.10%
2019/06/21	13	47.03	13	47.62	46.40	0	3,819	0.00%
2019/06/20	12.3	47.51	6	47.91	47.50	6.3	3,768	0.17%
2019/06/19	9	48.28	11	48.00	48.50	-2	3,870	-0.05%
2019/06/18	7	47.04	8	46.77	47.05	-1	4,005	-0.02%
2019/06/17	1	45.35	0	0.00	44.80	1	3,948	0.03%
2019/06/14	2	45.05	1	45.15	45.25	1	4,037	0.02%
2019/06/13	0	0.00	4	45.18	44.55	-4	4,114	-0.10%
2019/06/12	4	44.40	0	0.00	44.45	4	4,140	0.10%
2019/06/11	4	44.75	0	0.00	44.45	4	4,158	0.10%
2019/06/10	4	45.21	0	0.00	45.20	4	4,144	0.10%
2019/06/05	1	45.00	1	45.20	44.85	0	4,237	0.00%
2019/06/04	2	45.25	2	44.90	44.90	0	4,282	0.00%
2019/06/03	1	45.05	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	3	45.30	45.75	-3	4,431	-0.07%
2019/05/29	4	44.21	0	0.00	44.40	4	4,598	0.09%
2019/05/27	0	0.00	3	45.15	45.35	-3	5,070	-0.06%
2019/05/24	0	0.00	2	44.60	44.50	-2	5,182	-0.04%
2019/05/23	1	44.15	2	43.95	43.90	-1	5,306	-0.02%
2019/05/22	0	0.00	2	45.30	44.90	-2	5,607	-0.04%
2019/05/21	1	44.90	0	0.00	45.00	1	5,911	0.02%
2019/05/17	9	45.61	6	45.18	44.90	3	6,113	0.05%
2019/05/16	9	46.15	0	0.00	44.95	9	6,412	0.14%
2019/05/15	0	0.00	2	47.88	46.80	-2	6,446	-0.03%
2019/05/14	1	46.55	0	0.00	47.90	1	6,556	0.02%
2019/05/13	1	46.80	0	0.00	46.50	1	6,653	0.02%
2019/05/10	2	47.23	1	47.35	46.35	1	6,686	0.01%
2019/05/09	3	47.00	0	0.00	47.20	3	6,687	0.04%
2019/05/06	0	0.00	1	48.20	48.05	-1	6,786	-0.01%
2019/05/03	0	0.00	1	49.95	50.00	-1	6,882	-0.01%
2019/04/30	5	49.60	1	49.70	49.65	4	6,962	0.06%
2019/04/29	0	0.00	1	49.70	49.60	-1	6,982	-0.01%
2019/04/25	1	52.80	0	0.00	51.30	1	7,103	0.01%
2019/04/24	0	0.00	1	51.60	52.80	-1	7,086	-0.01%
2019/04/23	0	0.00	2	51.20	51.20	-2	7,089	-0.03%
2019/04/22	0	0.00	4	51.25	51.10	-4	7,156	-0.06%
2019/04/18	0	0.00	1	51.20	51.20	-1	7,282	-0.01%
2019/04/17	4	52.70	0	0.00	52.40	4	7,451	0.05%
2019/04/16	0	0.00	6	50.35	51.90	-6	7,450	-0.08%
2019/04/15	2	50.35	2	50.10	50.50	0	7,540	0.00%
2019/04/12	1	50.50	0	0.00	49.90	1	7,649	0.01%
2019/04/11	3	50.93	16	50.84	50.80	-13	7,721	-0.17%
2019/04/10	1	51.30	1	51.60	51.00	0	7,800	0.00%
2019/04/09	3	52.23	6	51.33	52.30	-3	7,968	-0.04%
2019/04/08	0	0.00	2	51.50	51.40	-2	8,215	-0.02%
2019/04/03	0	0.00	2	51.60	51.20	-2	8,665	-0.02%
2019/04/02	1	49.40	0	0.00	49.80	1	9,014	0.01%
2019/03/29	0.2	49.05	0	0.00	49.10	0.2	9,440	0.00%
2019/03/28	1	48.50	1	49.00	49.05	0	9,726	0.00%
2019/03/27	4	48.76	24	48.43	49.00	-20	9,779	-0.20%
2019/03/26	27	49.36	5	49.45	49.30	22	9,742	0.23%
2019/03/25	14	48.96	18	49.18	49.15	-4	9,760	-0.04%
2019/03/22	15	50.87	30	51.05	50.50	-15	9,734	-0.15%
2019/03/21	20	49.76	13	49.70	50.50	7	9,659	0.07%
2019/03/20	0	0.00	2	48.10	48.00	-2	9,503	-0.02%
2019/03/19	1	48.10	2	48.15	48.00	-1	9,530	-0.01%
2019/03/18	8	46.81	11	46.60	47.40	-3	9,614	-0.03%
2019/03/14	5	46.12	0	0.00	45.95	5	9,587	0.05%
2019/03/13	1	46.40	4	46.71	46.25	-3	9,640	-0.03%
2019/03/12	8	46.93	2	46.45	46.65	6	9,668	0.06%
2019/03/11	3	45.85	3	46.65	46.65	0	9,782	0.00%
2019/03/08	6	46.38	2	46.35	46.35	4	9,850	0.04%
2019/03/07	0	0.00	1	46.65	46.70	-1	9,953	-0.01%
2019/03/06	1	47.40	2	48.60	47.75	-1	10,031	-0.01%
2019/03/05	13	47.83	15	48.19	47.75	-2	10,119	-0.02%
2019/03/04	5	48.33	3	48.60	48.90	2	10,064	0.02%
2019/02/27	14	48.18	15	48.08	47.90	-1	10,060	-0.01%
2019/02/26	14	47.63	24	47.53	47.70	-10	9,914	-0.10%
2019/02/25	4	45.73	5	46.21	46.10	-1	9,622	-0.01%
2019/02/22	11	45.70	11	45.65	45.60	0	9,614	0.00%
2019/02/21	28	46.28	36	46.07	45.50	-8	9,562	-0.08%
2019/02/20	10	45.22	27	45.61	46.00	-17	9,284	-0.18%
2019/02/19	6	44.62	5	44.74	44.80	1	9,157	0.01%
2019/02/18	3	44.72	22	44.57	44.65	-19	9,236	-0.21%
2019/02/15	56	43.92	5	44.26	44.00	51	9,092	0.56%
2019/02/14	0	0.00	9	42.79	42.95	-9	8,790	-0.10%
2019/02/13	6	41.98	20	42.04	42.90	-14	8,705	-0.16%
2019/02/12	11	41.97	19	41.98	41.70	-8	8,571	-0.09%
2019/02/11	5	40.81	3	40.70	40.75	2	8,450	0.02%
2019/01/30	0	0.00	5	40.15	40.15	-5	8,432	-0.06%
2019/01/29	12	40.05	0	0.00	40.25	12	8,408	0.14%
2019/01/28	3	40.15	0	0.00	40.30	3	8,391	0.04%
2019/01/25	3	40.10	3	40.00	40.00	0	8,403	0.00%
2019/01/24	8	40.78	2	40.80	39.95	6	8,410	0.07%
2019/01/23	1	39.95	2	40.80	40.80	-1	8,328	-0.01%
2019/01/22	2	40.25	0	0.00	39.85	2	8,344	0.02%
2019/01/21	1	40.55	25	40.41	40.40	-24	8,351	-0.29%
2019/01/18	0	0.00	1	40.15	39.80	-1	8,403	-0.01%
2019/01/17	25	40.03	32	40.36	39.85	-7	8,447	-0.08%
2019/01/16	4	39.84	0	0.00	39.70	4	8,393	0.05%
2019/01/15	0	0.00	22	39.54	39.80	-22	8,382	-0.26%
2019/01/14	23	39.04	0	0.00	38.90	23	8,399	0.27%
2019/01/11	3	40.02	2	40.23	39.50	1	8,398	0.01%
2019/01/10	1	39.90	2	40.08	40.15	-1	8,360	-0.01%
2019/01/09	49	40.01	5	40.13	39.80	44	8,352	0.53%
2019/01/08	4	41.44	5	41.24	40.85	-1	8,174	-0.01%
2019/01/07	3	39.97	5	40.14	41.15	-2	8,064	-0.02%
2019/01/04	10	38.47	3	38.88	39.20	7	7,973	0.09%
2019/01/03	2	39.75	1	39.80	38.65	1	7,928	0.01%
2019/01/02	10	39.52	4	39.56	39.40	6	7,860	0.08%
2018/12/28	7	40.24	6	40.33	40.20	1	7,801	0.01%
2018/12/27	58	41.93	55	41.96	40.45	3	7,688	0.04%
2018/12/26	23	43.00	27	41.72	41.30	-4	7,361	-0.05%
2018/12/25	33	44.11	13	43.79	44.90	20	6,817	0.29%
2018/12/24	9	43.02	65	41.76	43.55	-56	6,266	-0.89%
2018/12/22	21	39.88	10	39.93	39.70	11	5,869	0.19%
2018/12/21	8	38.78	21	38.96	38.75	-13	5,801	-0.22%
2018/12/20	14	37.74	0	0.00	37.55	14	5,515	0.25%
2018/12/19	7	38.16	9	38.48	38.10	-2	5,469	-0.04%
2018/12/18	6	37.79	5	38.16	37.85	1	5,439	0.02%
2018/12/13	14	38.89	2	39.05	38.70	12	5,354	0.22%
2018/12/12	4	39.09	0	0.00	39.05	4	5,307	0.08%
2018/12/11	17	40.34	0	0.00	39.00	17	5,259	0.32%
2018/12/10	0	0.00	3	40.42	40.80	-3	5,168	-0.06%
2018/12/07	0	0.00	1	40.05	40.05	-1	5,145	-0.02%
2018/12/06	6	39.45	0	0.00	39.20	6	5,147	0.12%
2018/12/05	1	41.10	2	40.60	40.95	-1	5,118	-0.02%
2018/12/04	4	41.75	8	41.96	41.70	-4	5,152	-0.08%
2018/12/03	4	40.50	8	40.21	41.10	-4	5,077	-0.08%
2018/11/30	4	38.78	2	39.15	38.85	2	4,964	0.04%
2018/11/29	10	39.60	2	39.13	38.60	8	4,884	0.16%
2018/11/28	2	38.48	3	38.80	39.40	-1	4,733	-0.02%
2018/11/27	3	37.15	4	37.18	37.15	-1	4,594	-0.02%
2018/11/26	3	37.47	0	0.00	37.90	3	4,559	0.07%
2018/11/23	0	0.00	1	38.35	38.05	-1	4,609	-0.02%
2018/11/22	2	38.13	1	37.90	38.00	1	4,684	0.02%
2018/11/21	2	36.93	1	37.15	37.05	1	4,700	0.02%
2018/11/20	12	38.55	10	38.60	38.25	2	4,633	0.04%
2018/11/16	6	37.83	2	38.70	38.50	4	4,576	0.09%
2018/11/15	4	38.88	3	37.65	38.30	1	4,481	0.02%
2018/11/14	1	40.95	0	0.00	40.20	1	4,495	0.02%
2018/11/13	11	39.98	5	39.95	40.40	6	4,610	0.13%
2018/11/07	3	42.45	3	42.27	42.00	0	5,234	0.00%
2018/11/06	1	41.65	0	0.00	41.05	1	5,294	0.02%
2018/11/05	2	41.50	0	0.00	41.50	2	5,310	0.04%
2018/11/02	1	43.50	0	0.00	42.05	1	5,347	0.02%
2018/11/01	0	0.00	15	41.53	42.50	-15	5,348	-0.28%
2018/10/31	21	40.73	22	39.95	40.45	-1	5,354	-0.02%
2018/10/30	15	39.24	10	39.06	39.00	5	5,361	0.09%
2018/10/29	0	0.00	4	40.38	39.90	-4	5,366	-0.07%
2018/10/26	15	39.77	17	39.89	40.20	-2	5,447	-0.04%
2018/10/25	5	39.00	1	39.00	39.00	4	5,461	0.07%
2018/10/24	1	38.45	0	0.00	38.45	1	5,452	0.02%
2018/10/23	10	39.30	0	0.00	39.10	10	5,492	0.18%
2018/10/22	3	39.68	0	0.00	39.45	3	5,610	0.05%
2018/10/17	2	40.85	2	40.85	40.65	0	6,369	0.00%
2018/10/15	1	41.75	2	41.88	41.75	-1	6,534	-0.02%
2018/10/12	1	42.15	0	0.00	42.50	1	6,653	0.02%
2018/10/11	0	0.00	5	41.85	41.70	-5	6,817	-0.07%
2018/10/09	1	46.50	0	0.00	46.30	1	6,766	0.01%
2018/10/08	0	0.00	4	47.49	47.60	-4	6,735	-0.06%
2018/10/05	3	46.42	5	46.21	46.15	-2	6,728	-0.03%
2018/10/02	2	48.83	0	0.00	48.80	2	6,824	0.03%
2018/10/01	2	49.20	0	0.00	49.20	2	6,911	0.03%
2018/09/28	1	48.00	0	0.00	48.20	1	6,966	0.01%
2018/09/27	2	48.10	1	48.20	48.00	1	7,092	0.01%
2018/09/26	2	48.25	0	0.00	48.20	2	7,165	0.03%
2018/09/25	1	49.20	2	48.95	49.00	-1	7,155	-0.01%
2018/09/21	3	48.88	0	0.00	48.60	3	7,166	0.04%
2018/09/20	7	48.98	0	0.00	48.60	7	7,211	0.10%
2018/09/19	0	0.00	1	50.10	49.90	-1	7,207	-0.01%
2018/09/18	1	50.10	1	50.10	50.00	0	7,229	0.00%
2018/09/17	1	51.60	0	0.00	51.60	1	7,234	0.01%
2018/09/14	0	0.00	7	50.36	51.90	-7	7,293	-0.10%
2018/09/13	3	49.17	0	0.00	48.60	3	7,376	0.04%
2018/09/12	2	49.60	0	0.00	49.20	2	7,430	0.03%
2018/09/11	4	49.00	7	49.43	50.10	-3	7,486	-0.04%
2018/09/10	1	48.20	5.2	48.76	48.95	-4.2	7,595	-0.06%
2018/09/07	3	50.48	1	49.70	49.70	2	7,645	0.03%
2018/09/06	6	52.10	1	51.90	51.70	5	7,630	0.07%
2018/09/05	3	53.13	6	52.93	52.30	-3	7,654	-0.04%
2018/09/04	2	52.00	0	0.00	52.30	2	7,692	0.03%
2018/08/31	1	51.00	3	52.33	52.40	-2	7,971	-0.03%
2018/08/30	8	52.18	9	52.38	51.30	-1	8,074	-0.01%
2018/08/29	20	53.93	3	54.50	53.00	17	8,043	0.21%
2018/08/28	1	54.30	4	54.00	53.70	-3	8,093	-0.04%
2018/08/27	2	52.20	10	51.96	52.80	-8	8,079	-0.10%
2018/08/24	0	0.00	3	51.57	51.50	-3	8,111	-0.04%
2018/08/23	8	51.78	0	0.00	51.90	8	8,243	0.10%
2018/08/22	8	51.78	2	51.70	51.30	6	8,319	0.07%
2018/08/21	18	51.20	17	51.39	52.00	1	8,311	0.01%
2018/08/20	13	49.36	4	49.14	49.00	9	8,274	0.11%
2018/08/17	16	50.83	4	50.65	50.30	12	8,296	0.14%
2018/08/16	6	53.32	2	53.00	53.20	4	8,213	0.05%
2018/08/15	18	54.56	11.1	54.89	54.40	6.9	8,285	0.08%
2018/08/14	1	55.50	4	56.18	56.40	-3	8,167	-0.04%
2018/08/13	0	0.00	3	54.47	54.80	-3	8,390	-0.04%
2018/08/10	0	0.00	1	57.70	57.20	-1	8,745	-0.01%
2018/08/09	3	57.30	0	0.00	57.10	3	9,040	0.03%
2018/08/08	3	58.40	0	0.00	57.40	3	9,330	0.03%
2018/08/07	14	57.49	4	57.53	57.60	10	9,430	0.11%
2018/08/06	9	58.08	5	58.10	58.20	4	9,564	0.04%
2018/08/03	0	0.00	1	59.90	58.90	-1	9,636	-0.01%
2018/08/02	29	59.62	3	59.80	58.80	26	9,871	0.26%
2018/08/01	2	61.50	2	62.00	61.40	0	9,899	0.00%
2018/07/31	11	61.12	1	61.20	61.40	10	9,873	0.10%
2018/07/30	23	60.49	7	61.21	60.30	16	9,961	0.16%
2018/07/27	58	63.13	9.1	63.29	62.70	48.9	9,989	0.49%
2018/07/26	22	64.59	5	64.12	63.40	17	9,945	0.17%
2018/07/25	18.3	64.77	26	65.97	66.30	-7.7	9,752	-0.08%
2018/07/24	13	61.32	14	61.94	62.40	-1	9,346	-0.01%
2018/07/23	4	58.33	1	57.60	57.70	3	9,108	0.03%
2018/07/20	59	60.17	4	59.53	58.00	55	9,078	0.61%
2018/07/18	10	62.07	7	62.59	62.80	3	8,980	0.03%
2018/07/12	0	0.00	1	58.70	58.20	-1	9,086	-0.01%
2018/07/11	6	62.73	2	62.60	62.60	4	9,133	0.04%
2018/07/10	2	62.75	2	62.70	62.70	0	9,174	0.00%
2018/07/09	3	61.87	1	63.10	61.60	2	9,201	0.02%
2018/07/06	7	64.13	2	64.65	64.20	5	9,259	0.05%
2018/07/05	6	65.52	3	64.87	63.70	3	9,486	0.03%
2018/07/04	1	67.10	7	66.31	67.70	-6	9,449	-0.06%
2018/07/03	3	66.00	2	65.85	65.00	1	9,552	0.01%
2018/06/29	0	0.00	2	67.05	67.40	-2	9,666	-0.02%
2018/06/28	2	66.10	0	0.00	65.30	2	9,593	0.02%
2018/06/27	0	0.00	3	69.00	68.20	-3	9,591	-0.03%
2018/06/26	13	66.72	0	0.00	68.00	13	9,593	0.14%
2018/06/25	5	68.50	6	68.57	67.90	-1	9,618	-0.01%
2018/06/22	14	68.31	2	68.15	67.50	12	9,587	0.13%
2018/06/21	8	72.28	4	72.60	71.60	4	9,489	0.04%
2018/06/20	7	74.90	1	73.70	73.60	6	9,533	0.06%
2018/06/19	3	75.33	4	75.30	76.50	-1	9,505	-0.01%
2018/06/15	15	74.60	12	73.98	73.90	3	9,390	0.03%
2018/06/14	0	0.00	14	76.50	75.10	-14	9,317	-0.15%
2018/06/13	1	76.80	2	76.80	76.60	-1	9,411	-0.01%
2018/06/12	3	77.33	1	76.50	77.20	2	9,510	0.02%
2018/06/11	25	77.57	11	77.38	77.50	14	9,498	0.15%
2018/06/08	2	75.60	4	75.45	74.50	-2	9,390	-0.02%
2018/06/07	17	75.14	4	75.00	74.30	13	9,394	0.14%
2018/06/06	14	76.21	3	76.70	76.40	11	9,451	0.12%
2018/06/05	8	77.30	1.7	76.77	76.20	6.3	9,464	0.07%
2018/06/01	1	79.60	2	80.30	79.90	-1	9,873	-0.01%
2018/05/31	5	81.06	3	80.97	79.10	2	9,878	0.02%
2018/05/30	2	78.80	1	78.90	78.60	1	9,870	0.01%
2018/05/29	22	81.23	4	81.83	80.80	18	9,810	0.18%
2018/05/28	2	82.95	3	82.93	82.20	-1	9,801	-0.01%
2018/05/25	3	84.37	3	85.97	83.50	0	9,755	0.00%
2018/05/24	19	86.88	4	85.78	86.40	15	9,690	0.15%
2018/05/23	22	87.51	8	87.79	87.50	14	9,635	0.15%
2018/05/22	9	85.47	9	87.74	88.80	0	9,591	0.00%
2018/05/21	18	87.48	8	88.01	86.30	10	9,635	0.10%
2018/05/18	24	83.25	78	84.19	85.20	-54	9,483	-0.57%
2018/05/17	21	79.75	15	79.52	80.60	6	9,237	0.06%
2018/05/16	36	79.47	211	76.66	75.60	-175	9,016	-1.94%	大賣/鉅額交易
2018/05/15	3	77.07	23	76.23	79.10	-20	8,824	-0.23%
2018/05/14	11	76.85	10	77.46	77.50	1	8,869	0.01%
2018/05/11	5	73.70	9	74.77	75.90	-4	8,772	-0.05%
2018/05/10	12	76.38	15	76.06	76.00	-3	8,738	-0.03%
2018/05/09	3	71.90	3	72.10	71.90	0	8,561	0.00%
2018/05/08	0	0.00	1	70.10	69.60	-1	8,500	-0.01%
2018/05/07	125	70.09	31	71.03	71.60	94	8,561	1.10%	大買/
2018/05/04	9	66.34	11	67.32	69.30	-2	8,656	-0.02%
2018/05/03	94	67.64	4	67.35	66.30	90	8,631	1.04%
2018/04/27	1	63.80	0	0.00	63.90	1	9,098	0.01%
2018/04/26	1	63.80	1	64.50	63.50	0	9,209	0.00%
2018/04/25	1	64.10	0	0.00	64.50	1	9,162	0.01%
2018/04/24	0	0.00	3	65.53	65.90	-3	9,217	-0.03%
2018/04/23	0	0.00	23	64.03	65.40	-23	9,242	-0.25%
2018/04/20	10	65.23	7	64.70	64.50	3	9,316	0.03%
2018/04/19	0	0.00	2	67.45	67.10	-2	9,236	-0.02%
2018/04/18	0	0.00	1	67.10	67.00	-1	9,337	-0.01%
2018/04/17	6	65.23	4	65.23	65.80	2	9,534	0.02%
2018/04/16	36	67.23	31	67.52	66.70	5	9,561	0.05%
2018/04/13	8	69.46	7	69.71	69.50	1	9,646	0.01%
2018/04/12	20	71.52	17	71.18	71.20	3	9,783	0.03%
2018/04/11	8	72.39	22	71.96	73.20	-14	9,756	-0.14%
2018/04/10	11	68.57	9	68.84	67.80	2	9,676	0.02%
2018/04/09	4	70.23	25.4	71.87	70.00	-21.4	9,651	-0.22%
2018/04/03	1	68.80	4	69.75	68.50	-3	9,496	-0.03%
2018/04/02	5	68.32	16	68.54	67.70	-11	9,481	-0.12%
2018/03/30	37	67.02	4	67.20	66.10	33	9,371	0.35%
2018/03/29	2	67.70	0	0.00	67.90	2	9,346	0.02%
2018/03/28	7	67.97	5	68.40	66.80	2	9,330	0.02%
2018/03/27	2	67.80	1	68.60	67.60	1	9,274	0.01%
2018/03/26	11	67.57	6	67.97	67.30	5	9,309	0.05%
2018/03/23	10	66.83	16	66.79	66.60	-6	9,455	-0.06%
2018/03/22	7	65.69	6	66.47	66.00	1	9,397	0.01%
2018/03/21	4	66.78	1	67.70	66.70	3	9,471	0.03%
2018/03/20	2	67.05	2	67.15	67.20	0	9,688	0.00%
2018/03/19	31	67.13	39	67.04	66.90	-8	9,804	-0.08%
2018/03/16	30	66.82	15	66.87	69.10	15	9,671	0.16%
2018/03/15	0	0.00	3	67.57	67.70	-3	9,560	-0.03%
2018/03/14	5	66.88	2	66.70	66.30	3	9,556	0.03%
2018/03/13	17	66.40	15	66.09	66.30	2	9,590	0.02%
2018/03/12	24	66.43	18	66.76	66.60	6	9,519	0.06%
2018/03/09	17	69.89	19	69.82	69.40	-2	9,414	-0.02%
2018/03/08	92	73.23	104	72.51	72.40	-12	9,334	-0.13%	大賣/
2018/03/07	9	70.41	10	71.45	72.70	-1	8,991	-0.01%
2018/03/06	2	69.10	5	70.46	69.30	-3	8,905	-0.03%
2018/03/05	6	69.32	7	70.34	69.90	-1	8,961	-0.01%
2018/03/02	4	68.90	5	68.54	68.10	-1	8,984	-0.01%
2018/03/01	26	68.87	3	70.80	70.80	23	9,006	0.26%
2018/02/27	40	71.45	7	72.54	70.30	33	8,924	0.37%
2018/02/26	9	72.89	7	73.60	72.60	2	8,835	0.02%
2018/02/23	8	73.90	9	74.23	72.10	-1	8,758	-0.01%
2018/02/22	18	72.81	6	72.55	72.50	12	8,743	0.14%
2018/02/21	14	73.64	21	72.67	74.10	-7	8,709	-0.08%
2018/02/12	23	67.39	22	67.50	67.40	1	8,591	0.01%
2018/02/09	3	67.47	5	68.04	66.30	-2	8,509	-0.02%
2018/02/08	30	67.94	71	67.13	67.00	-41	8,355	-0.49%
2018/02/07	42	66.62	12	68.67	66.00	30	8,327	0.36%
2018/02/06	14	63.81	26	64.95	64.70	-12	8,225	-0.15%
2018/02/05	29	69.43	17	69.48	69.00	12	8,162	0.15%
2018/02/02	4	73.25	5	73.66	74.40	-1	8,218	-0.01%
2018/02/01	3	73.17	10	73.10	71.70	-7	8,375	-0.08%
2018/01/31	4	73.50	4	73.70	72.70	0	8,392	0.00%
2018/01/30	8	73.66	9	73.27	74.20	-1	8,342	-0.01%
2018/01/29	15	74.31	18	74.61	75.00	-3	8,311	-0.04%
2018/01/26	22	70.88	9	70.54	70.40	13	8,146	0.16%
2018/01/25	4	72.73	41	73.26	72.80	-37	8,089	-0.46%
2018/01/24	65	71.86	20	72.14	70.30	45	8,017	0.56%
2018/01/23	3	67.33	6	68.02	67.00	-3	7,896	-0.04%
2018/01/22	71	66.16	74	66.76	67.30	-3	7,883	-0.04%
2018/01/19	1	64.80	3	65.10	65.00	-2	7,927	-0.03%
2018/01/18	50	65.67	116	64.78	64.20	-66	7,966	-0.83%	大賣/
2018/01/17	4	64.78	4	65.00	65.20	0	8,030	0.00%
2018/01/16	42	64.64	43	65.06	63.00	-1	8,226	-0.01%
2018/01/15	75	63.62	21	64.44	63.30	54	8,247	0.65%
2018/01/12	28	65.94	57	66.09	65.60	-29	8,190	-0.35%
2018/01/11	40	66.87	22.1	65.96	68.00	18	8,023	0.22%
2018/01/10	7	62.53	12	63.26	61.90	-5	7,768	-0.06%
2018/01/09	16	61.81	9	62.47	61.50	7	7,634	0.09%
2018/01/08	33	61.33	42	61.20	61.00	-9	7,466	-0.12%
2018/01/05	9	57.78	7	58.73	58.20	2	7,233	0.03%
2018/01/04	33	57.48	13	57.66	59.20	20	7,106	0.28%
2018/01/03	14	54.68	5	54.92	55.30	9	6,888	0.13%